| 2024 |
| 04/23 | 1,035 | 1,040 | 1,024 | 1,030 | 0% | 25,900 | 236億7454万 | -1.25% |
| 04/22 | 1,043 | 1,044 | 1,026 | 1,030 | +0.49% | 31,500 | 236億7454万 | -1.15% |
| 04/19 | 1,050 | 1,050 | 1,016 | 1,025 | -2.38% | 65,900 | 235億5961万 | -1.54% |
| 04/19 | （空売り報告）モルガン・スタンレーMUFG証券 118,694株（0.51%）再IN |
| 04/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 193,006株（0.83%）-0.03% |
| 04/18 | 1,043 | 1,060 | 1,043 | 1,050 | +0.57% | 27,600 | 241億3424万 | +0.86% |
| 04/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 198,006株（0.86%）+0.01% |
| 04/17 | 1,068 | 1,071 | 1,044 | 1,044 | -2.25% | 53,300 | 239億9633万 | +0.48% |
| 04/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 196,606株（0.85%）-0.01% |
| 04/16 | 1,089 | 1,089 | 1,065 | 1,068 | -1.93% | 71,100 | 245億4797万 | +2.89% |
| 04/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 199,406株（0.86%）-0.01% |
| 04/15 | 1,080 | 1,096 | 1,078 | 1,089 | +1.87% | 118,300 | 250億3065万 | +5.12% |
| 04/12 | 1,063 | 1,069 | 1,058 | 1,069 | +0.75% | 43,600 | 245億7095万 | +3.48% |
| 04/11 | 1,059 | 1,063 | 1,052 | 1,061 | -0.47% | 29,600 | 243億8707万 | +2.91% |
| 04/10 | 1,068 | 1,073 | 1,063 | 1,066 | +0.76% | 78,900 | 245億200万 | +3.7% |
| 04/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 200,506株（0.87%）+0.01% |
| 04/09 | 1,049 | 1,059 | 1,047 | 1,058 | +0.95% | 54,700 | 243億1812万 | +3.22% |
| 04/08 | 1,046 | 1,048 | 1,038 | 1,048 | +0.58% | 39,500 | 240億8827万 | +2.54% |
| 04/05 | 1,030 | 1,044 | 1,028 | 1,042 | +0.19% | 76,700 | 239億5036万 | +2.16% |
| 04/04 | 1,039 | 1,042 | 1,035 | 1,040 | +0.19% | 51,900 | 239億439万 | +2.06% |
| 04/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 199,706株（0.86%）-0.01% |
| 04/03 | 1,019 | 1,041 | 1,018 | 1,038 | +1.76% | 101,400 | 238億5842万 | +1.96% |
| 04/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 201,906株（0.87%）-0.03% |
| 04/02 | 1,034 | 1,034 | 1,020 | 1,020 | -1.07% | 55,900 | 234億4469万 | +0.39% |
| 04/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 207,906株（0.9%）+0.01% |
| 04/01 | 1,033 | 1,043 | 1,024 | 1,031 | -0.1% | 57,600 | 236億9752万 | +1.48% |
| 04/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 206,706株（0.89%）-0.03% |
| 03/29 | 1,026 | 1,037 | 1,026 | 1,032 | +0.98% | 43,800 | 237億2051万 | +1.67% |
| 03/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 212,806株（0.92%）-0.02% |
| 03/28 | 1,030 | 1,036 | 1,020 | 1,022 | -0.78% | 53,300 | 234億9066万 | +0.79% |
| 03/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 217,406株（0.94%）-0.02% |
| 03/27 | 1,027 | 1,034 | 1,026 | 1,030 | +0.59% | 45,700 | 236億7454万 | +1.68% |
| 03/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 222,106株（0.96%）-0.01% |
| 03/26 | 1,028 | 1,029 | 1,019 | 1,024 | -0.58% | 59,400 | 235億3663万 | +1.19% |
| 03/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 224,306株（0.97%）-0.01% |
| 03/25 | 1,048 | 1,048 | 1,030 | 1,030 | -1.81% | 52,400 | 236億7454万 | +1.78% |
