| 2019 |
| 11/25 | 3,310 | 3,380 | 3,310 | 3,325 | +1.37% | 1,413,100 | 3163億410万 | +1.5% |
| 11/22 | 3,255 | 3,320 | 3,255 | 3,280 | +1.23% | 494,100 | 3120億2329万 | +0.55% |
| 11/21 | 3,235 | 3,280 | 3,170 | 3,240 | -1.07% | 429,400 | 3081億9285万 | -0.31% |
| 11/20 | 3,245 | 3,285 | 3,245 | 3,275 | -0.76% | 415,300 | 3115億2210万 | +1.21% |
| 11/19 | 3,330 | 3,360 | 3,290 | 3,300 | -1.93% | 378,600 | 3139億13万 | +2.39% |
| 11/18 | 3,385 | 3,385 | 3,330 | 3,365 | -0.88% | 308,600 | 3200億8301万 | +4.93% |
| 11/15 | 3,365 | 3,430 | 3,330 | 3,395 | -0.15% | 402,900 | 3229億3665万 | +6.49% |
| 11/14 | 3,425 | 3,445 | 3,330 | 3,400 | +3.5% | 900,900 | 3234億1226万 | +7.36% |
| 11/13 | （IR情報）15:00 2019年12月期第3四半期決算説明会資料 |
| 11/13 | （IR情報）15:00 2019年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/13 | 3,265 | 3,300 | 3,235 | 3,285 | -0.9% | 418,900 | 3124億7331万 | +4.48% |
| 11/13 | （空売り報告）Citigroup Global Markets Limited 163,200株（0.17%）-0.45%義務消失 |
| 11/12 | 3,260 | 3,320 | 3,240 | 3,315 | +1.53% | 251,100 | 3153億2695万 | +6.05% |
| 11/11 | 3,325 | 3,335 | 3,260 | 3,265 | -0.91% | 219,800 | 3105億7089万 | +5.12% |
| 11/08 | （5%ルール）みずほ銀行（1.05%）アセットマネジメントOne（3.91%）みずほ証券（0.1%） |
| 11/08 | 3,330 | 3,340 | 3,265 | 3,295 | +0.76% | 539,700 | 3134億2452万 | +6.57% |
| 11/08 | （空売り報告）Citigroup Global Markets Limited 598,500株（0.62%）+0.1% |
| 11/07 | 3,275 | 3,290 | 3,225 | 3,270 | -1.36% | 493,200 | 3110億4649万 | +6.31% |
| 11/06 | 3,305 | 3,325 | 3,295 | 3,315 | +0.61% | 334,600 | 3153億2695万 | +8.3% |
| 11/06 | （空売り報告）Citigroup Global Markets Limited 496,800株（0.52%）新規 |
| 11/05 | 3,275 | 3,310 | 3,245 | 3,295 | +2.49% | 363,500 | 3134億2452万 | +8.28% |
| 11/01 | 3,195 | 3,240 | 3,175 | 3,215 | -0.77% | 341,500 | 3058億1482万 | +6.28% |
| 10/31 | 3,240 | 3,250 | 3,185 | 3,240 | -0.46% | 484,400 | 3081億9285万 | +7.64% |
| 10/30 | 3,310 | 3,320 | 3,245 | 3,255 | -2.54% | 634,900 | 3320億7917万 | +8.72% |
| 10/29 | 3,355 | 3,355 | 3,305 | 3,340 | +0.45% | 557,500 | 3407億5098万 | +12.16% |
| 10/28 | 3,290 | 3,340 | 3,265 | 3,325 | +1.53% | 543,200 | 3392億2066万 | +12.41% |
| 10/25 | 3,250 | 3,290 | 3,240 | 3,275 | +2.34% | 663,700 | 3341億1960万 | +11.51% |
| 10/24 | 3,200 | 3,230 | 3,165 | 3,200 | 0% | 474,700 | 3264億6800万 | +9.55% |
| 10/23 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.14%）野村アセットマネジメント（5.49%）野村證券（0.03%） |
| 10/23 | 3,140 | 3,210 | 3,115 | 3,200 | +2.4% | 667,500 | 3264億6800万 | +10.15% |
| 10/21 | 3,130 | 3,150 | 3,100 | 3,125 | +0.64% | 509,700 | 3188億1641万 | +8.21% |
| 10/18 | 2,993 | 3,140 | 2,988 | 3,105 | +4.65% | 1,667,500 | 3167億7599万 | +8.11% |
