| 2024 |
| 04/16 | 1,446 | 1,446 | 1,397 | 1,408 | -4.35% | 95,800 | 991億4415万 | -8.75% |
| 04/15 | 1,455 | 1,472 | 1,447 | 1,472 | -0.41% | 80,500 | 1036億5070万 | -4.91% |
| 04/12 | 1,486 | 1,501 | 1,475 | 1,478 | -0.47% | 57,200 | 1040億7319万 | -4.65% |
| 04/11 | 1,451 | 1,493 | 1,445 | 1,485 | +0.68% | 109,900 | 1045億6609万 | -4.26% |
| 04/10 | 1,473 | 1,495 | 1,470 | 1,475 | +0.14% | 81,800 | 1038億6194万 | -4.96% |
| 04/09 | 1,471 | 1,477 | 1,459 | 1,473 | +0.27% | 80,400 | 1037億2111万 | -5.21% |
| 04/08 | 1,485 | 1,496 | 1,461 | 1,469 | -1.61% | 116,800 | 1034億3945万 | -5.53% |
| 04/05 | 1,493 | 1,504 | 1,476 | 1,493 | -1.06% | 104,200 | 1051億2941万 | -3.99% |
| 04/04 | 1,557 | 1,558 | 1,492 | 1,509 | -1.05% | 118,500 | 1062億5605万 | -2.9% |
| 04/03 | 1,520 | 1,550 | 1,507 | 1,525 | -1.68% | 91,800 | 1073億8269万 | -1.68% |
| 04/02 | 1,548 | 1,567 | 1,540 | 1,551 | +0.71% | 92,300 | 1092億1347万 | +0.13% |
| 04/01 | 1,560 | 1,563 | 1,535 | 1,540 | -1.6% | 70,400 | 1084億3891万 | -0.32% |
| 03/29 | 1,551 | 1,584 | 1,541 | 1,565 | +2.09% | 102,800 | 1101億9928万 | +1.62% |
| 03/28 | 1,552 | 1,584 | 1,525 | 1,533 | -3.71% | 94,100 | 1079億4601万 | 0% |
| 03/27 | 1,574 | 1,624 | 1,574 | 1,592 | +0.95% | 190,700 | 1121億48万 | +4.26% |
| 03/26 | （IR情報）17:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 03/26 | 1,563 | 1,594 | 1,558 | 1,577 | -0.19% | 48,100 | 1110億4426万 | +3.82% |
| 03/25 | 1,635 | 1,645 | 1,560 | 1,580 | -3.36% | 176,700 | 1112億5551万 | +4.57% |
| 03/22 | 1,611 | 1,648 | 1,607 | 1,635 | +2.51% | 78,100 | 1151億2832万 | +8.93% |
| 03/21 | 1,623 | 1,635 | 1,595 | 1,595 | -1.6% | 82,500 | 1123億1173万 | +7.12% |
| 03/19 | 1,618 | 1,625 | 1,587 | 1,621 | +0.19% | 57,800 | 1141億4252万 | +9.45% |
| 03/18 | 1,650 | 1,658 | 1,618 | 1,618 | -0.49% | 74,600 | 1139億3127万 | +10.22% |
| 03/15 | 1,600 | 1,647 | 1,592 | 1,626 | +1.75% | 137,100 | 1144億9459万 | +11.6% |
| 03/14 | 1,583 | 1,598 | 1,546 | 1,598 | +2.17% | 74,600 | 1125億2297万 | +10.59% |
| 03/13 | 1,581 | 1,595 | 1,540 | 1,564 | -1.08% | 79,100 | 1101億2887万 | +9.14% |
| 03/12 | 1,539 | 1,581 | 1,514 | 1,581 | +2.46% | 90,800 | 1113億2592万 | +11.03% |
| 03/11 | 1,524 | 1,547 | 1,514 | 1,543 | +0.59% | 76,800 | 1086億5015万 | +9.05% |
| 03/08 | 1,478 | 1,545 | 1,466 | 1,534 | +3.09% | 108,400 | 1080億1642万 | +8.95% |
