| 2024 |
| 04/18 | 2,049 | 2,078 | 2,033 | 2,077 | +1.07% | 733,000 | 6479億3468万 | +2.16% |
| 04/17 | 2,120 | 2,128 | 2,053 | 2,055 | -2.65% | 1,264,200 | 6410億7162万 | +1.43% |
| 04/16 | 2,100 | 2,130 | 2,091 | 2,111 | -0.24% | 1,354,900 | 6585億4121万 | +4.4% |
| 04/15 | 2,086 | 2,116 | 2,061 | 2,116 | +0.43% | 1,093,000 | 6601億100万 | +5.06% |
| 04/12 | 2,093 | 2,110 | 2,075 | 2,107 | +1.64% | 1,484,400 | 6572億9339万 | +4.93% |
| 04/11 | 2,030 | 2,073 | 2,025 | 2,073 | +1.07% | 1,029,000 | 6466億8685万 | +3.6% |
| 04/10 | 2,038 | 2,054 | 2,031 | 2,051 | +1.03% | 1,114,500 | 6398億2379万 | +2.7% |
| 04/09 | 2,023 | 2,030 | 2,013 | 2,030 | +1.05% | 602,700 | 6332億7270万 | +1.91% |
| 04/08 | 2,006 | 2,020 | 1,996 | 2,009 | +0.45% | 360,600 | 6267億2160万 | +1.01% |
| 04/05 | 2,000 | 2,012 | 1,982 | 2,000 | -0.99% | 570,300 | 6239億1399万 | +0.65% |
| 04/04 | 2,008 | 2,032 | 1,998 | 2,020 | +1.87% | 828,600 | 6301億5313万 | +1.76% |
| 04/03 | 1,987 | 1,998 | 1,971 | 1,983 | -1.15% | 801,200 | 6186億1072万 | 0% |
| 04/02 | 2,005 | 2,007 | 1,985 | 2,006 | -0.15% | 709,000 | 6257億8573万 | +1.26% |
| 04/01 | 2,055 | 2,063 | 2,005 | 2,009 | -1.52% | 769,200 | 6267億2160万 | +1.57% |
| 03/29 | 2,032 | 2,053 | 2,028 | 2,040 | +0.44% | 961,000 | 6363億9227万 | +3.34% |
| 03/28 | 2,047 | 2,051 | 2,023 | 2,031 | -1.98% | 894,400 | 6335億8465万 | +3.1% |
| 03/27 | 2,058 | 2,085 | 2,054 | 2,072 | +1.52% | 1,268,700 | 6463億7489万 | +5.45% |
| 03/26 | 2,033 | 2,050 | 2,023 | 2,041 | -0.1% | 760,900 | 6367億422万 | +4.19% |
| 03/25 | 2,030 | 2,054 | 2,025 | 2,043 | +0.79% | 1,069,100 | 6373億2814万 | +4.55% |
| 03/22 | 2,027 | 2,042 | 1,970 | 2,027 | +0.05% | 1,235,400 | 6323億3683万 | +4.11% |
| 03/21 | 2,026 | 2,030 | 2,006 | 2,026 | +1.05% | 962,500 | 6320億2487万 | +4.38% |
| 03/19 | 1,981 | 2,005 | 1,974 | 2,005 | +0.5% | 908,800 | 6254億7377万 | +3.56% |
| 03/18 | 1,970 | 2,004 | 1,961 | 1,995 | +2.2% | 1,159,900 | 6223億5420万 | +3.31% |
| 03/15 | 1,944 | 1,962 | 1,938 | 1,952 | +0.46% | 1,287,100 | 6089億4005万 | +1.35% |
| 03/14 | 1,930 | 1,943 | 1,919 | 1,943 | +1.36% | 946,400 | 6061億3244万 | +1.09% |
| 03/13 | 1,947 | 1,957 | 1,894 | 1,917 | -1.49% | 884,400 | 5980億2156万 | -0.1% |
| 03/12 | 1,908 | 1,953 | 1,901 | 1,946 | +1.88% | 1,426,800 | 6070億6831万 | +1.51% |
| 03/11 | 1,940 | 1,941 | 1,892 | 1,910 | -2.35% | 1,090,100 | 5958億3786万 | -0.21% |
| 03/08 | 1,942 | 1,969 | 1,932 | 1,956 | +0.82% | 1,480,600 | 6101億8788万 | +2.3% |
| 03/07 | 1,966 | 1,978 | 1,933 | 1,940 | -1.22% | 1,070,800 | 6051億9657万 | +1.73% |
| 03/06 | 1,939 | 1,969 | 1,937 | 1,964 | +0.92% | 815,800 | 6126億8354万 | +3.21% |