| 03/22 | 1,037 | 1,049 | 1,035 | 1,049 | +1.25% | 62,800 | 241億1125万 | +3.76% |
| 03/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 226,806株（0.98%）-0.04% |
| 03/21 | 1,040 | 1,045 | 1,032 | 1,036 | +0.1% | 65,900 | 238億1245万 | +1.97% |
| 03/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 235,206株（1.02%）-0.01% |
| 03/19 | 1,025 | 1,035 | 1,018 | 1,035 | +0.98% | 111,400 | 237億8946万 | +1.27% |
| 03/18 | 1,013 | 1,029 | 1,013 | 1,025 | +1.99% | 98,700 | 235億5961万 | -0.29% |
| 03/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 238,306株（1.03%）+0.02% |
| 03/15 | 1,014 | 1,019 | 1,005 | 1,005 | -0.99% | 88,200 | 230億9991万 | -2.8% |
| 03/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 232,206株（1.01%）+0.03% |
| 03/14 | 999 | 1,017 | 999 | 1,015 | +1.6% | 128,900 | 233億2976万 | -2.59% |
| 03/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 225,706株（0.98%）+0.04% |
| 03/13 | 1,013 | 1,018 | 998 | 999 | -1.38% | 48,900 | 229億6200万 | -4.77% |
| 03/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 216,506株（0.94%）+0.01% |
| 03/12 | 1,010 | 1,013 | 998 | 1,013 | +0.1% | 61,000 | 232億8379万 | -4.16% |
| 03/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 213,806株（0.93%）+0.05% |
| 03/11 | 1,025 | 1,025 | 1,002 | 1,012 | -2.03% | 94,700 | 232億6081万 | -4.8% |
| 03/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 203,706株（0.88%）+0.03% |
| 03/08 | 1,006 | 1,040 | 1,006 | 1,033 | +2.99% | 195,100 | 237億4349万 | -3.46% |
| 03/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 197,406株（0.85%）-0.06% |
| 03/07 | 1,005 | 1,008 | 1,000 | 1,003 | +0.1% | 99,500 | 230億5394万 | -6.7% |
| 03/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 210,306株（0.91%）-0.03% |
| 03/06 | 978 | 1,004 | 976 | 1,002 | +2.04% | 157,400 | 230億3096万 | -7.31% |
| 03/05 | 988 | 992 | 978 | 982 | -1.01% | 223,900 | 225億7126万 | -9.66% |
| 03/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 217,406株（0.94%）+0.09% |
| 03/04 | 1,002 | 1,002 | 990 | 992 | -0.8% | 200,900 | 228億111万 | -9.32% |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 195,906株（0.85%）+0.04% |
| 03/01 | 1,001 | 1,007 | 997 | 1,000 | -0.1% | 134,400 | 229億8499万 | -9.09% |
| 03/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 186,806株（0.81%）+0.02% |
| 02/29 | 1,012 | 1,014 | 997 | 1,001 | -0.99% | 127,600 | 230億797万 | -9.41% |
| 02/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 182,206株（0.79%）+0.04% |
| 02/28 | 1,006 | 1,015 | 1,002 | 1,011 | +0.8% | 102,600 | 232億3782万 | -8.92% |
| 02/27 | 1,009 | 1,012 | 998 | 1,003 | -0.59% | 106,600 | 230億5394万 | -10.04% |
| 02/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 172,706株（0.75%）+0.1% |
| 02/26 | 1,018 | 1,018 | 1,009 | 1,009 | -0.3% | 66,200 | 231億9185万 | -9.91% |
| 02/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 151,606株（0.65%）+0.03% |
| 02/22 | 1,008 | 1,018 | 1,005 | 1,012 | +1% | 93,300 | 232億6081万 | -9.96% |
