| 2024 |
| 04/23 | 2,015 | 2,019 | 1,957 | 1,982 | -1.39% | 87,000 | 1073億6108万 | -6.38% |
| 04/22 | 2,000 | 2,028 | 1,990 | 2,010 | +1.26% | 58,700 | 1088億7778万 | -5.59% |
| 04/19 | 1,970 | 2,015 | 1,933 | 1,985 | +1.02% | 120,500 | 1075億2358万 | -7.24% |
| 04/18 | 1,927 | 1,991 | 1,917 | 1,965 | +0.31% | 99,000 | 1064億4022万 | -8.6% |
| 04/17 | 2,036 | 2,036 | 1,957 | 1,959 | -2.59% | 109,600 | 1061億1521万 | -9.31% |
| 04/16 | 2,038 | 2,039 | 2,006 | 2,011 | -2.38% | 111,000 | 1089億3195万 | -7.37% |
| 04/15 | 2,034 | 2,064 | 2,025 | 2,060 | +0.78% | 64,700 | 1115億8618万 | -5.5% |
| 04/12 | 2,068 | 2,077 | 2,028 | 2,044 | -0.87% | 83,600 | 1107億1950万 | -6.54% |
| 04/11 | （自社株買い）取締役会(2024年2月9日)での決議状況(取得期間2024年2月10日～2024年6月30日) |
| 04/11 | 2,060 | 2,070 | 2,042 | 2,062 | -1.1% | 43,200 | 1116億9452万 | -6.06% |
| 04/10 | 2,070 | 2,093 | 2,065 | 2,085 | +0.97% | 54,600 | 1129億4039万 | -5.36% |
| 04/09 | 2,047 | 2,077 | 2,047 | 2,065 | +0.78% | 76,500 | 1118億5702万 | -6.6% |
| 04/08 | 2,063 | 2,073 | 2,025 | 2,049 | -0.05% | 57,300 | 1109億9034万 | -7.62% |
| 04/05 | 2,027 | 2,063 | 2,022 | 2,050 | -0.05% | 89,500 | 1110億4450万 | -7.99% |
| 04/04 | 2,060 | 2,079 | 2,036 | 2,051 | -0.63% | 103,100 | 1110億9867万 | -8.31% |
| 04/03 | 2,052 | 2,088 | 2,052 | 2,064 | -0.77% | 156,600 | 1118億286万 | -8.14% |
| 04/02 | 2,109 | 2,119 | 2,063 | 2,080 | -1.38% | 94,700 | 1126億6955万 | -7.84% |
| 04/01 | 2,160 | 2,178 | 2,109 | 2,109 | -2.86% | 113,300 | 1142億4042万 | -6.89% |
| 03/29 | 2,095 | 2,177 | 2,095 | 2,171 | +4.58% | 172,100 | 1175億9884万 | -4.53% |
| 03/28 | 2,171 | 2,199 | 2,075 | 2,076 | -10.9% | 410,100 | 1124億5287万 | -8.95% |
| 03/27 | 2,340 | 2,362 | 2,316 | 2,330 | +0.91% | 309,400 | 1262億1156万 | +1.66% |
| 03/26 | 2,370 | 2,373 | 2,307 | 2,309 | -2.33% | 268,900 | 1250億7403万 | +0.74% |
| 03/25 | 2,388 | 2,388 | 2,340 | 2,364 | -1.05% | 187,400 | 1280億5327万 | +3.14% |
| 03/22 | 2,358 | 2,398 | 2,345 | 2,389 | +1.79% | 153,100 | 1294億747万 | +4.55% |
| 03/21 | （自社株買い）取締役会(2024年2月9日)での決議状況(取得期間2024年2月10日～2024年6月30日) |
| 03/21 | 2,337 | 2,377 | 2,320 | 2,347 | +1.21% | 189,300 | 1271億3242万 | +2.94% |
| 03/19 | 2,281 | 2,323 | 2,270 | 2,319 | +1.71% | 91,600 | 1256億1571万 | +2.38% |
| 03/18 | 2,280 | 2,359 | 2,266 | 2,280 | +0.18% | 167,000 | 1235億316万 | +1.97% |
| 03/15 | 2,239 | 2,276 | 2,226 | 2,276 | +1.88% | 94,200 | 1232億8648万 | +3.08% |
| 03/14 | 2,207 | 2,235 | 2,183 | 2,234 | +0.86% | 77,700 | 1210億1143万 | +2.48% |
| 03/13 | 2,249 | 2,279 | 2,205 | 2,215 | -0.98% | 77,500 | 1199億8223万 | +2.88% |
| 03/12 | 2,211 | 2,237 | 2,172 | 2,237 | +0.04% | 105,700 | 1211億7393万 | +5.17% |
| 03/11 | 2,237 | 2,259 | 2,205 | 2,236 | -0.18% | 71,800 | 1211億1976万 | +6.48% |
