| 2024 |
| 04/24 | 1,406 | 1,430 | 1,406 | 1,424 | +1.35% | 12,800 | 148億105万 | -5.57% |
| 04/23 | 1,405 | 1,410 | 1,394 | 1,405 | +0.07% | 33,900 | 146億357万 | -7.44% |
| 04/22 | 1,405 | 1,414 | 1,399 | 1,404 | +0.65% | 15,900 | 145億9317万 | -8.06% |
| 04/19 | 1,414 | 1,415 | 1,387 | 1,395 | -1.34% | 38,200 | 144億9963万 | -9.18% |
| 04/18 | 1,400 | 1,425 | 1,398 | 1,414 | +0.43% | 63,900 | 146億9711万 | -8.48% |
| 04/17 | 1,419 | 1,424 | 1,405 | 1,408 | -1.54% | 23,700 | 146億3475万 | -9.4% |
| 04/16 | 1,441 | 1,448 | 1,423 | 1,430 | -2.32% | 40,400 | 148億6342万 | -8.57% |
| 04/15 | 1,462 | 1,468 | 1,445 | 1,464 | -0.88% | 27,200 | 152億1681万 | -6.99% |
| 04/12 | 1,493 | 1,494 | 1,460 | 1,477 | +0.07% | 37,800 | 153億5193万 | -6.7% |
| 04/11 | 1,485 | 1,488 | 1,465 | 1,476 | -1.07% | 35,900 | 153億4154万 | -7.23% |
| 04/10 | 1,494 | 1,494 | 1,482 | 1,492 | +0.54% | 11,100 | 155億784万 | -6.75% |
| 04/09 | 1,480 | 1,486 | 1,473 | 1,484 | +0.54% | 26,300 | 154億2469万 | -7.71% |
| 04/08 | 1,487 | 1,489 | 1,470 | 1,476 | +0.14% | 35,100 | 153億4154万 | -8.72% |
| 04/05 | （自社株買い）取締役会(2024年2月14日)での決議状況(取得期間2024年2月15日～2024年3月29日) |
| 04/05 | 1,470 | 1,498 | 1,457 | 1,474 | -1.93% | 35,700 | 153億2075万 | -9.29% |
| 04/04 | 1,545 | 1,545 | 1,501 | 1,503 | -2.72% | 47,000 | 156億2218万 | -8.02% |
| 04/03 | 1,512 | 1,557 | 1,502 | 1,545 | +0.52% | 49,200 | 160億5873万 | -5.91% |
| 04/02 | 1,530 | 1,549 | 1,521 | 1,537 | +1.52% | 46,500 | 159億7557万 | -6.68% |
| 04/01 | （IR情報）15:00 配当予想の修正(特別配当)に関するお知らせ |
| 04/01 | （IR情報）15:00 自己株式の取得状況および取得終了に関するお知らせ |
| 04/01 | 1,557 | 1,560 | 1,510 | 1,514 | -3.69% | 82,200 | 157億3651万 | -8.35% |
| 03/29 | 1,564 | 1,580 | 1,547 | 1,572 | +1.16% | 64,000 | 163億3936万 | -5.07% |
| 03/28 | 1,571 | 1,596 | 1,551 | 1,554 | -4.9% | 137,400 | 161億5227万 | -6.33% |
| 03/27 | 1,620 | 1,635 | 1,619 | 1,634 | +0.8% | 44,100 | 169億8379万 | -1.68% |
| 03/26 | 1,623 | 1,631 | 1,616 | 1,621 | -1.46% | 30,100 | 168億4867万 | -2.47% |
| 03/25 | 1,668 | 1,670 | 1,640 | 1,645 | -1.38% | 39,500 | 170億9813万 | -0.9% |
| 03/22 | 1,690 | 1,690 | 1,661 | 1,668 | -0.71% | 33,100 | 173億3719万 | +0.85% |
| 03/21 | 1,680 | 1,684 | 1,645 | 1,680 | +0.54% | 39,200 | 174億6192万 | +2.13% |
| 03/19 | 1,646 | 1,677 | 1,640 | 1,671 | +1.52% | 40,300 | 173億6837万 | +2.14% |
| 03/18 | 1,624 | 1,656 | 1,624 | 1,646 | +2.17% | 57,600 | 171億852万 | +1.11% |
| 03/15 | 1,622 | 1,639 | 1,611 | 1,611 | -1.1% | 40,300 | 167億4473万 | -0.62% |
