| 2024 |
| 04/17 | 1,760 | 1,765 | 1,727 | 1,741 | -0.85% | 58,800 | 769億7576万 | -6.09% |
| 04/16 | 1,805 | 1,805 | 1,752 | 1,756 | -3.52% | 77,800 | 776億3896万 | -5.39% |
| 04/15 | 1,818 | 1,824 | 1,810 | 1,820 | -0.93% | 29,100 | 804億6863万 | -1.99% |
| 04/12 | 1,849 | 1,855 | 1,822 | 1,837 | +0.05% | 45,200 | 812億2026万 | -1.13% |
| 04/11 | 1,820 | 1,843 | 1,810 | 1,836 | +0.82% | 31,100 | 811億7605万 | -1.02% |
| 04/10 | 1,844 | 1,848 | 1,821 | 1,821 | -1.19% | 38,700 | 805億1284万 | -1.73% |
| 04/09 | 1,846 | 1,850 | 1,835 | 1,843 | -0.16% | 26,300 | 814億8554万 | -0.38% |
| 04/08 | 1,860 | 1,876 | 1,831 | 1,846 | -0.75% | 49,500 | 816億1818万 | +0.05% |
| 04/05 | 1,856 | 1,888 | 1,847 | 1,860 | -1.69% | 45,600 | 822億3717万 | +1.09% |
| 04/04 | 1,895 | 1,910 | 1,863 | 1,892 | +1.67% | 61,200 | 836億5201万 | +3.16% |
| 04/03 | 1,835 | 1,873 | 1,830 | 1,861 | +0.92% | 54,000 | 822億8139万 | +1.92% |
| 04/02 | 1,860 | 1,870 | 1,840 | 1,844 | -0.27% | 48,100 | 815億2976万 | +1.26% |
| 04/01 | 1,880 | 1,885 | 1,843 | 1,849 | -2.17% | 65,600 | 817億5082万 | +1.82% |
| 03/29 | 1,900 | 1,910 | 1,861 | 1,890 | +0.91% | 52,100 | 835億6358万 | +4.36% |
| 03/28 | 1,860 | 1,900 | 1,857 | 1,873 | -2.3% | 66,400 | 828億1195万 | +3.77% |
| 03/27 | 1,904 | 1,940 | 1,898 | 1,917 | +1.16% | 110,500 | 847億5734万 | +6.56% |
| 03/26 | 1,861 | 1,903 | 1,854 | 1,895 | +1.28% | 52,300 | 837億8465万 | +5.81% |
| 03/25 | （IR情報）11:00 自己株式の取得状況および取得終了に関するお知らせ |
| 03/25 | 1,925 | 1,926 | 1,871 | 1,871 | -3.16% | 78,000 | 827億2352万 | +4.94% |
| 03/22 | 1,939 | 1,944 | 1,921 | 1,932 | +0.57% | 42,400 | 854億2055万 | +8.85% |
| 03/21 | 1,931 | 1,945 | 1,900 | 1,921 | +0.89% | 97,800 | 849億3420万 | +8.9% |
| 03/19 | 1,870 | 1,911 | 1,864 | 1,904 | +1.55% | 61,800 | 841億8257万 | +8.43% |
| 03/18 | 1,887 | 1,887 | 1,866 | 1,875 | +0.97% | 51,100 | 829億38万 | +7.27% |
| 03/15 | （自社株買い）取締役会(2023年11月9日)での決議状況(取得期間2023年11月10日～2024年3月31日) |
| 03/15 | 1,821 | 1,860 | 1,821 | 1,857 | +2.03% | 117,400 | 821億453万 | +6.54% |
| 03/14 | 1,800 | 1,826 | 1,787 | 1,820 | +1.73% | 50,700 | 804億6863万 | +4.6% |
| 03/13 | 1,813 | 1,824 | 1,772 | 1,789 | +0.22% | 46,500 | 790億9801万 | +2.93% |
| 03/12 | 1,777 | 1,799 | 1,739 | 1,785 | +0.22% | 60,500 | 789億2116万 | +2.76% |
| 03/11 | 1,853 | 1,853 | 1,761 | 1,781 | -3.42% | 89,600 | 787億4430万 | +2.59% |
| 03/08 | 1,757 | 1,844 | 1,757 | 1,844 | +3.77% | 137,000 | 815億2976万 | +6.28% |
| 03/07 | 1,777 | 1,793 | 1,752 | 1,777 | +0.57% | 85,400 | 785億6745万 | +2.6% |
| 03/06 | 1,742 | 1,775 | 1,739 | 1,767 | +0.86% | 76,700 | 781億2531万 | +2.08% |
| 03/05 | 1,715 | 1,752 | 1,708 | 1,752 | +1.86% | 46,400 | 774億6211万 | +1.27% |
| 03/04 | 1,722 | 1,742 | 1,697 | 1,720 | -0.12% | 123,000 | 760億4728万 | -0.58% |
| 03/01 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
| 03/01 | 1,723 | 1,730 | 1,709 | 1,722 | +0.76% | 55,000 | 761億3570万 | -0.52% |
| 02/29 | 1,702 | 1,728 | 1,702 | 1,709 | +0.41% | 47,000 | 755億6093万 | -1.38% |
