| 2024 |
| 04/23 | 3,295 | 3,320 | 3,287 | 3,317 | -0.33% | 380,000 | 4865億2817万 | -2.56% |
| 04/22 | 3,328 | 3,336 | 3,296 | 3,328 | +0.85% | 444,700 | 4881億4162万 | -2.43% |
| 04/19 | 3,334 | 3,336 | 3,277 | 3,300 | -1.49% | 585,500 | 4840億3466万 | -3.34% |
| 04/18 | 3,340 | 3,387 | 3,332 | 3,350 | +1.27% | 475,000 | 4913億6852万 | -2.02% |
| 04/17 | 3,340 | 3,340 | 3,300 | 3,308 | -1.9% | 257,500 | 4852億808万 | -3.25% |
| 04/16 | 3,359 | 3,377 | 3,334 | 3,372 | -0.94% | 224,800 | 4945億9542万 | -1.52% |
| 04/15 | 3,362 | 3,422 | 3,355 | 3,404 | +0.62% | 354,100 | 4992億8909万 | -0.61% |
| 04/12 | 3,366 | 3,387 | 3,361 | 3,383 | +0.86% | 257,600 | 4962億886万 | -1.28% |
| 04/11 | 3,311 | 3,357 | 3,298 | 3,354 | -0.8% | 390,300 | 4919億5523万 | -2.22% |
| 04/10 | 3,401 | 3,409 | 3,346 | 3,381 | -0.97% | 286,400 | 4959億1551万 | -1.57% |
| 04/09 | 3,386 | 3,416 | 3,372 | 3,414 | +0.92% | 326,800 | 5007億5586万 | -0.7% |
| 04/08 | 3,365 | 3,391 | 3,351 | 3,383 | +0.53% | 225,700 | 4962億886万 | -1.69% |
| 04/05 | 3,325 | 3,381 | 3,312 | 3,365 | +1.14% | 362,200 | 4935億6868万 | -2.35% |
| 04/04 | 3,341 | 3,368 | 3,319 | 3,327 | -0.12% | 510,600 | 4879億9494万 | -3.59% |
| 04/03 | 3,378 | 3,378 | 3,327 | 3,331 | -1.42% | 321,500 | 4885億8165万 | -3.64% |
| 04/03 | （空売り報告）Nomura International plc 728,911株（0.49%）-0.08%義務消失 |
| 04/02 | 3,403 | 3,407 | 3,337 | 3,379 | -2.03% | 408,200 | 4956億2216万 | -2.48% |
| 04/01 | 3,484 | 3,496 | 3,433 | 3,449 | -1% | 281,700 | 5058億8956万 | -0.58% |
| 03/29 | 3,475 | 3,496 | 3,458 | 3,484 | +0.55% | 163,600 | 5110億2326万 | +0.32% |
| 03/28 | 3,456 | 3,482 | 3,435 | 3,465 | -1.11% | 214,200 | 5082億3639万 | -0.32% |
| 03/27 | 3,487 | 3,512 | 3,474 | 3,504 | +1.13% | 249,300 | 5139億5680万 | +0.72% |
| 03/26 | 3,475 | 3,482 | 3,439 | 3,465 | -0.49% | 195,400 | 5082億3639万 | -0.43% |
| 03/25 | 3,529 | 3,535 | 3,477 | 3,482 | -1.64% | 273,300 | 5107億2990万 | +0.03% |
| 03/22 | 3,522 | 3,540 | 3,506 | 3,540 | -0.53% | 300,400 | 5192億3718万 | +1.72% |
| 03/21 | 3,499 | 3,576 | 3,480 | 3,559 | +2.68% | 495,200 | 5220億2405万 | +2.3% |
| 03/19 | 3,473 | 3,481 | 3,427 | 3,466 | -0.2% | 175,200 | 5083億8307万 | -0.35% |
| 03/18 | 3,417 | 3,483 | 3,409 | 3,473 | +1.85% | 289,900 | 5094億981万 | -0.23% |
| 03/15 | 3,422 | 3,442 | 3,395 | 3,410 | -0.35% | 437,100 | 5001億6915万 | -1.84% |
