| 2024 |
| 04/26 | 1,755 | 1,760 | 1,732 | 1,758 | +0.17% | 119,200 | 853億5956万 | +0.8% |
| 04/25 | 1,741 | 1,755 | 1,737 | 1,755 | +0.29% | 74,800 | 852億1390万 | +0.69% |
| 04/24 | 1,735 | 1,750 | 1,727 | 1,750 | +0.63% | 110,700 | 849億7112万 | +0.57% |
| 04/23 | 1,752 | 1,755 | 1,733 | 1,739 | -0.63% | 116,700 | 844億3702万 | +0.06% |
| 04/22 | 1,750 | 1,760 | 1,746 | 1,750 | +0.52% | 86,600 | 849億7112万 | +0.81% |
| 04/19 | 1,740 | 1,748 | 1,718 | 1,741 | -0.68% | 106,300 | 845億3413万 | +0.4% |
| 04/18 | 1,747 | 1,758 | 1,743 | 1,753 | +1.04% | 62,200 | 851億1679万 | +1.21% |
| 04/17 | 1,750 | 1,753 | 1,725 | 1,735 | -0.86% | 95,100 | 842億4280万 | +0.35% |
| 04/16 | 1,756 | 1,759 | 1,729 | 1,750 | -0.51% | 91,100 | 849億7112万 | +1.33% |
| 04/15 | 1,762 | 1,762 | 1,747 | 1,759 | -0.23% | 87,300 | 854億812万 | +1.97% |
| 04/12 | 1,756 | 1,774 | 1,750 | 1,763 | +0.74% | 107,200 | 856億234万 | +2.38% |
| 04/11 | 1,760 | 1,766 | 1,749 | 1,750 | -1.63% | 81,600 | 849億7112万 | +1.74% |
| 04/10 | 1,772 | 1,785 | 1,768 | 1,779 | +0.11% | 69,500 | 863億7922万 | +3.55% |
| 04/09 | 1,781 | 1,784 | 1,765 | 1,777 | +0.23% | 140,400 | 862億8211万 | +3.68% |
| 04/08 | 1,752 | 1,777 | 1,750 | 1,773 | +2.07% | 157,700 | 860億8789万 | +3.62% |
| 04/05 | 1,723 | 1,737 | 1,715 | 1,737 | +0.75% | 92,300 | 843億3991万 | +1.7% |
| 04/04 | 1,703 | 1,725 | 1,703 | 1,724 | +1.23% | 87,400 | 837億869万 | +1.06% |
| 04/03 | 1,678 | 1,712 | 1,676 | 1,703 | -0.18% | 103,900 | 826億8904万 | 0% |
| 04/02 | 1,739 | 1,739 | 1,706 | 1,706 | -1.95% | 101,300 | 828億3471万 | +0.29% |
| 04/01 | 1,748 | 1,752 | 1,729 | 1,740 | -0.23% | 112,900 | 844億8557万 | +2.41% |
| 03/29 | 1,734 | 1,751 | 1,733 | 1,744 | +0.81% | 116,700 | 846億7979万 | +2.83% |
| 03/28 | （IR情報）15:30 新株予約権に係る発行登録に関するお知らせ |
| 03/28 | （IR情報）15:30 当社株式の大規模買付行為に関する対応方針(買収防衛策)の継続についてのお知らせ |
| 03/28 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 03/28 | 1,750 | 1,752 | 1,720 | 1,730 | -1.14% | 191,100 | 840億2万 | +2.25% |
| 03/27 | 1,728 | 1,757 | 1,719 | 1,750 | +2.34% | 147,900 | 849億7112万 | +3.61% |
| 03/26 | 1,710 | 1,723 | 1,701 | 1,710 | -0.23% | 149,900 | 830億2893万 | +1.48% |
| 03/25 | 1,731 | 1,740 | 1,714 | 1,714 | -0.98% | 125,400 | 832億2315万 | +1.84% |
| 03/22 | 1,706 | 1,740 | 1,704 | 1,731 | +1.82% | 178,300 | 840億4858万 | +3.04% |
| 03/21 | 1,700 | 1,705 | 1,696 | 1,700 | +0.47% | 66,200 | 825億4338万 | +1.55% |
| 03/19 | 1,700 | 1,703 | 1,677 | 1,692 | -0.06% | 87,700 | 821億5494万 | +1.26% |
| 03/18 | 1,700 | 1,704 | 1,691 | 1,693 | -0.41% | 115,700 | 822億349万 | +1.56% |
| 03/15 | 1,681 | 1,703 | 1,681 | 1,700 | +0.59% | 78,300 | 825億4338万 | +2.29% |
| 03/14 | 1,674 | 1,690 | 1,670 | 1,690 | +0.66% | 75,600 | 820億5783万 | +1.99% |
| 03/13 | 1,689 | 1,699 | 1,670 | 1,679 | -0.59% | 124,800 | 815億2372万 | +1.63% |
| 03/12 | 1,680 | 1,689 | 1,628 | 1,689 | +0.42% | 165,800 | 820億927万 | +2.55% |
| 03/11 | 1,689 | 1,693 | 1,662 | 1,682 | -1.18% | 131,100 | 816億6939万 | +2.44% |