| 02/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 143,506株（0.62%）-0.01% |
| 02/21 | 1,010 | 1,016 | 996 | 1,002 | -0.69% | 194,800 | 230億3096万 | -11.17% |
| 02/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 146,606株（0.63%）+0.07% |
| 02/20 | 1,010 | 1,024 | 1,009 | 1,009 | 0% | 144,400 | 231億9185万 | -10.87% |
| 02/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 130,906株（0.56%）-0.01% |
| 02/19 | 1,020 | 1,020 | 1,003 | 1,009 | -0.79% | 172,800 | 231億9185万 | -11.18% |
| 02/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 131,306株（0.57%）再IN |
| 02/16 | 1,013 | 1,020 | 1,005 | 1,017 | +0.39% | 180,400 | 233億7573万 | -10.79% |
| 02/15 | 1,046 | 1,065 | 1,013 | 1,013 | -12.82% | 379,400 | 232億8379万 | -11.45% |
| 02/14 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | （IR情報）15:00 業績予想と実績値との差異に関するお知らせ |
| 02/14 | （IR情報）15:00 2023年12月期決算補足説明資料 |
| 02/14 | （IR情報）15:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 02/14 | （IR情報）15:00 「プロジェクトZ」施策について |
| 02/14 | 1,185 | 1,185 | 1,157 | 1,162 | -1.94% | 84,500 | 267億856万 | +1.31% |
| 02/13 | 1,198 | 1,200 | 1,183 | 1,185 | +0.25% | 98,600 | 272億3721万 | +3.49% |
| 02/09 | 1,177 | 1,189 | 1,177 | 1,182 | -0.34% | 50,400 | 271億6826万 | +3.59% |
| 02/08 | 1,192 | 1,192 | 1,166 | 1,186 | -0.5% | 85,800 | 272億6020万 | +4.22% |
| 02/07 | 1,190 | 1,197 | 1,185 | 1,192 | +0.42% | 48,500 | 273億9811万 | +5.11% |
| 02/06 | 1,196 | 1,200 | 1,187 | 1,187 | -0.75% | 66,500 | 272億8318万 | +5.14% |
| 02/05 | 1,183 | 1,196 | 1,177 | 1,196 | +1.53% | 101,700 | 274億9005万 | +6.31% |
| 02/02 | 1,180 | 1,180 | 1,162 | 1,178 | +0.43% | 54,700 | 270億7632万 | +5.18% |
| 02/01 | 1,171 | 1,177 | 1,164 | 1,173 | +0.09% | 54,800 | 269億6139万 | +5.01% |
| 01/31 | 1,155 | 1,172 | 1,152 | 1,172 | +1.47% | 51,300 | 269億3841万 | +5.21% |
| 01/30 | 1,158 | 1,163 | 1,154 | 1,155 | +0.09% | 37,300 | 265億4766万 | +4.05% |
| 01/29 | 1,145 | 1,156 | 1,145 | 1,154 | +1.05% | 40,900 | 265億2468万 | +4.15% |
| 01/26 | 1,143 | 1,150 | 1,139 | 1,142 | -0.09% | 69,500 | 262億4886万 | +3.25% |
| 01/25 | 1,126 | 1,145 | 1,126 | 1,143 | +1.6% | 47,400 | 262億7184万 | +3.53% |
| 01/24 | 1,127 | 1,133 | 1,119 | 1,125 | -0.88% | 55,400 | 258億5811万 | +2.09% |
| 01/23 | 1,135 | 1,143 | 1,129 | 1,135 | -0.18% | 86,000 | 260億8796万 | +3.09% |
| 01/22 | 1,123 | 1,137 | 1,123 | 1,137 | +1.25% | 62,900 | 261億3393万 | +3.46% |
| 01/19 | 1,113 | 1,125 | 1,113 | 1,123 | +0.81% | 50,100 | 258億1214万 | +2.28% |
| 01/18 | 1,105 | 1,116 | 1,105 | 1,114 | +0.54% | 42,400 | 256億528万 | +1.55% |
| 01/17 | 1,117 | 1,124 | 1,108 | 1,108 | -0.45% | 80,700 | 254億6737万 | +1.09% |
| 01/16 | 1,114 | 1,118 | 1,109 | 1,113 | +0.18% | 56,600 | 255億8229万 | +1.55% |
| 01/15 | 1,100 | 1,115 | 1,100 | 1,111 | +1.28% | 49,500 | 255億3632万 | +1.37% |
| 01/12 | 1,112 | 1,116 | 1,092 | 1,097 | -1.35% | 60,400 | 252億1453万 | +0.18% |
