| 2024 |
| 07/26 | 1,600 | 1,617 | 1,591 | 1,591 | -1% | 459,700 | 3883億923万 | -2.69% |
| 07/25 | 1,640 | 1,640 | 1,606 | 1,607 | -2.49% | 641,300 | 3922億1429万 | -1.59% |
| 07/24 | 1,656 | 1,695 | 1,641 | 1,648 | +0.3% | 934,300 | 4022億2100万 | +1.04% |
| 07/23 | 1,640 | 1,655 | 1,631 | 1,643 | +1.92% | 661,400 | 4010億67万 | +1.05% |
| 07/22 | 1,640 | 1,642 | 1,612 | 1,612 | -2.18% | 356,200 | 3934億3462万 | -0.56% |
| 07/19 | 1,640 | 1,652 | 1,623 | 1,648 | +0.37% | 400,600 | 4022億2100万 | +1.67% |
| 07/18 | 1,641 | 1,657 | 1,621 | 1,642 | -1.97% | 551,900 | 4007億5660万 | +1.48% |
| 07/17 | 1,700 | 1,700 | 1,674 | 1,675 | -0.36% | 289,800 | 4088億1079万 | +3.52% |
| 07/16 | （IR情報）15:00 特別利益の計上に関するお知らせ |
| 07/16 | 1,688 | 1,697 | 1,677 | 1,681 | -0.94% | 401,200 | 4102億7518万 | +3.96% |
| 07/12 | 1,700 | 1,719 | 1,682 | 1,697 | -1.16% | 381,800 | 4141億8024万 | +5.08% |
| 07/11 | 1,737 | 1,749 | 1,717 | 1,717 | -1.09% | 557,100 | 4190億6156万 | +6.45% |
| 07/10 | 1,717 | 1,755 | 1,711 | 1,736 | +1.58% | 630,900 | 4236億9882万 | +7.83% |
| 07/09 | 1,660 | 1,717 | 1,660 | 1,709 | +6.81% | 877,400 | 4171億904万 | +6.28% |
| 07/08 | 1,610 | 1,619 | 1,589 | 1,600 | -1.78% | 405,900 | 3905億583万 | -0.44% |
| 07/05 | 1,651 | 1,665 | 1,629 | 1,629 | -0.97% | 491,200 | 3975億8374万 | +1.05% |
| 07/04 | 1,645 | 1,649 | 1,630 | 1,645 | +0.98% | 291,700 | 4014億8880万 | +1.79% |
| 07/03 | 1,635 | 1,637 | 1,616 | 1,629 | +0.06% | 432,500 | 3975億8374万 | +0.62% |
| 07/02 | 1,632 | 1,644 | 1,617 | 1,628 | +0.43% | 328,800 | 3973億3968万 | +0.25% |
| 07/01 | 1,621 | 1,631 | 1,608 | 1,621 | +1.06% | 322,900 | 3956億3121万 | -0.43% |
| 06/28 | 1,605 | 1,613 | 1,589 | 1,604 | +0.94% | 378,600 | 3914億8209万 | -2.14% |
| 06/27 | 1,585 | 1,597 | 1,570 | 1,589 | -0.56% | 355,900 | 3878億2110万 | -3.58% |
| 06/26 | 1,603 | 1,608 | 1,587 | 1,598 | -0.31% | 412,500 | 3900億1769万 | -3.5% |
| 06/25 | 1,575 | 1,603 | 1,570 | 1,603 | +2.36% | 432,000 | 3912億3802万 | -3.78% |
| 06/24 | 1,566 | 1,577 | 1,551 | 1,566 | +0.32% | 443,800 | 3822億758万 | -6.56% |
| 06/21 | 1,548 | 1,568 | 1,540 | 1,561 | +0.84% | 907,500 | 3809億8725万 | -7.41% |
| 06/20 | 1,541 | 1,561 | 1,536 | 1,548 | +0.85% | 691,800 | 3778億1439万 | -8.78% |
| 06/19 | 1,530 | 1,549 | 1,525 | 1,535 | +0.79% | 537,800 | 3746億4153万 | -10.02% |