| 10/17 | 2,959 | 2,993 | 2,947 | 2,967 | -0.54% | 349,400 | 3026億9705万 | +3.92% |
| 10/16 | 2,987 | 3,005 | 2,965 | 2,983 | +2.76% | 682,700 | 3043億2939万 | +4.96% |
| 10/15 | （IR情報）17:00 執行役人事に関するお知らせ |
| 10/15 | （IR情報）17:00 自己株式の消却に関するお知らせ |
| 10/15 | 3,005 | 3,010 | 2,901 | 2,903 | -1.69% | 738,000 | 2961億6769万 | +2.69% |
| 10/11 | （自社株買い）取締役会(2019年2月13日)での決議状況(取得期間2019年2月14日～2019年9月20日) |
| 10/11 | 2,931 | 2,966 | 2,916 | 2,953 | +2.14% | 457,600 | 3012億6876万 | +4.9% |
| 10/10 | 2,883 | 2,895 | 2,854 | 2,891 | +0.28% | 334,600 | 2949億4344万 | +3.29% |
| 10/09 | 2,843 | 2,884 | 2,824 | 2,883 | +0.31% | 314,900 | 2941億2727万 | +3.48% |
| 10/08 | 2,845 | 2,906 | 2,845 | 2,874 | +1.59% | 390,500 | 2932億908万 | +3.68% |
| 10/07 | （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…（5.08%） |
| 10/07 | 2,827 | 2,831 | 2,786 | 2,829 | +0.18% | 547,600 | 2886億1812万 | +2.57% |
| 10/04 | 2,811 | 2,827 | 2,757 | 2,824 | -0.25% | 791,200 | 2881億801万 | +2.92% |
| 10/03 | （5%ルール）BNY Mellon Securities Corporation（0.25%）BNY Mellon Investment Adviser, Inc.（0.41%）BNY Mellon, N.A.（0.14%）Mellon Investments Corporation（0.18%）Newton Investment Management Limited（3.01%）The Bank of New York Mellon（0.15%） |
| 10/03 | 2,830 | 2,842 | 2,785 | 2,831 | -2.38% | 600,200 | 2888億2216万 | +3.74% |
| 10/02 | 2,865 | 2,906 | 2,855 | 2,900 | -0.45% | 580,600 | 2958億6163万 | +6.81% |
| 10/01 | 2,876 | 2,918 | 2,876 | 2,913 | +1.25% | 355,300 | 2971億8790万 | +8.09% |
| 09/30 | 2,861 | 2,902 | 2,841 | 2,877 | +0.42% | 467,700 | 2935億1514万 | +7.47% |
| 09/27 | 2,874 | 2,876 | 2,835 | 2,865 | +0.28% | 465,100 | 2922億9088万 | +7.67% |
| 09/26 | 2,875 | 2,926 | 2,851 | 2,857 | +0.7% | 617,900 | 2914億7471万 | +8.06% |
| 09/25 | 2,830 | 2,843 | 2,773 | 2,837 | 0% | 570,700 | 2894億3429万 | +8.04% |
| 09/24 | 2,840 | 2,850 | 2,821 | 2,837 | -0.42% | 466,200 | 2894億3429万 | +8.78% |
| 09/20 | 2,899 | 2,901 | 2,849 | 2,849 | +0.42% | 744,200 | 2906億5285万 | +10% |
| 09/19 | （5%ルール）野村證券（0.9%）野村アセットマネジメント（4.22%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.32%） |
| 09/19 | 2,827 | 2,898 | 2,827 | 2,837 | +0.53% | 519,900 | 2894億2862万 | +10.35% |
| 09/18 | 2,860 | 2,863 | 2,819 | 2,822 | -1.43% | 520,500 | 2878億9833万 | +10.54% |
| 09/17 | 2,844 | 2,890 | 2,831 | 2,863 | +2.21% | 584,900 | 2920億8112万 | +12.89% |
| 09/13 | 2,780 | 2,816 | 2,759 | 2,801 | +1.3% | 710,100 | 2857億5592万 | +10.89% |
| 09/12 | 2,756 | 2,783 | 2,732 | 2,765 | +1.21% | 705,300 | 2820億8323万 | +9.85% |
| 09/11 | （自社株買い）取締役会(2019年2月13日)での決議状況(取得期間2019年2月14日～2019年9月20日) |