| 03/06 | （空売り報告）Barclays Capital Securities Ltd 1,555,958株（0.49%）-0.01%義務消失 |
| 03/05 | 1,947 | 1,952 | 1,930 | 1,946 | -0.21% | 818,200 | 6070億6831万 | +2.53% |
| 03/04 | 1,954 | 1,964 | 1,938 | 1,950 | -0.05% | 691,800 | 6083億1614万 | +3.01% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 1,586,658株（0.5%）再IN |
| 03/01 | 1,943 | 1,956 | 1,932 | 1,951 | -0.15% | 865,800 | 6086億2809万 | +3.39% |
| 03/01 | （空売り報告）Barclays Capital Securities Ltd 1,557,958株（0.49%）-0.01%義務消失 |
| 02/29 | 1,952 | 1,963 | 1,936 | 1,954 | -0.31% | 965,600 | 6095億6397万 | +3.83% |
| 02/28 | 1,951 | 1,964 | 1,950 | 1,960 | +1.29% | 921,800 | 6114億3571万 | +4.48% |
| 02/28 | （空売り報告）Barclays Capital Securities Ltd 1,565,758株（0.5%）再IN |
| 02/27 | 1,928 | 1,946 | 1,928 | 1,935 | +0.42% | 951,800 | 6036億3678万 | +3.42% |
| 02/26 | 1,938 | 1,953 | 1,916 | 1,927 | -0.05% | 922,200 | 6011億4113万 | +3.27% |
| 02/22 | 1,922 | 1,936 | 1,914 | 1,928 | -0.1% | 1,035,300 | 6014億5308万 | +3.6% |
| 02/21 | 1,919 | 1,939 | 1,915 | 1,930 | +1.26% | 1,019,200 | 6020億7700万 | +4.04% |
| 02/20 | 1,921 | 1,922 | 1,899 | 1,906 | -0.94% | 585,500 | 5945億9003万 | +3.14% |
| 02/19 | 1,917 | 1,927 | 1,910 | 1,924 | +0.89% | 656,200 | 6002億526万 | +4.34% |
| 02/16 | 1,872 | 1,915 | 1,872 | 1,907 | +2.03% | 1,274,600 | 5949億199万 | +3.75% |
| 02/15 | 1,896 | 1,899 | 1,854 | 1,869 | -0.48% | 809,400 | 5830億4762万 | +1.96% |
| 02/14 | 1,913 | 1,915 | 1,864 | 1,878 | -1.83% | 848,600 | 5858億5523万 | +2.62% |
| 02/13 | 1,886 | 1,917 | 1,877 | 1,913 | +1.65% | 1,204,900 | 5967億7373万 | +4.82% |
| 02/09 | 1,876 | 1,886 | 1,856 | 1,882 | +0.97% | 1,272,600 | 5871億306万 | +3.52% |
| 02/08 | 1,869 | 1,876 | 1,843 | 1,864 | +0.22% | 866,700 | 5814億8784万 | +2.93% |
| 02/07 | （IR情報）15:40 (追加)「2024年3月期第3四半期決算短信〔日本基準〕(連結)」の一部追加について |
| 02/07 | 1,867 | 1,895 | 1,853 | 1,860 | -0.32% | 1,169,600 | 5802億4001万 | +3.1% |
| 02/06 | 1,863 | 1,883 | 1,858 | 1,866 | 0% | 866,100 | 5821億1175万 | +3.84% |
| 02/05 | 1,877 | 1,893 | 1,862 | 1,866 | +0.16% | 936,500 | 5821億1175万 | +4.25% |
| 02/02 | 1,850 | 1,876 | 1,844 | 1,863 | +0.7% | 1,054,300 | 5811億7588万 | +4.55% |
| 02/01 | 1,838 | 1,856 | 1,821 | 1,850 | -0.11% | 1,400,600 | 5771億2044万 | +4.28% |
| 01/31 | （IR情報）15:40 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 1,839 | 1,852 | 1,833 | 1,852 | +0.87% | 1,775,200 | 5777億4435万 | +4.87% |
| 01/30 | 1,827 | 1,838 | 1,822 | 1,836 | +0.27% | 1,147,500 | 5727億5304万 | +4.38% |
| 01/29 | 1,827 | 1,838 | 1,819 | 1,831 | +0.6% | 1,130,600 | 5711億9325万 | +4.51% |
| 01/26 | 1,815 | 1,832 | 1,807 | 1,820 | +0.61% | 1,424,800 | 5677億6173万 | +4.3% |