| 03/14 | 3,399 | 3,430 | 3,381 | 3,422 | +1.81% | 347,900 | 5019億2927万 | -1.3% |
| 03/13 | 3,401 | 3,415 | 3,355 | 3,361 | -1.61% | 302,800 | 4929億8197万 | -2.89% |
| 03/12 | 3,369 | 3,416 | 3,351 | 3,416 | +0.41% | 236,300 | 5010億4921万 | -1.27% |
| 03/11 | 3,406 | 3,441 | 3,356 | 3,402 | -1.82% | 363,100 | 4989億9573万 | -1.53% |
| 03/08 | 3,395 | 3,482 | 3,395 | 3,465 | +0.35% | 381,700 | 5082億3639万 | +0.43% |
| 03/07 | 3,485 | 3,486 | 3,439 | 3,453 | -0.92% | 233,200 | 5064億7627万 | +0.23% |
| 03/06 | 3,440 | 3,494 | 3,431 | 3,485 | +0.81% | 291,200 | 5111億6994万 | +1.25% |
| 03/05 | 3,475 | 3,490 | 3,457 | 3,457 | -0.52% | 260,200 | 5070億6298万 | +0.55% |
| 03/04 | 3,500 | 3,517 | 3,467 | 3,475 | -1.03% | 237,700 | 5097億316万 | +1.19% |
| 03/01 | 3,516 | 3,544 | 3,498 | 3,511 | +0.63% | 282,800 | 5149億8354万 | +2.33% |
| 02/29 | （IR情報）15:00 役員人事並びに人事異動等について |
| 02/29 | 3,501 | 3,501 | 3,413 | 3,489 | -0.14% | 561,600 | 5117億5664万 | +1.84% |
| 02/29 | （空売り報告）Nomura International plc 850,364株（0.57%）-0.04% |
| 02/28 | 3,516 | 3,522 | 3,485 | 3,494 | -0.63% | 232,600 | 5124億9003万 | +2.04% |
| 02/27 | 3,496 | 3,540 | 3,464 | 3,516 | +1.24% | 368,500 | 5157億1693万 | +2.87% |
| 02/26 | 3,541 | 3,543 | 3,466 | 3,473 | -2.22% | 493,800 | 5094億981万 | +1.85% |
| 02/22 | 3,592 | 3,596 | 3,530 | 3,552 | -0.25% | 296,600 | 5209億9731万 | +4.38% |
| 02/21 | 3,534 | 3,575 | 3,506 | 3,561 | +0.76% | 345,100 | 5223億1740万 | +4.98% |
| 02/20 | 3,488 | 3,558 | 3,476 | 3,534 | +0.2% | 525,300 | 5183億5712万 | +4.46% |
| 02/19 | 3,499 | 3,530 | 3,470 | 3,527 | +0.77% | 233,800 | 5173億3038万 | +4.44% |
| 02/16 | 3,436 | 3,501 | 3,405 | 3,500 | +0.92% | 399,100 | 5133億7009万 | +3.8% |
| 02/16 | （空売り報告）Nomura International plc 898,504株（0.61%）+0.07% |
| 02/15 | 3,497 | 3,515 | 3,421 | 3,468 | -0.8% | 427,100 | 5086億7642万 | +3.03% |
| 02/14 | 3,562 | 3,571 | 3,459 | 3,496 | -1.69% | 366,300 | 5127億8338万 | +3.95% |
| 02/13 | 3,539 | 3,562 | 3,497 | 3,556 | +0.71% | 470,100 | 5215億8402万 | +5.83% |
| 02/09 | 3,737 | 3,786 | 3,474 | 3,531 | +7.42% | 1,585,200 | 5179億1709万 | +5.43% |
| 02/09 | （空売り報告）Nomura International plc 800,935株（0.54%）新規 |
| 02/08 | （5%ルール）ダルトン・インベストメンツ・インク(Dalton Inve…（5.63%）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（0.68%） |