| 09/11 | 2,698 | 2,742 | 2,680 | 2,732 | +1.94% | 712,700 | 2787億1659万 | +8.8% |
| 09/10 | 2,661 | 2,680 | 2,636 | 2,680 | +1.52% | 537,600 | 2734億1159万 | +6.9% |
| 09/09 | 2,628 | 2,641 | 2,601 | 2,640 | +0.65% | 274,800 | 2693億3082万 | +5.35% |
| 09/06 | 2,618 | 2,632 | 2,587 | 2,623 | +1% | 352,100 | 2675億9650万 | +4.5% |
| 09/05 | 2,566 | 2,624 | 2,566 | 2,597 | +1.64% | 444,000 | 2649億4400万 | +2.93% |
| 09/04 | 2,561 | 2,567 | 2,528 | 2,555 | -0.12% | 355,000 | 2606億5919万 | +0.71% |
| 09/03 | 2,537 | 2,576 | 2,536 | 2,558 | +0.55% | 317,700 | 2609億6524万 | +0.16% |
| 09/02 | 2,548 | 2,558 | 2,497 | 2,544 | +0.83% | 475,300 | 2595億3697万 | -1.09% |
| 08/30 | 2,525 | 2,540 | 2,510 | 2,523 | +1.94% | 442,000 | 2573億9457万 | -2.62% |
| 08/29 | 2,452 | 2,477 | 2,440 | 2,475 | +0.94% | 1,280,000 | 2524億9765万 | -5.32% |
| 08/28 | 2,459 | 2,474 | 2,440 | 2,452 | -0.69% | 530,300 | 2501億5120万 | -6.98% |
| 08/27 | 2,418 | 2,477 | 2,407 | 2,469 | +2.7% | 832,800 | 2518億8553万 | -7.15% |
| 08/26 | 2,373 | 2,425 | 2,367 | 2,404 | -2.79% | 486,700 | 2452億5428万 | -10.23% |
| 08/23 | 2,470 | 2,504 | 2,456 | 2,473 | +0.49% | 480,600 | 2522億9361万 | -8.41% |
| 08/22 | 2,448 | 2,464 | 2,429 | 2,461 | +0.82% | 459,800 | 2510億6938万 | -9.32% |
| 08/21 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.18%）野村アセットマネジメント（4.15%）野村證券（0.78%） |
| 08/21 | 2,385 | 2,451 | 2,380 | 2,441 | +0.83% | 376,000 | 2490億2899万 | -10.62% |
| 08/20 | 2,395 | 2,421 | 2,385 | 2,421 | +1.77% | 413,300 | 2469億8861万 | -11.96% |
| 08/19 | 2,384 | 2,404 | 2,375 | 2,379 | -0.08% | 655,500 | 2427億380万 | -14.05% |
| 08/16 | 2,359 | 2,390 | 2,353 | 2,381 | +0.46% | 618,700 | 2429億784万 | -14.69% |
| 08/15 | 2,340 | 2,371 | 2,321 | 2,370 | -0.75% | 593,400 | 2417億8562万 | -15.69% |
| 08/14 | 2,430 | 2,441 | 2,370 | 2,388 | -0.58% | 685,500 | 2436億2197万 | -15.74% |
| 08/13 | 2,410 | 2,546 | 2,400 | 2,402 | -7.83% | 1,353,800 | 2450億5024万 | -15.93% |
| 08/13 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 413,500株（0.4%）-0.14%義務消失 |
| 08/09 | （IR情報）16:10 2019年12月期第2四半期決算説明会資料 |
| 08/09 | （IR情報）15:00 2019年12月期第2四半期決算短信〔日本基準〕(連結) |
| 08/09 | 2,624 | 2,630 | 2,581 | 2,606 | +0.35% | 416,100 | 2658億6217万 | -9.48% |
| 08/08 | （IR情報）17:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 08/08 | 2,597 | 2,620 | 2,563 | 2,597 | -0.23% | 506,900 | 2649億4400万 | -10.2% |
| 08/07 | （自社株買い）取締役会(2019年2月13日)での決議状況(取得期間2019年2月14日～2019年9月20日) |
| 08/07 | 2,635 | 2,654 | 2,596 | 2,603 | -1.44% | 499,000 | 2655億5611万 | -10.37% |
| 08/06 | 2,548 | 2,654 | 2,523 | 2,641 | -0.26% | 788,100 | 2694億3284万 | -9.52% |