| 03/14 | 1,642 | 1,648 | 1,610 | 1,629 | -0.12% | 76,800 | 169億3182万 | +0.87% |
| 03/13 | 1,680 | 1,680 | 1,630 | 1,631 | -2.8% | 93,500 | 169億5261万 | +1.37% |
| 03/12 | 1,659 | 1,678 | 1,620 | 1,678 | +0.66% | 52,000 | 174億4113万 | +4.74% |
| 03/11 | 1,675 | 1,703 | 1,655 | 1,667 | -1.42% | 88,600 | 173億2679万 | +4.65% |
| 03/08 | 1,693 | 1,713 | 1,675 | 1,691 | +0.96% | 60,700 | 175億7625万 | +6.76% |
| 03/07 | 1,697 | 1,717 | 1,668 | 1,675 | -1.35% | 74,300 | 174億995万 | +6.35% |
| 03/06 | 1,695 | 1,710 | 1,681 | 1,698 | +0.06% | 23,700 | 176億4901万 | +8.43% |
| 03/05 | （自社株買い）取締役会(2024年2月14日)での決議状況(取得期間2024年2月15日～2024年3月29日) |
| 03/05 | 1,685 | 1,717 | 1,681 | 1,697 | 0% | 23,900 | 176億3861万 | +9.13% |
| 03/04 | 1,691 | 1,706 | 1,653 | 1,697 | -0.06% | 52,400 | 176億3861万 | +9.84% |
| 03/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 03/01 | 1,698 | 1,708 | 1,677 | 1,698 | 0% | 37,800 | 176億4901万 | +10.62% |
| 02/29 | 1,709 | 1,709 | 1,673 | 1,698 | +0.24% | 43,900 | 176億4901万 | +11.34% |
| 02/28 | 1,685 | 1,714 | 1,685 | 1,694 | +0.95% | 44,300 | 176億743万 | +11.82% |
| 02/27 | 1,665 | 1,692 | 1,664 | 1,678 | +1.15% | 60,200 | 174億4113万 | +11.5% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 43,200株（0.41%）-0.14%義務消失 |
| 02/26 | 1,619 | 1,660 | 1,619 | 1,659 | +2.47% | 56,500 | 172億4364万 | +11.04% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 57,700株（0.55%）-0.22% |
| 02/22 | 1,623 | 1,647 | 1,612 | 1,619 | -0.67% | 32,800 | 168億2788万 | +9.02% |
| 02/21 | 1,604 | 1,640 | 1,580 | 1,630 | +0.37% | 47,700 | 169億4222万 | +10.43% |
| 02/20 | 1,636 | 1,652 | 1,619 | 1,624 | -0.73% | 66,500 | 168億7985万 | +10.63% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 80,300株（0.77%）-0.05% |
| 02/19 | 1,585 | 1,636 | 1,585 | 1,636 | +4.2% | 79,400 | 170億458万 | +11.98% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 85,300株（0.82%）-0.09% |
| 02/16 | 1,519 | 1,577 | 1,501 | 1,570 | +3.63% | 106,700 | 163億1858万 | +7.98% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 94,900株（0.91%）-0.18% |
| 02/15 | 1,512 | 1,552 | 1,498 | 1,515 | +5.5% | 135,300 | 157億4691万 | +4.55% |
| 02/14 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 02/14 | （IR情報）15:00 2024年3月期第3四半期決算説明資料 |
| 02/14 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/14 | 1,454 | 1,457 | 1,426 | 1,436 | -1.64% | 56,800 | 149億2578万 | -0.69% |
| 02/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 113,500株（1.09%）-0.01% |