| 03/07 | （自社株買い）取締役会(2024年2月21日)での決議状況(取得期間2024年2月22日～2024年2月22日) |
| 03/07 | 1,529 | 1,530 | 1,481 | 1,488 | -2.23% | 68,900 | 1047億7734万 | +6.06% |
| 03/06 | 1,500 | 1,529 | 1,482 | 1,522 | +0.93% | 135,900 | 1071億7144万 | +8.56% |
| 03/05 | 1,501 | 1,524 | 1,481 | 1,508 | +0.47% | 85,000 | 1061億8563万 | +7.95% |
| 03/04 | 1,496 | 1,510 | 1,460 | 1,501 | +0.94% | 142,900 | 1056億9273万 | +7.91% |
| 03/01 | 1,458 | 1,493 | 1,458 | 1,487 | +2.13% | 65,700 | 1047億692万 | +7.29% |
| 02/29 | 1,463 | 1,468 | 1,443 | 1,456 | +1.61% | 134,600 | 1025億2406万 | +5.51% |
| 02/28 | 1,479 | 1,487 | 1,427 | 1,433 | -3.04% | 117,500 | 1009億452万 | +4.07% |
| 02/27 | 1,462 | 1,494 | 1,460 | 1,478 | +1.09% | 90,200 | 1040億7319万 | +7.49% |
| 02/26 | 1,413 | 1,471 | 1,413 | 1,462 | +3.61% | 118,100 | 1029億4655万 | +6.64% |
| 02/22 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得および取得終了に関するお知らせ |
| 02/22 | 1,403 | 1,412 | 1,391 | 1,411 | +2.39% | 80,900 | 993億5539万 | +3.07% |
| 02/21 | （IR情報）17:00 役員の異動に関するお知らせ |
| 02/21 | （IR情報）16:00 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/21 | 1,384 | 1,384 | 1,365 | 1,378 | -0.72% | 56,800 | 970億3170万 | +0.73% |
| 02/20 | 1,390 | 1,403 | 1,388 | 1,388 | +0.14% | 54,300 | 977億3585万 | +1.31% |
| 02/19 | 1,359 | 1,387 | 1,359 | 1,386 | +1.02% | 34,400 | 975億9502万 | +1.02% |
| 02/16 | 1,360 | 1,379 | 1,345 | 1,372 | +2.69% | 78,200 | 966億921万 | -0.07% |
| 02/15 | 1,367 | 1,368 | 1,326 | 1,336 | -0.96% | 79,200 | 940億7427万 | -2.91% |
| 02/14 | 1,374 | 1,380 | 1,336 | 1,349 | -1.89% | 87,800 | 949億8967万 | -2.18% |
| 02/13 | 1,325 | 1,376 | 1,325 | 1,375 | +4.88% | 152,500 | 968億2046万 | -0.43% |
| 02/09 | 1,329 | 1,329 | 1,306 | 1,311 | -2.02% | 70,700 | 923億1390万 | -5.14% |
| 02/08 | 1,330 | 1,350 | 1,320 | 1,338 | +1.44% | 95,800 | 942億1510万 | -3.39% |
| 02/07 | （自社株買い）取締役会(2023年6月20日)での決議状況(取得期間2023年6月21日～2024年3月29日) |
| 02/07 | 1,304 | 1,326 | 1,297 | 1,319 | +0.53% | 87,900 | 928億7722万 | -4.83% |
| 02/06 | 1,311 | 1,327 | 1,300 | 1,312 | -1.2% | 154,200 | 923億8432万 | -5.41% |
| 02/05 | 1,369 | 1,369 | 1,322 | 1,328 | -2.14% | 134,200 | 935億1096万 | -4.39% |
| 02/02 | 1,360 | 1,380 | 1,341 | 1,357 | -0.51% | 128,400 | 955億5299万 | -2.3% |
| 02/01 | 1,395 | 1,400 | 1,361 | 1,364 | -4.28% | 157,700 | 960億4589万 | -1.73% |