| 02/28 | 1,722 | 1,729 | 1,701 | 1,702 | -1.16% | 60,600 | 752億5143万 | -1.9% |
| 02/27 | 1,733 | 1,752 | 1,714 | 1,722 | -0.52% | 75,700 | 761億3570万 | -1.03% |
| 02/26 | 1,723 | 1,739 | 1,721 | 1,731 | +0.17% | 51,200 | 765億3363万 | -0.63% |
| 02/22 | 1,728 | 1,739 | 1,717 | 1,728 | 0% | 49,600 | 764億99万 | -0.86% |
| 02/21 | 1,725 | 1,733 | 1,711 | 1,728 | +0.17% | 36,600 | 764億99万 | -0.92% |
| 02/20 | 1,731 | 1,736 | 1,720 | 1,725 | +0.47% | 46,300 | 762億6834万 | -1.15% |
| 02/19 | 1,696 | 1,724 | 1,696 | 1,717 | +1.06% | 50,900 | 759億1464万 | -1.72% |
| 02/16 | 1,688 | 1,699 | 1,676 | 1,699 | +2.16% | 64,300 | 751億1879万 | -2.75% |
| 02/15 | （自社株買い）取締役会(2023年11月9日)での決議状況(取得期間2023年11月10日～2024年3月31日) |
| 02/15 | 1,689 | 1,707 | 1,660 | 1,663 | -0.6% | 65,200 | 735億2711万 | -4.86% |
| 02/14 | 1,699 | 1,708 | 1,662 | 1,673 | -1.99% | 91,400 | 739億6924万 | -4.4% |
| 02/13 | 1,720 | 1,720 | 1,681 | 1,707 | -0.64% | 97,300 | 754億7250万 | -2.46% |
| 02/09 | （IR情報）14:00 2024年3月期第3四半期決算概要 |
| 02/09 | （IR情報）14:00 2024年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/09 | 1,749 | 1,757 | 1,703 | 1,718 | -1.83% | 101,000 | 759億5885万 | -1.72% |
| 02/08 | 1,761 | 1,761 | 1,730 | 1,750 | -0.57% | 59,000 | 773億7368万 | +0.34% |
| 02/07 | 1,760 | 1,779 | 1,756 | 1,760 | -0.51% | 52,200 | 778億1582万 | +1.32% |
| 02/06 | 1,768 | 1,777 | 1,762 | 1,769 | +0.06% | 44,700 | 782億1374万 | +2.37% |
| 02/05 | 1,787 | 1,809 | 1,767 | 1,768 | +0.23% | 75,700 | 781億6953万 | +2.85% |
| 02/02 | 1,760 | 1,770 | 1,732 | 1,764 | 0% | 60,800 | 779億9267万 | +3.16% |
| 02/01 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
| 02/01 | 1,767 | 1,776 | 1,760 | 1,764 | +0.06% | 59,600 | 779億9267万 | +3.7% |
| 01/31 | 1,744 | 1,763 | 1,744 | 1,763 | +1.09% | 39,300 | 779億4846万 | +4.13% |
| 01/30 | 1,760 | 1,760 | 1,739 | 1,744 | -0.97% | 47,600 | 771億840万 | +3.56% |
| 01/29 | 1,743 | 1,765 | 1,743 | 1,761 | +1.38% | 31,000 | 778億6003万 | +5.01% |
| 01/26 | 1,760 | 1,772 | 1,737 | 1,737 | -1.31% | 49,000 | 767億9891万 | +4.14% |
| 01/25 | 1,738 | 1,777 | 1,732 | 1,760 | +0.46% | 53,500 | 778億1582万 | +6.02% |
| 01/24 | 1,775 | 1,785 | 1,751 | 1,752 | -1.63% | 55,000 | 774億6211万 | +6.18% |
| 01/23 | 1,804 | 1,818 | 1,778 | 1,781 | -1.27% | 66,500 | 787億4430万 | +8.53% |
| 01/22 | 1,790 | 1,807 | 1,783 | 1,804 | +1.81% | 67,400 | 797億6121万 | +10.54% |
| 01/19 | 1,785 | 1,790 | 1,760 | 1,772 | -0.45% | 56,300 | 783億4638万 | +9.25% |
| 01/18 | 1,756 | 1,790 | 1,755 | 1,780 | +1.71% | 90,000 | 787億9万 | +10.29% |
| 01/17 | 1,747 | 1,775 | 1,747 | 1,750 | +0.17% | 68,700 | 773億7368万 | +9.1% |
| 01/16 | 1,761 | 1,765 | 1,740 | 1,747 | -0.96% | 52,400 | 772億4104万 | +9.26% |
| 01/15 | （自社株買い）取締役会(2023年11月9日)での決議状況(取得期間2023年11月10日～2024年3月31日) |
| 01/15 | 1,736 | 1,774 | 1,733 | 1,764 | +1.97% | 89,300 | 779億9267万 | +10.6% |
| 01/12 | 1,725 | 1,733 | 1,713 | 1,730 | +0.06% | 57,900 | 764億8941万 | +8.87% |