| 02/08 | （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) |
| 02/08 | 3,247 | 3,342 | 3,234 | 3,287 | +1.17% | 441,900 | 4821億2786万 | -1.59% |
| 02/07 | 3,249 | 3,256 | 3,225 | 3,249 | -0.37% | 330,000 | 4765億5412万 | -2.7% |
| 02/06 | 3,302 | 3,313 | 3,256 | 3,261 | -2.25% | 324,800 | 4783億1425万 | -2.37% |
| 02/05 | 3,297 | 3,354 | 3,290 | 3,336 | +1.18% | 315,500 | 4893億1504万 | -0.06% |
| 02/02 | 3,292 | 3,329 | 3,289 | 3,297 | +0.86% | 262,500 | 4835億9463万 | -1.02% |
| 02/01 | 3,340 | 3,349 | 3,266 | 3,269 | -2.65% | 502,900 | 4794億8767万 | -1.74% |
| 01/31 | 3,338 | 3,359 | 3,324 | 3,358 | -0.21% | 336,500 | 4925億4194万 | +1.05% |
| 01/30 | 3,396 | 3,408 | 3,342 | 3,365 | -0.5% | 619,100 | 4935億6868万 | +1.48% |
| 01/29 | 3,379 | 3,386 | 3,351 | 3,382 | +0.56% | 226,000 | 4960億6219万 | +2.21% |
| 01/26 | 3,383 | 3,412 | 3,356 | 3,363 | -1.03% | 323,800 | 4932億7532万 | +1.88% |
| 01/25 | 3,380 | 3,405 | 3,376 | 3,398 | +0.24% | 262,100 | 4984億902万 | +3.19% |
| 01/24 | 3,389 | 3,409 | 3,359 | 3,390 | -1.57% | 419,600 | 4972億3560万 | +3.2% |
| 01/23 | 3,359 | 3,450 | 3,355 | 3,444 | +3.14% | 771,700 | 5051億5617万 | +5.1% |
| 01/22 | 3,354 | 3,356 | 3,326 | 3,339 | +0.85% | 374,800 | 4897億5507万 | +2.24% |
| 01/19 | 3,332 | 3,336 | 3,308 | 3,311 | +0.42% | 253,000 | 4856億4811万 | +1.6% |
| 01/18 | 3,280 | 3,313 | 3,267 | 3,297 | +0.24% | 405,700 | 4835億9463万 | +1.38% |
| 01/17 | 3,321 | 3,350 | 3,288 | 3,289 | -1.35% | 443,300 | 4824億2121万 | +1.48% |
| 01/16 | 3,390 | 3,410 | 3,332 | 3,334 | -1.59% | 386,700 | 4890億2168万 | +3.12% |
| 01/15 | 3,367 | 3,388 | 3,344 | 3,388 | -0.21% | 450,200 | 4969億4225万 | +5.18% |
| 01/12 | 3,386 | 3,398 | 3,362 | 3,395 | +1.49% | 520,200 | 4979億6899万 | +5.9% |
| 01/11 | （5%ルール）エヌエーブイエフ・セレクト・エルエルシー(NAVF …（0%）ダルトン・インベストメンツ・インク(Dalton Inve…（5.74%）ダルトン・インベストメンツ・エルエルシー(Dalto…（0%）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（0.68%） |
| 01/11 | 3,410 | 3,415 | 3,310 | 3,345 | -1.68% | 990,300 | 4906億3513万 | +4.83% |
| 01/10 | 3,400 | 3,416 | 3,375 | 3,402 | -0.26% | 773,100 | 4989億9573万 | +7.01% |
| 01/09 | 3,342 | 3,421 | 3,338 | 3,411 | +3.99% | 771,000 | 5003億1583万 | +7.84% |
| 01/05 | 3,308 | 3,308 | 3,265 | 3,280 | -1% | 516,100 | 4811億112万 | +4.23% |
| 01/04 | 3,268 | 3,313 | 3,236 | 3,313 | +1.38% | 451,500 | 4859億4146万 | +5.61% |