| 06/18 | 1,560 | 1,566 | 1,523 | 1,523 | -1.17% | 809,900 | 3717億1273万 | -10.83% |
| 06/17 | 1,569 | 1,575 | 1,496 | 1,541 | -3.32% | 1,375,800 | 3761億592万 | -9.94% |
| 06/14 | 1,561 | 1,594 | 1,544 | 1,594 | +0.82% | 1,101,000 | 3890億4143万 | -7.06% |
| 06/13 | 1,640 | 1,659 | 1,576 | 1,581 | -3.71% | 640,400 | 3858億6857万 | -7.92% |
| 06/12 | 1,639 | 1,659 | 1,634 | 1,642 | +0.18% | 578,600 | 4007億5660万 | -4.48% |
| 06/11 | 1,644 | 1,685 | 1,637 | 1,639 | +0.18% | 477,500 | 4000億2441万 | -4.65% |
| 06/10 | 1,645 | 1,663 | 1,629 | 1,636 | -0.49% | 394,700 | 3992億9221万 | -4.83% |
| 06/07 | 1,650 | 1,655 | 1,632 | 1,644 | -0.18% | 368,000 | 4012億4474万 | -4.31% |
| 06/06 | 1,686 | 1,693 | 1,639 | 1,647 | -2.02% | 603,700 | 4019億7693万 | -4.02% |
| 06/05 | 1,689 | 1,704 | 1,674 | 1,681 | -0.3% | 477,100 | 4102億7518万 | -1.93% |
| 06/04 | 1,701 | 1,715 | 1,673 | 1,686 | -1.98% | 394,900 | 4114億9551万 | -1.46% |
| 06/03 | 1,734 | 1,747 | 1,717 | 1,720 | -1.38% | 429,000 | 4197億9376万 | +0.82% |
| 05/31 | 1,737 | 1,755 | 1,722 | 1,744 | +1.1% | 799,900 | 4256億5135万 | +2.65% |
| 05/30 | 1,710 | 1,730 | 1,691 | 1,725 | -0.63% | 502,600 | 4210億1409万 | +2.13% |
| 05/29 | 1,738 | 1,753 | 1,722 | 1,736 | -0.34% | 589,700 | 4236億9882万 | +3.33% |
| 05/28 | （IR情報）15:50 主要株主の異動に関するお知らせ |
| 05/28 | 1,814 | 1,845 | 1,737 | 1,742 | -7.64% | 1,627,800 | 4251億6322万 | +4.31% |
| 05/27 | （5%ルール）シルチェスター・インターナショナル・インベスター…（8.18%） |
| 05/27 | 1,850 | 1,903 | 1,850 | 1,886 | +3.17% | 1,107,800 | 4603億874万 | +13.55% |
| 05/24 | 1,800 | 1,831 | 1,792 | 1,828 | +1.33% | 914,900 | 4461億5291万 | +11.12% |
| 05/23 | 1,850 | 1,855 | 1,804 | 1,804 | -2.01% | 1,040,800 | 4402億9532万 | +10.47% |
| 05/22 | 1,838 | 1,869 | 1,811 | 1,841 | -0.16% | 983,600 | 4493億2577万 | +13.36% |
| 05/21 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 05/21 | 1,850 | 1,876 | 1,831 | 1,844 | +1.15% | 1,014,000 | 4500億5796万 | +14.39% |
| 05/20 | 1,801 | 1,846 | 1,800 | 1,823 | 0% | 1,526,900 | 4449億3258万 | +13.94% |
| 05/17 | 1,750 | 1,824 | 1,740 | 1,823 | +2.24% | 2,616,000 | 4449億3258万 | +14.73% |
| 05/16 | 1,710 | 1,797 | 1,690 | 1,783 | +12.07% | 3,011,200 | 4351億6993万 | +13.06% |
| 05/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,063,115株（0.43%）-0.08%義務消失 |