| 01/25 | 1,801 | 1,815 | 1,801 | 1,809 | -0.28% | 806,000 | 5643億3020万 | +3.97% |
| 01/24 | 1,830 | 1,830 | 1,808 | 1,814 | -0.44% | 1,058,000 | 5658億8999万 | +4.49% |
| 01/23 | 1,830 | 1,840 | 1,812 | 1,822 | -0.16% | 1,222,000 | 5683億8564万 | +5.32% |
| 01/22 | 1,828 | 1,833 | 1,815 | 1,825 | +1.05% | 1,062,900 | 5693億2151万 | +5.8% |
| 01/19 | 1,815 | 1,825 | 1,793 | 1,806 | +0.17% | 1,286,400 | 5633億9433万 | +5.06% |
| 01/18 | 1,780 | 1,806 | 1,776 | 1,803 | +1.24% | 1,513,300 | 5624億5846万 | +5.19% |
| 01/17 | 1,769 | 1,796 | 1,769 | 1,781 | +0.91% | 1,125,800 | 5555億9540万 | +4.21% |
| 01/16 | 1,780 | 1,783 | 1,765 | 1,765 | -1.12% | 678,100 | 5506億409万 | +3.52% |
| 01/15 | 1,790 | 1,793 | 1,782 | 1,785 | -0.28% | 733,800 | 5568億4323万 | +4.75% |
| 01/12 | 1,812 | 1,812 | 1,783 | 1,790 | +0.62% | 1,646,300 | 5584億302万 | +5.17% |
| 01/11 | （自社株買い）取締役会(2023年10月27日)での決議状況(取得期間2023年10月30日～2024年2月29日) |
| 01/11 | 1,791 | 1,800 | 1,776 | 1,779 | -0.11% | 1,620,200 | 5549億7149万 | +4.65% |
| 01/10 | 1,769 | 1,790 | 1,763 | 1,781 | +1.6% | 1,595,500 | 5555億9540万 | +4.7% |
| 01/09 | 1,749 | 1,764 | 1,741 | 1,753 | +0.92% | 1,158,900 | 5468億6061万 | +3% |
| 01/05 | 1,737 | 1,744 | 1,731 | 1,737 | +1.05% | 1,166,000 | 5418億6930万 | +1.94% |
| 01/04 | 1,690 | 1,719 | 1,677 | 1,719 | +1.96% | 1,172,900 | 5362億5407万 | +0.7% |
| 2023 |
| 12/29 | 1,681 | 1,691 | 1,676 | 1,686 | +0.06% | 1,010,800 | 5259億5949万 | -1.46% |
| 12/28 | 1,677 | 1,690 | 1,675 | 1,685 | +0.3% | 562,700 | 5256億4753万 | -1.75% |
| 12/27 | 1,673 | 1,686 | 1,673 | 1,680 | +0.6% | 1,026,500 | 5240億8775万 | -2.27% |
| 12/26 | 1,670 | 1,674 | 1,662 | 1,670 | +0.42% | 766,100 | 5209億6818万 | -3.02% |
| 12/25 | 1,679 | 1,681 | 1,662 | 1,663 | -0.24% | 571,200 | 5187億8448万 | -3.65% |
| 12/22 | 1,653 | 1,670 | 1,653 | 1,667 | +0.54% | 895,500 | 5200億3231万 | -3.75% |
| 12/21 | 1,665 | 1,670 | 1,653 | 1,658 | -0.54% | 1,252,800 | 5172億2469万 | -4.6% |
| 12/20 | 1,674 | 1,689 | 1,666 | 1,667 | -0.24% | 1,475,300 | 5200億3231万 | -4.42% |
| 12/19 | （IR情報）15:40 自己株式の取得状況及び取得終了に関するお知らせ |
| 12/19 | 1,684 | 1,689 | 1,669 | 1,671 | -1.07% | 1,343,800 | 5212億8014万 | -4.73% |
| 12/18 | 1,695 | 1,695 | 1,673 | 1,689 | -0.59% | 1,446,800 | 5268億9536万 | -4.2% |
| 12/15 | 1,676 | 1,702 | 1,675 | 1,699 | +1.8% | 2,201,800 | 5300億1493万 | -4.12% |
| 12/14 | 1,690 | 1,690 | 1,656 | 1,669 | -1.48% | 2,497,400 | 5206億5622万 | -6.18% |
| 12/13 | 1,689 | 1,696 | 1,679 | 1,694 | +0.83% | 1,903,300 | 5284億5515万 | -5.2% |
| 12/12 | 1,694 | 1,699 | 1,667 | 1,680 | -0.18% | 2,304,400 | 5240億8775万 | -6.46% |