| 2023 |
| 12/29 | 3,254 | 3,268 | 3,238 | 3,268 | +0.4% | 381,200 | 4904億644万 | +4.51% |
| 12/28 | 3,213 | 3,261 | 3,213 | 3,255 | +1.34% | 487,100 | 4884億5562万 | +4.46% |
| 12/27 | 3,193 | 3,213 | 3,191 | 3,212 | +1.07% | 298,100 | 4820億290万 | +3.41% |
| 12/26 | 3,169 | 3,183 | 3,164 | 3,178 | -0.22% | 234,400 | 4769億75万 | +2.62% |
| 12/25 | 3,188 | 3,198 | 3,166 | 3,185 | +0.5% | 236,100 | 4779億5119万 | +3.11% |
| 12/22 | 3,181 | 3,189 | 3,157 | 3,169 | -0.25% | 421,300 | 4755億5018万 | +2.86% |
| 12/21 | 3,175 | 3,177 | 3,155 | 3,177 | -0.53% | 444,000 | 4767億5069万 | +3.42% |
| 12/20 | 3,160 | 3,205 | 3,158 | 3,194 | +0.41% | 464,000 | 4793億176万 | +4.31% |
| 12/19 | 3,170 | 3,181 | 3,149 | 3,181 | +0.54% | 518,400 | 4773億5094万 | +4.36% |
| 12/18 | 3,188 | 3,188 | 3,105 | 3,164 | -1.28% | 471,600 | 4747億9987万 | +4.28% |
| 12/15 | 3,221 | 3,233 | 3,174 | 3,205 | +0.53% | 1,228,600 | 4809億5246万 | +6.02% |
| 12/14 | 3,198 | 3,275 | 3,185 | 3,188 | +0.41% | 893,200 | 4784億138万 | +5.84% |
| 12/13 | 3,195 | 3,210 | 3,158 | 3,175 | +0.6% | 895,300 | 4764億5056万 | +5.87% |
| 12/12 | 3,173 | 3,174 | 3,138 | 3,156 | +0.93% | 556,700 | 4735億9936万 | +5.73% |
| 12/11 | 3,065 | 3,127 | 3,065 | 3,127 | +2.66% | 620,000 | 4692億4753万 | +5.18% |
| 12/08 | 3,097 | 3,098 | 3,020 | 3,046 | -0.88% | 617,700 | 4570億9241万 | +2.84% |
| 12/07 | （自社株買い）取締役会(2023年5月10日)での決議状況(取得期間2023年5月11日～2023年11月30日) |
| 12/07 | 3,062 | 3,090 | 3,044 | 3,073 | +0.99% | 496,300 | 4611億4412万 | +4.1% |
| 12/06 | 3,010 | 3,048 | 2,995 | 3,043 | +0.76% | 350,900 | 4566億4222万 | +3.5% |
| 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…（0.25%）野村アセットマネジメント（6.4%）野村證券（0.03%） |
| 12/05 | 3,007 | 3,028 | 3,005 | 3,020 | +0.13% | 333,000 | 4531億9077万 | +3.14% |
| 12/04 | 3,033 | 3,042 | 2,998 | 3,016 | -0.59% | 427,400 | 4525億9052万 | +3.39% |
| 12/01 | 3,046 | 3,056 | 3,033 | 3,034 | +0.97% | 448,300 | 4552億9166万 | +4.51% |
| 11/30 | 2,999 | 3,017 | 2,986 | 3,005 | -0.33% | 717,800 | 4509億3982万 | +4.02% |
| 11/29 | 3,029 | 3,043 | 3,006 | 3,015 | -0.53% | 489,100 | 4524億4046万 | +4.83% |
| 11/28 | 3,068 | 3,073 | 3,021 | 3,031 | -0.49% | 348,600 | 4548億4147万 | +5.9% |
| 11/27 | 3,052 | 3,113 | 3,046 | 3,046 | +1.03% | 518,900 | 4570億9241万 | +6.95% |