| 08/05 | 2,720 | 2,720 | 2,612 | 2,648 | -3.57% | 588,100 | 2701億4698万 | -9.75% |
| 08/02 | 2,842 | 2,842 | 2,736 | 2,746 | -6.66% | 657,600 | 2801億4486万 | -6.76% |
| 08/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 08/01 | 2,901 | 2,947 | 2,889 | 2,942 | -0.14% | 301,000 | 3001億4064万 | -0.44% |
| 07/31 | 2,952 | 2,957 | 2,923 | 2,946 | -1.44% | 524,700 | 3005億4871万 | -0.24% |
| 07/30 | 3,010 | 3,030 | 2,979 | 2,989 | -0.27% | 368,200 | 3049億3554万 | +1.22% |
| 07/29 | 3,010 | 3,010 | 2,971 | 2,997 | -1.09% | 286,400 | 3057億5170万 | +1.56% |
| 07/26 | 3,055 | 3,055 | 3,025 | 3,030 | -1.62% | 244,700 | 3091億1833万 | +2.78% |
| 07/25 | 3,065 | 3,085 | 3,050 | 3,080 | +1.15% | 367,100 | 3142億1929万 | +4.62% |
| 07/24 | 3,050 | 3,050 | 3,030 | 3,045 | +1% | 500,200 | 3106億4862万 | +3.61% |
| 07/24 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 559,300株（0.54%）新規 |
| 07/23 | 2,965 | 3,030 | 2,954 | 3,015 | +1.96% | 518,200 | 3075億8804万 | +2.87% |
| 07/22 | （5%ルール）アセットマネジメントOne（3.67%）みずほ証券（0.02%）みずほ銀行（0.98%） |
| 07/22 | 2,942 | 2,972 | 2,942 | 2,957 | +0.58% | 454,100 | 3016億5437万 | +1.09% |
| 07/19 | 2,853 | 2,947 | 2,843 | 2,940 | +3.7% | 606,100 | 2999億2013万 | +0.58% |
| 07/18 | 2,856 | 2,882 | 2,825 | 2,835 | -1.66% | 645,100 | 2892億870万 | -2.98% |
| 07/17 | 2,898 | 2,907 | 2,859 | 2,883 | -0.52% | 835,400 | 2941億536万 | -1.47% |
| 07/16 | 2,885 | 2,933 | 2,880 | 2,898 | +0.49% | 556,900 | 2956億3556万 | -1.06% |
| 07/12 | （自社株買い）取締役会(2019年2月13日)での決議状況(取得期間2019年2月14日～2019年9月20日) |
| 07/12 | 2,950 | 2,958 | 2,883 | 2,884 | -2.07% | 656,100 | 2942億737万 | -1.57% |
| 07/11 | 2,892 | 2,946 | 2,885 | 2,945 | +1.94% | 782,100 | 3004億3020万 | +0.51% |
| 07/10 | 2,923 | 2,938 | 2,888 | 2,889 | -1.87% | 523,900 | 2947億1744万 | -1.3% |
| 07/09 | 2,951 | 2,974 | 2,922 | 2,944 | -0.24% | 533,700 | 3003億2819万 | +0.62% |
| 07/08 | 2,959 | 2,969 | 2,942 | 2,951 | -0.51% | 409,500 | 3010億4229万 | +1.03% |
| 07/05 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.08%）野村アセットマネジメント（4.69%）野村證券（1.04%） |
| 07/05 | 2,950 | 2,986 | 2,945 | 2,966 | +1.58% | 721,600 | 3025億7249万 | +1.82% |
| 07/04 | 2,910 | 2,928 | 2,905 | 2,920 | +0.38% | 615,300 | 2978億7986万 | +0.52% |
| 07/03 | 2,939 | 2,939 | 2,887 | 2,909 | -2.42% | 432,500 | 2967億5771万 | +0.31% |
| 07/02 | 3,015 | 3,020 | 2,980 | 2,981 | -1.13% | 589,000 | 3041億269万 | +3.01% |
| 07/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 07/01 | 2,991 | 3,025 | 2,977 | 3,015 | +3.11% | 387,700 | 3075億7116万 | +4.51% |
| 06/28 | 2,952 | 2,970 | 2,901 | 2,924 | -1.85% | 486,000 | 2982億8792万 | +1.78% |