| 03/08 | 1,700 | 1,709 | 1,697 | 1,702 | +0.12% | 115,400 | 826億4049万 | +4.03% |
| 03/07 | 1,705 | 1,709 | 1,698 | 1,700 | -0.35% | 79,800 | 825億4338万 | +4.23% |
| 03/06 | 1,691 | 1,706 | 1,691 | 1,706 | +0.95% | 107,700 | 828億3471万 | +5.05% |
| 03/05 | 1,664 | 1,696 | 1,660 | 1,690 | +0.6% | 136,900 | 820億5783万 | +4.45% |
| 03/04 | 1,700 | 1,700 | 1,675 | 1,680 | -1.47% | 114,300 | 815億7228万 | +4.22% |
| 03/01 | 1,682 | 1,706 | 1,678 | 1,705 | +1.37% | 132,000 | 827億8615万 | +6.1% |
| 02/29 | 1,666 | 1,693 | 1,654 | 1,682 | +0.96% | 180,200 | 816億6939万 | +5.06% |
| 02/28 | 1,643 | 1,672 | 1,642 | 1,666 | +1.34% | 119,200 | 846億2888万 | +4.45% |
| 02/27 | 1,649 | 1,660 | 1,644 | 1,644 | -0.36% | 121,800 | 835億1133万 | +3.4% |
| 02/26 | 1,663 | 1,666 | 1,648 | 1,650 | -0.72% | 94,400 | 838億1612万 | +4.04% |
| 02/22 | 1,669 | 1,669 | 1,652 | 1,662 | +0.18% | 89,100 | 844億2569万 | +5.12% |
| 02/21 | 1,650 | 1,659 | 1,642 | 1,659 | +0.55% | 90,400 | 842億7330万 | +5.27% |
| 02/20 | 1,654 | 1,657 | 1,645 | 1,650 | -0.24% | 82,500 | 838億1612万 | +4.96% |
| 02/19 | 1,646 | 1,656 | 1,639 | 1,654 | +0.18% | 76,100 | 840億1931万 | +5.48% |
| 02/16 | 1,644 | 1,659 | 1,634 | 1,651 | +1.1% | 171,300 | 838億6692万 | +5.63% |
| 02/15 | 1,678 | 1,693 | 1,633 | 1,633 | +2.19% | 360,600 | 829億5256万 | +4.81% |
| 02/14 | （IR情報）16:00 「株式給付信託(従業員持株会処分型)」の導入及び第三者割当による自己株式の処分に関するお知らせ |
| 02/14 | （IR情報）15:30 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | （IR情報）15:30 株主還元方針の変更に関するお知らせ |
| 02/14 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 02/14 | （IR情報）15:30 営業外費用(連結)及び特別損失(個別)の計上並びに通期連結業績予想と実績との差異に関するお知らせ |
| 02/14 | （IR情報）15:30 事後交付型業績連動型株式報酬制度(パフォーマンス・シェア・ユニット制度)の導入に関するお知らせ |
| 02/14 | （IR情報）15:30 中期経営計画「Vプラン26」策定のお知らせ |
| 02/14 | 1,618 | 1,619 | 1,589 | 1,598 | -1.24% | 206,900 | 811億7464万 | +2.83% |
| 02/13 | 1,593 | 1,618 | 1,587 | 1,618 | +2.08% | 211,000 | 821億9059万 | +4.25% |
| 02/09 | 1,576 | 1,591 | 1,572 | 1,585 | +0.32% | 148,100 | 805億1427万 | +2.39% |
| 02/08 | 1,573 | 1,587 | 1,572 | 1,580 | +0.19% | 149,600 | 802億6028万 | +2.2% |
| 02/07 | 1,567 | 1,578 | 1,566 | 1,577 | +0.9% | 127,100 | 801億789万 | +2.2% |
| 02/06 | 1,560 | 1,571 | 1,559 | 1,563 | +0.26% | 94,400 | 793億9672万 | +1.49% |
| 02/05 | 1,560 | 1,563 | 1,552 | 1,559 | +0.84% | 99,800 | 791億9353万 | +1.3% |
| 02/02 | 1,545 | 1,554 | 1,535 | 1,546 | -0.26% | 86,400 | 785億3316万 | +0.59% |
| 02/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 250,387株（0.49%）-0.02%義務消失 |
| 02/01 | 1,559 | 1,559 | 1,542 | 1,550 | -0.64% | 96,600 | 787億3635万 | +0.91% |
| 02/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 260,387株（0.51%）-0.02% |
| 01/31 | 1,544 | 1,562 | 1,544 | 1,560 | +1.1% | 101,800 | 792億4433万 | +1.69% |
| 01/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 270,535株（0.53%）-0.02% |
| 01/30 | 1,552 | 1,559 | 1,539 | 1,543 | -0.58% | 97,100 | 783億8077万 | +0.72% |