| 01/11 | 1,725 | 1,743 | 1,723 | 1,729 | +1.29% | 105,200 | 764億4520万 | +9.22% |
| 01/10 | 1,679 | 1,708 | 1,672 | 1,707 | +1.91% | 82,600 | 754億7250万 | +8.24% |
| 01/09 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
| 01/09 | 1,675 | 1,684 | 1,661 | 1,675 | +1.15% | 94,100 | 740億5767万 | +6.62% |
| 01/05 | 1,639 | 1,668 | 1,635 | 1,656 | +1.91% | 103,300 | 732億1761万 | +5.75% |
| 01/04 | 1,556 | 1,625 | 1,542 | 1,625 | +4.77% | 112,300 | 718億4699万 | +4.03% |
| 2023 |
| 12/29 | 1,543 | 1,560 | 1,542 | 1,551 | +0.52% | 55,200 | 685億7519万 | -0.45% |
| 12/28 | 1,552 | 1,552 | 1,536 | 1,543 | -0.77% | 35,900 | 682億2148万 | -0.96% |
| 12/27 | 1,542 | 1,558 | 1,542 | 1,555 | +1.04% | 47,800 | 687億5204万 | -0.19% |
| 12/26 | 1,542 | 1,555 | 1,530 | 1,539 | -0.19% | 36,300 | 680億4463万 | -1.16% |
| 12/25 | 1,560 | 1,563 | 1,537 | 1,542 | -1.03% | 43,900 | 681億7727万 | -0.9% |
| 12/22 | 1,544 | 1,560 | 1,544 | 1,558 | +1.23% | 53,200 | 688億8468万 | 0% |
| 12/21 | 1,548 | 1,552 | 1,536 | 1,539 | -1.47% | 48,000 | 680億4463万 | -1.22% |
| 12/20 | 1,535 | 1,568 | 1,535 | 1,562 | +1.1% | 73,400 | 690億6154万 | +0.13% |
| 12/19 | 1,520 | 1,545 | 1,518 | 1,545 | +1.31% | 58,600 | 683億991万 | -1.02% |
| 12/18 | 1,515 | 1,534 | 1,508 | 1,525 | -0.33% | 79,900 | 674億2564万 | -2.43% |
| 12/15 | （自社株買い）取締役会(2023年11月9日)での決議状況(取得期間2023年11月10日～2024年3月31日) |
| 12/15 | 1,532 | 1,540 | 1,521 | 1,530 | +0.46% | 82,600 | 676億4671万 | -2.24% |
| 12/14 | 1,544 | 1,545 | 1,510 | 1,523 | -1.74% | 60,500 | 673億3721万 | -2.62% |
| 12/13 | 1,556 | 1,563 | 1,544 | 1,550 | -0.39% | 62,100 | 685億3098万 | -0.77% |
| 12/12 | 1,569 | 1,576 | 1,554 | 1,556 | -0.38% | 39,400 | 687億9626万 | -0.32% |
| 12/11 | 1,556 | 1,568 | 1,548 | 1,562 | +1.63% | 62,700 | 690億6154万 | +0.13% |
| 12/08 | 1,600 | 1,600 | 1,535 | 1,537 | -4.77% | 120,000 | 679億5620万 | -1.35% |
| 12/07 | 1,652 | 1,652 | 1,613 | 1,614 | -2.54% | 82,000 | 713億6064万 | +3.66% |
| 12/06 | 1,619 | 1,658 | 1,616 | 1,656 | +3.18% | 140,800 | 732億1761万 | +6.7% |
| 12/05 | 1,596 | 1,613 | 1,590 | 1,605 | +1.2% | 137,000 | 709億6272万 | +3.88% |
| 12/04 | 1,570 | 1,586 | 1,557 | 1,586 | +0.76% | 91,100 | 701億2266万 | +2.92% |
| 12/01 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,569 | 1,574 | 1,557 | 1,574 | +0.9% | 59,600 | 695億9210万 | +2.41% |
| 11/30 | 1,542 | 1,567 | 1,531 | 1,560 | +0.91% | 58,300 | 689億7311万 | +1.76% |
| 11/29 | 1,558 | 1,559 | 1,538 | 1,546 | -1.47% | 52,500 | 683億5412万 | +1.11% |
| 11/28 | 1,538 | 1,569 | 1,538 | 1,569 | +2.28% | 57,500 | 693億7103万 | +2.75% |
| 11/27 | 1,546 | 1,546 | 1,524 | 1,534 | -0.78% | 80,700 | 678億2356万 | +0.59% |
| 11/24 | 1,528 | 1,555 | 1,528 | 1,546 | +1.38% | 75,900 | 683億5412万 | +1.44% |
| 11/22 | 1,516 | 1,536 | 1,515 | 1,525 | -0.46% | 84,700 | 674億2564万 | +0.07% |
| 11/21 | 1,535 | 1,548 | 1,530 | 1,532 | -0.2% | 83,400 | 677億3513万 | +0.46% |
| 11/20 | 1,569 | 1,573 | 1,532 | 1,535 | -2.48% | 116,100 | 678億6777万 | +0.59% |