| 12/11 | 1,702 | 1,702 | 1,676 | 1,683 | +0.36% | 1,708,500 | 5250億2362万 | -6.76% |
| 12/08 | 1,684 | 1,691 | 1,663 | 1,677 | -0.65% | 2,617,100 | 5231億5188万 | -7.55% |
| 12/07 | （自社株買い）取締役会(2023年10月27日)での決議状況(取得期間2023年10月30日～2024年2月29日) |
| 12/07 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
| 12/07 | 1,720 | 1,720 | 1,683 | 1,688 | -2.43% | 2,790,200 | 5265億8340万 | -7.35% |
| 12/06 | 1,722 | 1,743 | 1,720 | 1,730 | +0.35% | 2,222,800 | 5396億8560万 | -5.31% |
| 12/05 | （5%ルール）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.15%）ブラックロック・アセット・マネジメント・アイルラ…（0.14%）ブラックロック・インスティテューショナル・トラス…（0.47%）ブラックロック・インベストメント・マネジメント(…（0.29%）ブラックロック・ジャパン（1.8%）ブラックロック・ファンド・アドバイザーズ(Black…（0.85%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.2%）ブラックロック・フィナンシャル・マネジメント・イ…（0.13%） |
| 12/05 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（1.37%）野村アセットマネジメント（5.77%）野村證券（0.02%） |
| 12/05 | 1,750 | 1,758 | 1,724 | 1,724 | -1.93% | 2,528,900 | 5378億1386万 | -5.84% |
| 12/04 | 1,778 | 1,793 | 1,754 | 1,758 | -1.79% | 1,855,300 | 5484億2039万 | -4.04% |
| 12/01 | 1,805 | 1,819 | 1,790 | 1,790 | -0.78% | 2,363,800 | 5584億302万 | -2.29% |
| 11/30 | 1,772 | 1,822 | 1,759 | 1,804 | +0.17% | 23,254,100 | 5627億7042万 | -1.47% |
| 11/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 444,290株（0.14%）-1.67%義務消失 |
| 11/29 | 1,817 | 1,824 | 1,795 | 1,801 | -1.48% | 2,479,700 | 5618億3454万 | -1.53% |
| 11/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 5,664,161株（1.81%）+0.16% |
| 11/28 | 1,816 | 1,828 | 1,801 | 1,828 | +1.27% | 2,641,300 | 5702億5738万 | 0% |
| 11/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 5,150,361株（1.65%）+0.15% |
| 11/27 | 1,797 | 1,805 | 1,784 | 1,805 | +0.5% | 2,218,500 | 5630億8237万 | -1.15% |
| 11/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 4,685,061株（1.5%）+0.19% |
| 11/24 | 1,780 | 1,796 | 1,770 | 1,796 | +1.3% | 2,339,600 | 5602億7476万 | -1.64% |
| 11/22 | 1,743 | 1,774 | 1,735 | 1,773 | +0.91% | 2,097,900 | 5530億9975万 | -2.96% |
| 11/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 4,101,371株（1.31%）+0.1% |
| 11/21 | 1,770 | 1,775 | 1,744 | 1,757 | -1.84% | 2,982,400 | 5481億844万 | -3.99% |
| 11/21 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 3,781,871株（1.21%）+0.1% |
| 11/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 3,466,271株（1.11%）+0.07% |
| 11/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 3,271,971株（1.04%）+0.13% |
| 11/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,849,171株（0.91%）+0.15% |
| 11/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,387,371株（0.76%）+0.25% |