| 01/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 280,435株（0.55%）-0.01% |
| 01/29 | 1,543 | 1,554 | 1,542 | 1,552 | +0.71% | 89,400 | 788億3795万 | +1.37% |
| 01/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 286,535株（0.56%）-0.01% |
| 01/26 | 1,539 | 1,547 | 1,535 | 1,541 | -0.32% | 78,400 | 782億7918万 | +0.78% |
| 01/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 293,535株（0.57%）-0.03% |
| 01/25 | 1,544 | 1,549 | 1,535 | 1,546 | +0.13% | 73,700 | 785億3316万 | +1.18% |
| 01/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 308,935株（0.6%）-0.01% |
| 01/24 | 1,544 | 1,551 | 1,537 | 1,544 | 0% | 85,300 | 784億3157万 | +1.11% |
| 01/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 312,635株（0.61%）-0.02% |
| 01/23 | 1,545 | 1,551 | 1,540 | 1,544 | 0% | 98,000 | 784億3157万 | +1.18% |
| 01/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 324,135株（0.63%）-0.02% |
| 01/22 | 1,543 | 1,557 | 1,542 | 1,544 | +0.46% | 98,500 | 784億3157万 | +1.25% |
| 01/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 330,735株（0.65%）-0.02% |
| 01/19 | （5%ルール）第一生命保険（4.38%） |
| 01/19 | 1,543 | 1,543 | 1,535 | 1,537 | 0% | 85,300 | 780億7598万 | +0.92% |
| 01/18 | 1,547 | 1,547 | 1,537 | 1,537 | 0% | 59,800 | 780億7598万 | +0.99% |
| 01/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 340,935株（0.67%）+0.01% |
| 01/17 | 1,550 | 1,553 | 1,534 | 1,537 | -0.26% | 115,300 | 780億7598万 | +1.05% |
| 01/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 337,335株（0.66%）-0.01% |
| 01/16 | 1,550 | 1,552 | 1,534 | 1,541 | -0.58% | 87,700 | 782億7918万 | +1.45% |
| 01/15 | 1,546 | 1,551 | 1,538 | 1,550 | +0.26% | 79,000 | 787億3635万 | +2.11% |
| 01/12 | 1,545 | 1,550 | 1,534 | 1,546 | +1.05% | 125,500 | 785億3316万 | +2.05% |
| 01/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 342,535株（0.67%）-0.01% |
| 01/11 | 1,544 | 1,553 | 1,530 | 1,530 | -0.07% | 128,100 | 777億2040万 | +1.06% |
| 01/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 349,235株（0.68%）-0.01% |
| 01/10 | 1,538 | 1,545 | 1,531 | 1,531 | -0.2% | 73,700 | 777億7120万 | +1.26% |
| 01/09 | 1,530 | 1,540 | 1,526 | 1,534 | +0.52% | 120,200 | 779億2359万 | +1.52% |
| 01/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 350,535株（0.69%）+0.01% |
| 01/05 | 1,526 | 1,526 | 1,518 | 1,526 | +0.26% | 83,000 | 775億1721万 | +1.06% |
| 01/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 346,435株（0.68%）-0.01% |
| 01/04 | 1,515 | 1,522 | 1,502 | 1,522 | +0.73% | 95,700 | 773億1402万 | +0.86% |
| 01/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 353,935株（0.69%）-0.01% |
| 2023 |
| 12/29 | 1,509 | 1,518 | 1,504 | 1,511 | +0.4% | 66,900 | 767億5525万 | +0.13% |
| 12/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 357,135株（0.7%）-0.01% |
| 12/28 | 1,490 | 1,511 | 1,489 | 1,505 | -1.44% | 74,000 | 764億5046万 | -0.27% |
| 12/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 361,035株（0.71%）+0.01% |
| 12/27 | 1,521 | 1,528 | 1,518 | 1,527 | +0.39% | 117,900 | 775億6801万 | +1.19% |