| 02/13 | 1,473 | 1,480 | 1,451 | 1,460 | -0.54% | 38,400 | 151億7524万 | +0.97% |
| 02/09 | 1,458 | 1,483 | 1,454 | 1,468 | -0.14% | 22,500 | 152億5839万 | +1.66% |
| 02/08 | 1,463 | 1,479 | 1,451 | 1,470 | +0.07% | 31,300 | 152億7918万 | +2.01% |
| 02/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 114,600株（1.1%）+0.03% |
| 02/07 | 1,488 | 1,488 | 1,459 | 1,469 | -0.68% | 30,600 | 152億6878万 | +2.16% |
| 02/06 | 1,448 | 1,484 | 1,442 | 1,479 | +2.14% | 44,500 | 153億7272万 | +3.07% |
| 02/05 | 1,450 | 1,457 | 1,437 | 1,448 | +0.77% | 31,800 | 150億5051万 | +1.19% |
| 02/02 | 1,451 | 1,458 | 1,430 | 1,437 | -0.9% | 62,600 | 149億3617万 | +0.63% |
| 02/01 | 1,458 | 1,459 | 1,446 | 1,450 | -0.68% | 35,000 | 150億7130万 | +1.75% |
| 01/31 | 1,453 | 1,460 | 1,438 | 1,460 | +0.83% | 36,700 | 151億7524万 | +2.74% |
| 01/30 | 1,450 | 1,455 | 1,443 | 1,448 | +0.21% | 19,000 | 150億5051万 | +2.12% |
| 01/29 | 1,450 | 1,460 | 1,445 | 1,445 | 0% | 22,800 | 150億1933万 | +2.19% |
| 01/26 | 1,450 | 1,466 | 1,444 | 1,445 | +0.07% | 26,900 | 150億1933万 | +2.48% |
| 01/25 | 1,444 | 1,451 | 1,426 | 1,444 | -0.76% | 50,600 | 150億893万 | +2.7% |
| 01/24 | 1,442 | 1,472 | 1,442 | 1,455 | +0.97% | 38,700 | 151億2327万 | +4% |
| 01/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 112,200株（1.07%）-0.07% |
| 01/23 | 1,443 | 1,454 | 1,439 | 1,441 | +0.07% | 44,800 | 149億7775万 | +3.52% |
| 01/22 | 1,428 | 1,441 | 1,416 | 1,440 | +2.13% | 23,700 | 149億6736万 | +3.82% |
| 01/19 | 1,433 | 1,433 | 1,410 | 1,410 | -0.91% | 18,500 | 146億5554万 | +1.95% |
| 01/18 | 1,407 | 1,425 | 1,407 | 1,423 | +1.14% | 21,100 | 147億9066万 | +3.19% |
| 01/17 | 1,433 | 1,433 | 1,406 | 1,407 | -1.54% | 55,400 | 146億2435万 | +2.4% |
| 01/16 | 1,444 | 1,451 | 1,421 | 1,429 | -1.04% | 37,300 | 148億5302万 | +4.15% |
| 01/15 | 1,452 | 1,456 | 1,438 | 1,444 | -1.43% | 60,900 | 150億893万 | +5.56% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 118,800株（1.14%）+0.45% |
| 01/12 | 1,438 | 1,465 | 1,438 | 1,465 | +1.88% | 52,200 | 152億2721万 | +7.4% |
| 01/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 72,100株（0.69%）-0.02% |
| 01/11 | 1,453 | 1,453 | 1,430 | 1,438 | -0.42% | 55,200 | 149億4657万 | +5.74% |
| 01/10 | 1,435 | 1,450 | 1,430 | 1,444 | +0.91% | 47,300 | 150億893万 | +6.18% |
| 01/09 | 1,410 | 1,434 | 1,401 | 1,431 | +2.36% | 68,500 | 148億7381万 | +5.38% |
| 01/05 | （自社株買い）取締役会(2023年11月14日)での決議状況(取得期間2023年11月15日～2023年12月26日) |
| 01/05 | 1,406 | 1,415 | 1,394 | 1,398 | -0.64% | 58,600 | 145億3081万 | +3.02% |