| 01/31 | 1,450 | 1,451 | 1,405 | 1,425 | -1.72% | 335,400 | 1003億4120万 | +2.81% |
| 01/30 | （IR情報）15:00 通期業績予想の修正(上方修正)および配当予想の修正(増配)に関するお知らせ |
| 01/30 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,425 | 1,456 | 1,412 | 1,450 | +3.94% | 349,800 | 1021億157万 | +5% |
| 01/29 | 1,364 | 1,395 | 1,360 | 1,395 | +2.8% | 62,000 | 982億2875万 | +1.45% |
| 01/26 | 1,379 | 1,385 | 1,356 | 1,357 | -1.09% | 81,100 | 955億5299万 | -0.95% |
| 01/25 | 1,365 | 1,393 | 1,365 | 1,372 | +0.96% | 74,700 | 966億921万 | +0.44% |
| 01/24 | 1,371 | 1,384 | 1,348 | 1,359 | -0.59% | 103,900 | 956億9382万 | -0.22% |
| 01/23 | （IR情報）15:30 役員の異動に関するお知らせ |
| 01/23 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 01/23 | 1,395 | 1,396 | 1,366 | 1,367 | -1.8% | 66,500 | 962億5714万 | +0.66% |
| 01/22 | 1,391 | 1,406 | 1,380 | 1,392 | +0.94% | 43,200 | 980億1751万 | +2.88% |
| 01/19 | 1,398 | 1,402 | 1,375 | 1,379 | -1.01% | 89,500 | 971億211万 | +2.3% |
| 01/18 | 1,398 | 1,414 | 1,393 | 1,393 | -0.43% | 37,000 | 980億8792万 | +3.8% |
| 01/17 | 1,420 | 1,440 | 1,399 | 1,399 | -1.13% | 69,300 | 985億1041万 | +4.79% |
| 01/16 | 1,455 | 1,455 | 1,415 | 1,415 | -2.75% | 53,000 | 996億3705万 | +6.47% |
| 01/15 | 1,414 | 1,479 | 1,414 | 1,455 | +3.05% | 62,400 | 1024億5365万 | +9.89% |
| 01/12 | 1,444 | 1,444 | 1,405 | 1,412 | -1.47% | 49,900 | 994億2581万 | +7.29% |
| 01/11 | （自社株買い）取締役会(2023年6月20日)での決議状況(取得期間2023年6月21日～2024年3月29日) |
| 01/11 | 1,429 | 1,446 | 1,420 | 1,433 | +1.56% | 59,700 | 1009億452万 | +9.31% |
| 01/10 | 1,415 | 1,431 | 1,396 | 1,411 | -0.28% | 88,700 | 993億5539万 | +8.12% |
| 01/09 | 1,396 | 1,415 | 1,396 | 1,415 | +1.43% | 83,800 | 996億3705万 | +8.85% |
| 01/05 | 1,400 | 1,407 | 1,382 | 1,395 | +0.43% | 70,600 | 982億2875万 | +7.81% |
| 01/04 | 1,355 | 1,391 | 1,322 | 1,389 | +2.66% | 61,900 | 978億626万 | +7.93% |
| 01/01 | 株式分割 1→2 |
| 2023 |
| 12/29 | 1,355 | 1,368 | 1,338 | 1,353 | -0.15% | 69,900 | 952億7133万 | +5.62% |
| 12/28 | 1,351 | 1,357 | 1,330 | 1,355 | +0.26% | 49,200 | 954億1216万 | +6.11% |
| 12/27 | 1,335 | 1,357 | 1,335 | 1,352 | +2.19% | 74,800 | 951億6571万 | +6.25% |
| 12/26 | 1,338 | 1,338 | 1,314 | 1,323 | -0.97% | 128,000 | 931億2367万 | +4.38% |
| 12/25 | 1,325 | 1,346 | 1,325 | 1,336 | +0.98% | 47,600 | 940億3907万 | +5.66% |
