| 2024 |
| 04/18 | 2,010 | 2,031 | 2,000 | 2,022 | +0.6% | 38,300 | 223億8758万 | +1.4% |
| 04/17 | 2,012 | 2,027 | 1,977 | 2,010 | +1.06% | 40,000 | 222億5472万 | +1.21% |
| 04/16 | 2,060 | 2,060 | 1,975 | 1,989 | -3.73% | 40,100 | 220億2220万 | +0.61% |
| 04/15 | 2,014 | 2,074 | 2,008 | 2,066 | +1.27% | 33,300 | 228億7475万 | +5.09% |
| 04/12 | 2,116 | 2,116 | 2,032 | 2,040 | -3.77% | 43,000 | 225億8688万 | +4.24% |
| 04/11 | 2,106 | 2,129 | 2,096 | 2,120 | +0.71% | 41,400 | 234億7264万 | +8.89% |
| 04/10 | 2,057 | 2,120 | 2,057 | 2,105 | +2.09% | 51,600 | 233億656万 | +8.95% |
| 04/09 | （IR情報）15:00 取締役に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 04/09 | 2,062 | 2,064 | 2,044 | 2,062 | -0.19% | 22,300 | 228億3046万 | +7.56% |
| 04/08 | 2,058 | 2,098 | 2,037 | 2,066 | +1.52% | 56,300 | 228億7475万 | +8.62% |
| 04/05 | 1,978 | 2,048 | 1,978 | 2,035 | +0.39% | 51,800 | 225億3152万 | +7.84% |
| 04/04 | 2,020 | 2,054 | 2,017 | 2,027 | +0.9% | 38,000 | 224億4294万 | +8.16% |
| 04/03 | 1,972 | 2,009 | 1,951 | 2,009 | +0.3% | 42,300 | 222億4364万 | +7.89% |
| 04/02 | 2,044 | 2,052 | 1,989 | 2,003 | -1.86% | 49,100 | 221億7721万 | +8.21% |
| 04/01 | 2,095 | 2,095 | 2,028 | 2,041 | -4.04% | 44,700 | 225億9795万 | +10.98% |
| 03/29 | 2,050 | 2,133 | 2,038 | 2,127 | +4.26% | 67,100 | 235億5014万 | +16.55% |
| 03/28 | 1,992 | 2,050 | 1,992 | 2,040 | +2.36% | 66,700 | 225億8688万 | +12.89% |
| 03/27 | 1,969 | 1,994 | 1,959 | 1,993 | +2.05% | 39,100 | 220億6649万 | +11.15% |
| 03/26 | 1,935 | 1,969 | 1,935 | 1,953 | +1.19% | 39,700 | 216億2361万 | +9.66% |
| 03/26 | （空売り報告）UBS AG 53,698株（0.48%）-0.03%義務消失 |
| 03/25 | （5%ルール）さくら損害保険（0.15%）光通信（4.87%） |
| 03/25 | 1,930 | 1,941 | 1,914 | 1,930 | +0.63% | 30,800 | 213億6896万 | +9.04% |
| 03/22 | 1,900 | 1,923 | 1,896 | 1,918 | +1.54% | 30,800 | 212億3609万 | +8.92% |
| 03/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 54,251株（0.48%）-0.09%義務消失 |
| 03/21 | 1,906 | 1,910 | 1,874 | 1,889 | -1.15% | 36,800 | 209億1500万 | +7.82% |
| 03/21 | （空売り報告）UBS AG 56,798株（0.51%）再IN |
| 03/19 | 1,870 | 1,911 | 1,850 | 1,911 | +2.52% | 38,900 | 211億5859万 | +9.01% |
| 03/19 | （空売り報告）UBS AG 54,898株（0.49%）-0.07%義務消失 |
| 03/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 63,351株（0.57%）-0.12% |
| 03/18 | 1,813 | 1,872 | 1,813 | 1,864 | +3.04% | 36,100 | 206億3820万 | +6.39% |
| 03/15 | 1,848 | 1,854 | 1,790 | 1,809 | -1.15% | 68,500 | 200億2924万 | +3.19% |
| 03/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 76,451株（0.69%）-0.01% |
| 03/14 | 1,803 | 1,843 | 1,802 | 1,830 | +1.05% | 36,600 | 202億6176万 | +4.21% |