| 01/04 | 1,398 | 1,409 | 1,387 | 1,407 | +1.22% | 57,600 | 146億2435万 | +3.61% |
| 2023 |
| 12/29 | 1,398 | 1,398 | 1,380 | 1,390 | -0.57% | 48,500 | 144億4766万 | +2.36% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 74,800株（0.71%）+0.1% |
| 12/28 | 1,391 | 1,398 | 1,376 | 1,398 | +0.79% | 32,700 | 145億3081万 | +2.87% |
| 12/27 | 1,383 | 1,413 | 1,383 | 1,387 | +1.02% | 61,600 | 144億1647万 | +2.14% |
| 12/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 63,600株（0.61%）+0.07% |
| 12/26 | 1,343 | 1,381 | 1,343 | 1,373 | +1.7% | 40,100 | 142億7096万 | +1.18% |
| 12/25 | （IR情報）15:00 自己株式の取得状況および取得終了に関するお知らせ |
| 12/25 | 1,368 | 1,375 | 1,350 | 1,350 | -0.74% | 27,100 | 140億3190万 | -0.44% |
| 12/22 | 1,369 | 1,372 | 1,348 | 1,360 | -0.51% | 39,400 | 141億3584万 | +0.22% |
| 12/21 | 1,340 | 1,391 | 1,333 | 1,367 | +1.48% | 80,500 | 142億859万 | +0.81% |
| 12/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 56,500株（0.54%）再IN |
| 12/20 | 1,354 | 1,367 | 1,338 | 1,347 | -1.1% | 46,300 | 140億71万 | -0.66% |
| 12/19 | 1,345 | 1,377 | 1,342 | 1,362 | +2.1% | 69,300 | 141億5662万 | +0.59% |
| 12/18 | 1,306 | 1,345 | 1,306 | 1,334 | +3.81% | 78,500 | 138億6559万 | -1.26% |
| 12/15 | 1,277 | 1,290 | 1,260 | 1,285 | +0.23% | 51,700 | 133億5629万 | -4.74% |
| 12/14 | 1,318 | 1,322 | 1,281 | 1,282 | -2.58% | 81,400 | 133億2510万 | -4.9% |
| 12/13 | 1,318 | 1,320 | 1,293 | 1,316 | 0% | 44,800 | 136億7850万 | -2.37% |
| 12/12 | 1,328 | 1,340 | 1,316 | 1,316 | -0.38% | 36,300 | 136億7850万 | -2.3% |
| 12/11 | 1,313 | 1,329 | 1,302 | 1,321 | +0.92% | 45,600 | 137億3047万 | -1.78% |
| 12/08 | 1,326 | 1,326 | 1,309 | 1,309 | -2.09% | 60,100 | 136億574万 | -2.53% |
| 12/07 | 1,340 | 1,359 | 1,337 | 1,337 | -1.04% | 41,800 | 138億9677万 | -0.37% |
| 12/06 | 1,347 | 1,354 | 1,336 | 1,351 | +1.05% | 29,600 | 140億4229万 | +0.75% |
| 12/05 | 1,367 | 1,367 | 1,337 | 1,337 | -2.48% | 69,600 | 138億9677万 | 0% |
| 12/04 | （自社株買い）取締役会(2023年11月14日)での決議状況(取得期間2023年11月15日～2023年12月26日) |
| 12/04 | 1,410 | 1,410 | 1,352 | 1,371 | -3.59% | 132,100 | 142億5017万 | +2.7% |
| 12/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,414 | 1,423 | 1,409 | 1,422 | +0.92% | 32,800 | 147億8026万 | +6.92% |
| 11/30 | 1,403 | 1,417 | 1,393 | 1,409 | +0.43% | 36,700 | 146億4514万 | +6.5% |
| 11/29 | 1,406 | 1,419 | 1,387 | 1,403 | -0.85% | 40,400 | 145億8278万 | +6.53% |
| 11/28 | 1,418 | 1,427 | 1,410 | 1,415 | -0.21% | 40,000 | 147億751万 | +8.02% |