| 12/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 356,235株（0.7%）+0.03% |
| 12/26 | 1,511 | 1,525 | 1,510 | 1,521 | +0.66% | 72,100 | 772億6322万 | +0.8% |
| 12/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 342,835株（0.67%）+0.01% |
| 12/25 | 1,525 | 1,526 | 1,504 | 1,511 | -0.26% | 80,300 | 767億5525万 | +0.13% |
| 12/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 335,835株（0.66%）+0.03% |
| 12/22 | 1,514 | 1,525 | 1,512 | 1,515 | +0.07% | 92,200 | 769億5844万 | +0.33% |
| 12/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 322,535株（0.63%）+0.01% |
| 12/21 | 1,508 | 1,519 | 1,506 | 1,514 | +0.33% | 64,200 | 769億764万 | +0.26% |
| 12/20 | 1,513 | 1,523 | 1,508 | 1,509 | -0.2% | 70,100 | 766億5365万 | -0.13% |
| 12/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 316,435株（0.62%）+0.01% |
| 12/19 | 1,512 | 1,516 | 1,503 | 1,512 | 0% | 61,000 | 768億604万 | +0.07% |
| 12/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 310,935株（0.61%）+0.02% |
| 12/18 | 1,501 | 1,515 | 1,493 | 1,512 | -0.79% | 126,800 | 768億604万 | 0% |
| 12/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 302,035株（0.59%）+0.02% |
| 12/15 | 1,522 | 1,527 | 1,513 | 1,524 | +0.73% | 113,600 | 774億1562万 | +0.79% |
| 12/14 | 1,518 | 1,525 | 1,506 | 1,513 | +0.27% | 90,500 | 768億5684万 | -0.2% |
| 12/13 | 1,510 | 1,516 | 1,504 | 1,509 | -0.07% | 87,000 | 766億5365万 | -0.66% |
| 12/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 293,935株（0.57%）-0.01% |
| 12/12 | （IR情報）15:30 当社取締役会の実効性に関する評価結果の概要について |
| 12/12 | 1,518 | 1,520 | 1,507 | 1,510 | -0.26% | 83,700 | 767億445万 | -0.79% |
| 12/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 298,935株（0.58%）-0.02% |
| 12/11 | 1,499 | 1,516 | 1,499 | 1,514 | +1.68% | 106,500 | 769億764万 | -0.79% |
| 12/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 305,835株（0.6%）-0.01% |
| 12/08 | 1,496 | 1,505 | 1,482 | 1,489 | -0.87% | 169,300 | 756億3770万 | -2.62% |
| 12/07 | 1,506 | 1,510 | 1,496 | 1,502 | -0.27% | 112,400 | 762億9807万 | -2.02% |
| 12/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 310,410株（0.61%）+0.01% |
| 12/06 | 1,492 | 1,507 | 1,492 | 1,506 | +0.94% | 101,600 | 765億126万 | -1.95% |
| 12/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 309,210株（0.6%）+0.01% |
| 12/05 | 1,497 | 1,504 | 1,491 | 1,492 | -0.47% | 119,100 | 757億9009万 | -2.99% |
| 12/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 302,210株（0.59%）+0.03% |
| 12/04 | 1,503 | 1,505 | 1,493 | 1,499 | -0.27% | 116,600 | 761億4567万 | -2.73% |
| 12/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 285,310株（0.56%）+0.03% |
| 12/01 | 1,506 | 1,508 | 1,500 | 1,503 | +0.33% | 113,600 | 763億4886万 | -2.53% |
| 12/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 272,610株（0.53%）+0.02% |
| 11/30 | 1,492 | 1,500 | 1,487 | 1,498 | +0.27% | 109,500 | 760億9488万 | -2.98% |
| 11/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 259,510株（0.51%）再IN |