| 03/13 | 1,799 | 1,817 | 1,780 | 1,811 | +1.68% | 33,200 | 200億5139万 | +2.96% |
| 03/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 78,151株（0.7%）+0.01% |
| 03/12 | 1,740 | 1,781 | 1,739 | 1,781 | +2.83% | 39,600 | 197億1923万 | +0.96% |
| 03/11 | 1,830 | 1,830 | 1,721 | 1,732 | -5.46% | 70,600 | 191億7670万 | -2.15% |
| 03/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 77,151株（0.69%）-0.01% |
| 03/08 | 1,790 | 1,870 | 1,770 | 1,832 | +2.35% | 89,700 | 202億8390万 | +2.98% |
| 03/08 | （空売り報告）UBS AG 63,098株（0.56%）-0.04% |
| 03/07 | 1,759 | 1,792 | 1,745 | 1,790 | +2.17% | 46,800 | 198億1888万 | +0.34% |
| 03/06 | 1,711 | 1,755 | 1,703 | 1,752 | +2.16% | 33,700 | 193億9814万 | -2.12% |
| 03/05 | 1,695 | 1,717 | 1,695 | 1,715 | +1.18% | 25,200 | 189億8848万 | -4.78% |
| 03/04 | 1,726 | 1,735 | 1,690 | 1,695 | +0.53% | 50,500 | 187億6704万 | -6.41% |
| 03/01 | 1,707 | 1,711 | 1,671 | 1,686 | -1% | 49,200 | 186億6739万 | -7.41% |
| 02/29 | 1,736 | 1,736 | 1,703 | 1,703 | -1.9% | 39,500 | 188億5561万 | -6.94% |
| 02/29 | （空売り報告）UBS AG 67,098株（0.6%）+0.02% |
| 02/28 | 1,724 | 1,756 | 1,718 | 1,736 | +0.81% | 34,300 | 192億2099万 | -5.6% |
| 02/27 | 1,717 | 1,730 | 1,714 | 1,722 | +1.12% | 26,600 | 190億6598万 | -6.72% |
| 02/26 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 02/26 | 1,701 | 1,738 | 1,701 | 1,703 | +0.53% | 46,600 | 188億5561万 | -8% |
| 02/26 | （空売り報告）UBS AG 65,298株（0.58%）-0.02% |
| 02/22 | 1,695 | 1,697 | 1,665 | 1,694 | +0.47% | 47,800 | 187億5596万 | -8.73% |
| 02/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 77,651株（0.7%）+0.02% |
| 02/21 | 1,700 | 1,713 | 1,686 | 1,686 | -0.82% | 39,900 | 186億6739万 | -9.4% |
| 02/20 | 1,702 | 1,719 | 1,695 | 1,700 | +0.59% | 37,300 | 188億2240万 | -8.85% |
| 02/19 | 1,680 | 1,703 | 1,660 | 1,690 | +1.02% | 49,800 | 187億1168万 | -9.63% |
| 02/16 | 1,712 | 1,758 | 1,672 | 1,673 | -2.28% | 84,700 | 185億2345万 | -10.68% |
| 02/15 | 1,720 | 1,748 | 1,678 | 1,712 | +1.6% | 104,700 | 189億5526万 | -8.79% |
| 02/15 | （空売り報告）UBS AG 67,098株（0.6%）-0.11% |
| 02/14 | 1,707 | 1,735 | 1,644 | 1,685 | -11.41% | 265,100 | 186億5632万 | -10.32% |
| 02/14 | （空売り報告）UBS AG 78,798株（0.71%）+0.07% |
| 02/13 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:00 2023年12月期通期連結業績補足説明資料 |
| 02/13 | （IR情報）15:00 新中期経営計画の策定に関するお知らせ |
| 02/13 | 1,910 | 1,914 | 1,884 | 1,902 | +0.32% | 41,000 | 210億5894万 | +1.06% |
| 02/09 | 1,874 | 1,908 | 1,859 | 1,896 | +0.58% | 20,200 | 209億9251万 | +1.07% |
| 02/08 | 1,900 | 1,914 | 1,867 | 1,885 | -0.74% | 60,600 | 208億7072万 | +0.75% |
| 02/07 | 1,886 | 1,923 | 1,873 | 1,899 | +0.58% | 64,000 | 210億2572万 | +1.82% |