| 01/11 | 1,112 | 1,115 | 1,107 | 1,112 | +0.82% | 67,400 | 255億5931万 | +1.46% |
| 01/10 | 1,107 | 1,113 | 1,100 | 1,103 | -0.27% | 108,700 | 253億5244万 | +0.73% |
| 01/09 | 1,095 | 1,106 | 1,094 | 1,106 | +1.37% | 61,500 | 254億2140万 | +0.91% |
| 01/05 | 1,100 | 1,103 | 1,088 | 1,091 | 0% | 79,300 | 250億7662万 | -0.46% |
| 01/05 | （空売り報告）モルガン・スタンレーMUFG証券 114,594株（0.49%）-0.01%義務消失 |
| 01/04 | 1,081 | 1,095 | 1,078 | 1,091 | +0.93% | 92,800 | 250億7662万 | -0.55% |
| 2023 |
| 12/29 | 1,079 | 1,082 | 1,076 | 1,081 | +0.19% | 37,800 | 248億4677万 | -1.55% |
| 12/28 | 1,066 | 1,079 | 1,059 | 1,079 | -0.92% | 72,000 | 248億80万 | -1.82% |
| 12/27 | 1,074 | 1,091 | 1,074 | 1,089 | +1.11% | 164,500 | 250億3065万 | -1% |
| 12/27 | （空売り報告）モルガン・スタンレーMUFG証券 115,994株（0.5%）再IN |
| 12/26 | 1,082 | 1,085 | 1,077 | 1,077 | -0.74% | 103,600 | 247億5483万 | -2.09% |
| 12/25 | 1,100 | 1,100 | 1,085 | 1,085 | -0.91% | 104,700 | 249億3871万 | -1.45% |
| 12/22 | 1,096 | 1,101 | 1,088 | 1,095 | +0.37% | 66,400 | 251億6856万 | -0.64% |
| 12/21 | 1,094 | 1,097 | 1,091 | 1,091 | -0.82% | 39,700 | 250億7662万 | -0.91% |
| 12/20 | 1,107 | 1,109 | 1,100 | 1,100 | +0.27% | 98,700 | 252億8349万 | -0.09% |
| 12/19 | 1,097 | 1,100 | 1,089 | 1,097 | +0.18% | 45,800 | 252億1453万 | -0.27% |
| 12/18 | 1,092 | 1,095 | 1,084 | 1,095 | -0.82% | 59,900 | 251億6856万 | -0.45% |
| 12/15 | 1,091 | 1,104 | 1,090 | 1,104 | +1.47% | 54,100 | 253億7543万 | +0.36% |
| 12/14 | 1,095 | 1,101 | 1,081 | 1,088 | -1.09% | 66,900 | 250億767万 | -1% |
| 12/13 | 1,093 | 1,104 | 1,086 | 1,100 | +0.73% | 65,100 | 252億8349万 | +0.09% |
| 12/12 | 1,109 | 1,109 | 1,092 | 1,092 | -1% | 44,500 | 250億9961万 | -0.73% |
| 12/11 | 1,097 | 1,106 | 1,096 | 1,103 | +1.47% | 49,300 | 253億5244万 | +0.27% |
| 12/08 | 1,095 | 1,096 | 1,080 | 1,087 | -1.27% | 107,200 | 249億8468万 | -1.18% |
| 12/07 | 1,107 | 1,108 | 1,099 | 1,101 | -1.08% | 52,200 | 253億647万 | 0% |
| 12/06 | 1,103 | 1,113 | 1,100 | 1,113 | +1.27% | 61,400 | 255億8229万 | +1.18% |
| 12/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 106,141株（0.46%）-0.12%義務消失 |
| 12/05 | 1,112 | 1,114 | 1,098 | 1,099 | -1.17% | 80,400 | 252億6050万 | 0% |
| 12/04 | 1,110 | 1,116 | 1,104 | 1,112 | +0.54% | 36,200 | 255億5931万 | +1.18% |
| 12/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 135,541株（0.58%）-0.06% |
| 12/01 | 1,111 | 1,115 | 1,105 | 1,106 | 0% | 41,800 | 254億2140万 | +0.73% |
| 11/30 | 1,101 | 1,109 | 1,095 | 1,106 | 0% | 85,900 | 254億2140万 | +0.82% |
| 11/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 149,241株（0.64%）-0.12% |
| 11/29 | 1,115 | 1,122 | 1,106 | 1,106 | -1.25% | 55,400 | 254億2140万 | +0.91% |
| 11/28 | 1,112 | 1,120 | 1,110 | 1,120 | +0.72% | 56,100 | 257億4319万 | +2.28% |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 176,241株（0.76%）-0.13% |
| 11/27 | 1,124 | 1,130 | 1,111 | 1,112 | -0.09% | 46,700 | 255億5931万 | +1.65% |
| 11/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 205,941株（0.89%）-0.09% |