| 05/15 | （IR情報）15:30 特別損失(減損損失)の計上、個別実績の前期実績値との差異、剰余金の配当に関するお知らせ |
| 05/15 | （IR情報）15:30 2024年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,600 | 1,620 | 1,580 | 1,591 | -0.31% | 1,080,800 | 3883億923万 | +1.6% |
| 05/14 | 1,625 | 1,625 | 1,585 | 1,596 | -2.8% | 726,000 | 3895億2956万 | +2.11% |
| 05/13 | 1,644 | 1,646 | 1,618 | 1,642 | -0.12% | 586,000 | 4007億5660万 | +5.32% |
| 05/10 | 1,651 | 1,668 | 1,623 | 1,644 | +0.49% | 564,300 | 4012億4474万 | +5.93% |
| 05/09 | 1,650 | 1,652 | 1,620 | 1,636 | -0.3% | 401,000 | 3992億9221万 | +5.89% |
| 05/08 | 1,632 | 1,650 | 1,615 | 1,641 | +0.24% | 647,900 | 4005億1254万 | +6.7% |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,245,783株（0.51%）新規 |
| 05/07 | 1,635 | 1,670 | 1,628 | 1,637 | +1.87% | 696,900 | 3995億3627万 | +6.85% |
| 05/07 | （IR情報）8:30 株主提案に対する当社取締役会意見に関するお知らせ |
| 05/07 | （IR情報）8:30 自己株式の取得状況に関するお知らせ |
| 05/02 | 1,592 | 1,608 | 1,570 | 1,607 | +1.07% | 724,200 | 3922億1429万 | +5.31% |
| 05/01 | 1,614 | 1,627 | 1,574 | 1,590 | -0.81% | 1,002,700 | 3880億6516万 | +4.47% |
| 04/30 | 1,600 | 1,609 | 1,568 | 1,603 | +0.5% | 1,248,100 | 3912億3802万 | +5.6% |
| 04/26 | 1,561 | 1,596 | 1,552 | 1,595 | +1.98% | 1,473,600 | 3892億8549万 | +5.35% |
| 04/25 | 1,546 | 1,584 | 1,546 | 1,564 | +1.56% | 1,191,400 | 3817億1944万 | +3.51% |
| 04/24 | 1,496 | 1,546 | 1,496 | 1,540 | +2.94% | 857,400 | 3758億6186万 | +2.05% |
| 04/23 | 1,504 | 1,507 | 1,484 | 1,496 | -0.53% | 491,200 | 3651億2295万 | -0.73% |
| 04/22 | 1,506 | 1,526 | 1,490 | 1,504 | +1.14% | 464,200 | 3670億7548万 | -0.07% |
| 04/19 | 1,517 | 1,517 | 1,459 | 1,487 | -1.98% | 699,700 | 3629億2635万 | -1% |
| 04/18 | 1,497 | 1,524 | 1,480 | 1,517 | +1.34% | 639,700 | 3702億4834万 | +1.2% |
| 04/17 | 1,528 | 1,528 | 1,490 | 1,497 | -1.96% | 733,200 | 3653億6701万 | +0.13% |
| 04/16 | 1,554 | 1,561 | 1,507 | 1,527 | -2.3% | 630,600 | 3726億8900万 | +2.35% |
| 04/15 | 1,525 | 1,563 | 1,517 | 1,563 | +0.77% | 580,800 | 3814億7538万 | +5.11% |
| 04/12 | 1,553 | 1,554 | 1,539 | 1,551 | +0.65% | 426,200 | 3785億4658万 | +4.66% |
| 04/11 | 1,532 | 1,541 | 1,520 | 1,541 | -0.06% | 515,400 | 3761億592万 | +4.26% |
| 04/10 | 1,520 | 1,542 | 1,517 | 1,542 | +0.59% | 292,400 | 3763億4999万 | +4.54% |
| 04/09 | 1,520 | 1,540 | 1,516 | 1,533 | +1.12% | 511,000 | 3741億5339万 | +4.21% |