| 02/07 | （空売り報告）UBS AG 70,898株（0.64%）+0.11% |
| 02/06 | 1,950 | 1,950 | 1,884 | 1,888 | -3.18% | 37,100 | 209億393万 | +1.56% |
| 02/05 | 1,960 | 1,960 | 1,920 | 1,950 | +0.72% | 33,700 | 215億9040万 | +5.06% |
| 02/05 | （空売り報告）UBS AG 58,798株（0.53%）新規 |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 75,351株（0.68%）-0.04% |
| 02/02 | 1,952 | 1,959 | 1,931 | 1,936 | -0.62% | 32,900 | 214億3539万 | +4.59% |
| 02/01 | 1,947 | 1,998 | 1,943 | 1,948 | +0.05% | 44,200 | 215億6825万 | +5.58% |
| 01/31 | 1,950 | 1,977 | 1,932 | 1,947 | -0.41% | 40,200 | 215億5718万 | +5.87% |
| 01/30 | 2,000 | 2,002 | 1,952 | 1,955 | -3.36% | 93,300 | 216億4576万 | +6.66% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 80,051株（0.72%）+0.12% |
| 01/29 | 1,980 | 2,075 | 1,980 | 2,023 | +2.95% | 138,800 | 223億9865万 | +10.79% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 67,251株（0.6%）-0.18% |
| 01/26 | 1,948 | 1,968 | 1,938 | 1,965 | +0.72% | 38,900 | 217億5648万 | +8.2% |
| 01/25 | 1,899 | 1,951 | 1,899 | 1,951 | +2.74% | 41,600 | 216億147万 | +7.97% |
| 01/24 | 1,918 | 1,930 | 1,885 | 1,899 | -1.35% | 36,000 | 210億2572万 | +5.56% |
| 01/23 | 1,920 | 1,952 | 1,905 | 1,925 | +0.73% | 68,400 | 213億1360万 | +7.42% |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 86,851株（0.78%）-0.04% |
| 01/22 | （5%ルール）みずほ証券（2.61%）アセットマネジメントOne（3.54%） |
| 01/22 | 1,860 | 1,912 | 1,860 | 1,911 | +2.8% | 49,300 | 211億5859万 | +7.06% |
| 01/19 | 1,843 | 1,863 | 1,827 | 1,859 | +2.03% | 57,500 | 205億8284万 | +4.5% |
| 01/18 | 1,807 | 1,840 | 1,807 | 1,822 | +0.83% | 59,200 | 201億7318万 | +2.59% |
| 01/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 91,551株（0.82%）+0.12% |
| 01/17 | 1,803 | 1,829 | 1,798 | 1,807 | +0.22% | 61,700 | 200億710万 | +1.86% |
| 01/16 | 1,813 | 1,829 | 1,802 | 1,803 | -0.88% | 42,300 | 199億6281万 | +1.58% |
| 01/15 | 1,773 | 1,823 | 1,773 | 1,819 | +3% | 61,600 | 201億3996万 | +2.25% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 78,151株（0.7%）+0.06% |
| 01/12 | （自社株買い）取締役会(2023年8月8日)での決議状況(取得期間2023年8月9日～2023年12月31日) |
| 01/12 | 1,770 | 1,800 | 1,761 | 1,766 | +0.06% | 58,000 | 195億5315万 | -0.84% |
| 01/11 | 1,773 | 1,784 | 1,762 | 1,765 | -0.45% | 47,500 | 195億4208万 | -1.23% |
| 01/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 71,951株（0.64%）+0.1% |
| 01/10 | 1,750 | 1,799 | 1,750 | 1,773 | +1.37% | 58,100 | 196億3065万 | -1.17% |
| 01/09 | 1,753 | 1,762 | 1,740 | 1,749 | -0.46% | 59,600 | 193億6492万 | -2.83% |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 60,551株（0.54%）再IN |
| 01/05 | 1,774 | 1,774 | 1,756 | 1,757 | -1.01% | 44,200 | 194億5350万 | -2.71% |