| 12/22 | 1,305 | 1,323 | 1,298 | 1,323 | +1.3% | 57,400 | 931億2367万 | +4.96% |
| 12/21 | 1,280 | 1,313 | 1,280 | 1,306 | +1.12% | 77,200 | 919億2662万 | +3.94% |
| 12/20 | 1,278 | 1,300 | 1,278 | 1,291 | +1.41% | 60,600 | 909億561万 | +2.95% |
| 12/19 | 1,256 | 1,277 | 1,250 | 1,273 | +2.29% | 64,400 | 896億3814万 | +1.68% |
| 12/18 | 1,259 | 1,259 | 1,224 | 1,245 | -2.08% | 70,000 | 876億3131万 | -0.52% |
| 12/15 | 1,266 | 1,274 | 1,257 | 1,271 | +0.43% | 117,800 | 894億9731万 | +1.52% |
| 12/14 | 1,267 | 1,276 | 1,249 | 1,266 | +0.68% | 103,200 | 891億1003万 | +1.16% |
| 12/13 | 1,261 | 1,279 | 1,251 | 1,257 | -0.28% | 65,800 | 885億1150万 | +0.56% |
| 12/12 | 1,251 | 1,267 | 1,248 | 1,261 | +2.35% | 138,400 | 887億5795万 | +0.84% |
| 12/11 | 1,220 | 1,235 | 1,206 | 1,232 | +1.61% | 79,800 | 867億1592万 | -1.48% |
| 12/08 | 1,236 | 1,254 | 1,207 | 1,212 | -3.62% | 133,200 | 853億4283万 | -2.88% |
| 12/07 | （自社株買い）取締役会(2023年6月20日)での決議状況(取得期間2023年6月21日～2024年3月29日) |
| 12/07 | 1,268 | 1,276 | 1,254 | 1,258 | -2.03% | 53,400 | 885億4671万 | +1% |
| 12/06 | 1,241 | 1,288 | 1,241 | 1,284 | +2.31% | 97,800 | 903億7749万 | +3.59% |
| 12/05 | 1,267 | 1,302 | 1,253 | 1,255 | -1.92% | 115,800 | 883億3546万 | +1.83% |
| 12/04 | 1,276 | 1,285 | 1,263 | 1,279 | -1.01% | 54,000 | 900億6063万 | +4.41% |
| 12/01 | 1,285 | 1,314 | 1,276 | 1,292 | +0.08% | 107,200 | 909億7602万 | +6.25% |
| 11/30 | 1,256 | 1,307 | 1,244 | 1,291 | +2.83% | 359,200 | 909億561万 | +6.87% |
| 11/29 | 1,224 | 1,256 | 1,221 | 1,256 | +2.45% | 773,800 | 884億588万 | +4.71% |
| 11/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 15,500株（0.04%）-0.46%義務消失 |
| 11/28 | 1,239 | 1,239 | 1,220 | 1,226 | -0.93% | 92,800 | 862億9343万 | +2.72% |
| 11/27 | 1,241 | 1,254 | 1,230 | 1,237 | -0.72% | 82,800 | 871億320万 | +4.21% |
| 11/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 176,538株（0.5%）新規 |
| 11/24 | 1,238 | 1,253 | 1,235 | 1,246 | +0.69% | 103,000 | 877億3694万 | +5.41% |
| 11/22 | 1,250 | 1,267 | 1,236 | 1,238 | +0.61% | 174,400 | 871億3841万 | +5.23% |
| 11/21 | （IR情報）15:30 株式分割および配当予想の修正に関するお知らせ |
| 11/21 | 1,216 | 1,241 | 1,216 | 1,230 | -0.77% | 113,200 | 866億1030万 | +4.95% |
| 11/20 | 1,243 | 1,259 | 1,238 | 1,240 | -0.28% | 111,600 | 872億7924万 | +6.21% |
| 11/17 | 1,238 | 1,246 | 1,222 | 1,243 | +1.59% | 65,400 | 875億2569万 | +6.88% |