| 04/08 | 1,498 | 1,526 | 1,498 | 1,516 | +1.2% | 555,400 | 3700億427万 | +3.34% |
| 04/05 | 1,486 | 1,498 | 1,476 | 1,498 | 0% | 408,300 | 3656億1108万 | +2.32% |
| 04/04 | 1,484 | 1,511 | 1,476 | 1,498 | +1.97% | 461,900 | 3656億1108万 | +2.46% |
| 04/03 | 1,460 | 1,477 | 1,447 | 1,469 | +0.55% | 435,200 | 3585億3316万 | +0.69% |
| 04/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 04/02 | 1,467 | 1,473 | 1,453 | 1,461 | -0.27% | 489,700 | 3565億8063万 | +0.14% |
| 04/01 | 1,500 | 1,505 | 1,455 | 1,465 | -2.14% | 496,200 | 3575億5690万 | +0.34% |
| 03/29 | 1,479 | 1,500 | 1,476 | 1,497 | -0.13% | 424,600 | 3653億6701万 | +2.46% |
| 03/28 | 1,494 | 1,517 | 1,491 | 1,499 | +0.13% | 713,400 | 3658億5514万 | +2.67% |
| 03/27 | 1,490 | 1,508 | 1,489 | 1,497 | +0.6% | 517,100 | 3653億6701万 | +2.67% |
| 03/26 | 1,496 | 1,499 | 1,480 | 1,488 | -0.8% | 511,300 | 3631億7042万 | +2.13% |
| 03/25 | 1,520 | 1,520 | 1,494 | 1,500 | -1.19% | 510,100 | 3660億9921万 | +3.09% |
| 03/22 | 1,519 | 1,525 | 1,502 | 1,518 | +0.46% | 527,300 | 3704億9240万 | +4.55% |
| 03/21 | 1,495 | 1,515 | 1,487 | 1,511 | +1% | 944,500 | 3687億8394万 | +4.21% |
| 03/19 | 1,463 | 1,504 | 1,463 | 1,496 | +2.75% | 818,100 | 3651億2295万 | +3.89% |
| 03/18 | 1,443 | 1,468 | 1,440 | 1,456 | +1.82% | 596,700 | 3553億6030万 | +1.82% |
| 03/15 | 1,413 | 1,441 | 1,413 | 1,430 | +1.2% | 926,900 | 3490億1458万 | +0.56% |
| 03/14 | 1,411 | 1,413 | 1,394 | 1,413 | +0.07% | 558,300 | 3448億6546万 | -0.07% |
| 03/13 | （IR情報）18:30 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 03/13 | 1,417 | 1,442 | 1,403 | 1,412 | +0.14% | 534,600 | 3446億2139万 | +0.36% |
| 03/12 | 1,394 | 1,410 | 1,383 | 1,410 | -0.14% | 576,400 | 3441億3326万 | +0.71% |
| 03/11 | 1,414 | 1,428 | 1,395 | 1,412 | -2.08% | 743,000 | 3446億2139万 | +1.36% |
| 03/08 | 1,433 | 1,451 | 1,425 | 1,442 | +0.56% | 768,200 | 3519億4337万 | +4.04% |
| 03/07 | 1,444 | 1,463 | 1,430 | 1,434 | -2.25% | 611,300 | 3499億9085万 | +4.14% |
| 03/06 | 1,443 | 1,476 | 1,431 | 1,467 | +1.38% | 926,100 | 3580億4503万 | +7.16% |
| 03/05 | （5%ルール）シルチェスター・インターナショナル・インベスター…（9.21%） |
| 03/05 | 1,430 | 1,455 | 1,426 | 1,447 | +1.33% | 781,100 | 3531億6371万 | +6.48% |
| 03/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/04 | 1,451 | 1,455 | 1,427 | 1,428 | -1.59% | 732,000 | 3485億2645万 | +5.86% |