| 01/04 | 1,720 | 1,780 | 1,720 | 1,775 | +2.78% | 59,700 | 196億5280万 | -1.99% |
| 2023 |
| 12/29 | 1,726 | 1,733 | 1,710 | 1,727 | -1.71% | 84,600 | 191億2134万 | -4.9% |
| 12/28 | 1,744 | 1,770 | 1,726 | 1,757 | -2.71% | 97,800 | 194億5350万 | -3.67% |
| 12/27 | 1,821 | 1,822 | 1,787 | 1,806 | -0.82% | 231,300 | 199億9603万 | -1.37% |
| 12/26 | 1,800 | 1,823 | 1,799 | 1,821 | +1.28% | 38,800 | 201億6211万 | -0.76% |
| 12/25 | 1,801 | 1,815 | 1,790 | 1,798 | +0.06% | 45,500 | 199億745万 | -2.23% |
| 12/22 | 1,801 | 1,805 | 1,785 | 1,797 | -0.11% | 54,700 | 198億9638万 | -2.65% |
| 12/21 | 1,810 | 1,830 | 1,785 | 1,799 | +1.07% | 112,100 | 199億1852万 | -2.81% |
| 12/20 | （IR情報）15:00 株主優待制度の一部変更(拡充)に関するお知らせ |
| 12/20 | 1,770 | 1,787 | 1,768 | 1,780 | +0.39% | 36,200 | 197億816万 | -4.15% |
| 12/19 | 1,727 | 1,774 | 1,723 | 1,773 | +1.9% | 49,700 | 196億3065万 | -4.88% |
| 12/18 | 1,730 | 1,748 | 1,717 | 1,740 | -0.23% | 53,000 | 192億6528万 | -7% |
| 12/15 | 1,715 | 1,745 | 1,680 | 1,744 | +0.93% | 72,000 | 193億956万 | -7.23% |
| 12/14 | 1,763 | 1,765 | 1,724 | 1,728 | -1.65% | 72,200 | 191億3241万 | -8.57% |
| 12/13 | 1,752 | 1,768 | 1,743 | 1,757 | -0.4% | 46,900 | 194億5350万 | -7.23% |
| 12/12 | 1,795 | 1,795 | 1,762 | 1,764 | -0.17% | 54,400 | 195億3100万 | -7.11% |
| 12/11 | 1,800 | 1,814 | 1,762 | 1,767 | -0.79% | 80,600 | 195億6422万 | -7.2% |
| 12/08 | （自社株買い）取締役会(2023年8月8日)での決議状況(取得期間2023年8月9日～2023年12月31日) |
| 12/08 | （IR情報）15:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 12/08 | 1,800 | 1,808 | 1,773 | 1,781 | -2.68% | 93,800 | 197億1923万 | -6.66% |
| 12/07 | 1,863 | 1,872 | 1,828 | 1,830 | -3.53% | 81,600 | 202億6176万 | -4.29% |
| 12/06 | 1,878 | 1,903 | 1,860 | 1,897 | +1.01% | 53,500 | 210億358万 | -0.84% |
| 12/05 | 1,915 | 1,918 | 1,878 | 1,878 | -1.52% | 28,500 | 207億9321万 | -1.78% |
| 12/04 | 1,944 | 1,944 | 1,900 | 1,907 | -1.75% | 35,700 | 211億1430万 | -0.26% |
| 12/01 | 1,934 | 1,964 | 1,923 | 1,941 | +0.78% | 31,400 | 214億9075万 | +1.68% |
| 11/30 | 1,900 | 1,932 | 1,883 | 1,926 | +1.58% | 57,300 | 213億2467万 | +1.1% |
| 11/29 | 1,875 | 1,899 | 1,845 | 1,896 | +0.53% | 73,400 | 209億9251万 | -0.21% |
| 11/28 | 1,900 | 1,903 | 1,865 | 1,886 | -0.79% | 45,000 | 208億8179万 | -0.47% |
| 11/27 | 1,946 | 1,946 | 1,901 | 1,901 | -1.25% | 33,800 | 210億4787万 | +0.42% |
| 11/24 | 1,926 | 1,946 | 1,912 | 1,925 | -0.26% | 47,100 | 213億1360万 | +1.91% |
| 11/22 | （5%ルール）みずほ証券（2.67%）アセットマネジメントOne（3.53%） |
| 11/22 | 1,911 | 1,955 | 1,902 | 1,930 | +0.99% | 38,100 | 213億6896万 | +2.33% |
| 11/21 | 1,934 | 1,934 | 1,897 | 1,911 | -0.93% | 33,400 | 211億5859万 | +1.65% |