| 03/08 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 03/08 | 2,200 | 2,250 | 2,176 | 2,240 | +0.09% | 100,000 | 1213億3643万 | +8.06% |
| 03/07 | （IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 03/07 | 2,288 | 2,305 | 2,235 | 2,238 | -1.45% | 112,000 | 1212億2810万 | +9.33% |
| 03/06 | 2,271 | 2,280 | 2,241 | 2,271 | -0.04% | 70,400 | 1230億1564万 | +12.43% |
| 03/05 | 2,250 | 2,301 | 2,241 | 2,272 | +0.8% | 91,300 | 1230億6981万 | +14.06% |
| 03/04 | 2,287 | 2,299 | 2,240 | 2,254 | -1.05% | 88,400 | 1220億9479万 | +14.82% |
| 03/01 | 2,281 | 2,285 | 2,228 | 2,278 | -0.31% | 130,400 | 1233億9482万 | +17.67% |
| 02/29 | 2,328 | 2,367 | 2,281 | 2,285 | -0.87% | 180,400 | 1237億7400万 | +19.88% |
| 02/28 | （IR情報）13:30 役員の異動に関するお知らせ |
| 02/28 | 2,344 | 2,361 | 2,305 | 2,305 | -0.43% | 108,600 | 1248億5736万 | +22.87% |
| 02/27 | 2,307 | 2,344 | 2,307 | 2,315 | +1.27% | 85,600 | 1253億9904万 | +25.47% |
| 02/26 | 2,310 | 2,347 | 2,284 | 2,286 | -1.97% | 96,100 | 1238億2816万 | +26.09% |
| 02/22 | 2,314 | 2,339 | 2,300 | 2,332 | +0.73% | 57,600 | 1263億1989万 | +30.86% |
| 02/21 | 2,375 | 2,398 | 2,292 | 2,315 | -1.95% | 113,000 | 1253億9904万 | +32.29% |
| 02/20 | 2,360 | 2,392 | 2,335 | 2,361 | +0.51% | 75,900 | 1278億9077万 | +37.27% |
| 02/19 | 2,300 | 2,349 | 2,271 | 2,349 | +2.22% | 88,300 | 1272億4075万 | +38.99% |
| 02/16 | 2,195 | 2,320 | 2,195 | 2,298 | +4.84% | 149,400 | 1244億7818万 | +38.6% |
| 02/15 | 2,230 | 2,260 | 2,192 | 2,192 | -2.75% | 188,100 | 1187億3637万 | +34.56% |
| 02/14 | 2,380 | 2,380 | 2,186 | 2,254 | +13.55% | 373,900 | 1220億9479万 | +40.61% |
| 02/13 | 1,985 | 1,985 | 1,985 | 1,985 | +25.24% | 14,500 | 1075億2358万 | +26.03% |
| 02/09 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 02/09 | （IR情報）15:00 従業員持株会向け譲渡制限付株式インセンティブ制度の導入に関するお知らせ |
| 02/09 | （IR情報）15:00 配当予想の修正(経営統合5周年記念配当)に関するお知らせ |
| 02/09 | （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 |
| 02/09 | （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) |
| 02/09 | 1,568 | 1,600 | 1,568 | 1,585 | +0.13% | 50,000 | 858億5636万 | +1.8% |
| 02/08 | 1,575 | 1,597 | 1,558 | 1,583 | +0.51% | 47,500 | 857億4802万 | +1.8% |
| 02/07 | 1,570 | 1,585 | 1,564 | 1,575 | +0.32% | 19,600 | 853億1468万 | +1.42% |
| 02/06 | 1,561 | 1,581 | 1,559 | 1,570 | +0.06% | 11,600 | 850億4384万 | +1.23% |
| 02/05 | 1,580 | 1,580 | 1,561 | 1,569 | +0.38% | 27,800 | 849億8967万 | +1.36% |
| 02/02 | 1,551 | 1,572 | 1,545 | 1,563 | +0.06% | 10,600 | 846億6466万 | +1.23% |
| 02/01 | 1,558 | 1,575 | 1,558 | 1,562 | -0.89% | 27,700 | 846億1049万 | +1.36% |
| 01/31 | 1,557 | 1,579 | 1,554 | 1,576 | +1.09% | 21,000 | 853億6885万 | +2.54% |
| 01/30 | 1,580 | 1,595 | 1,553 | 1,559 | -1.2% | 30,600 | 844億4799万 | +1.76% |
| 01/29 | 1,565 | 1,578 | 1,554 | 1,578 | +2.07% | 15,200 | 854億7718万 | +3.27% |
| 01/26 | 1,570 | 1,570 | 1,546 | 1,546 | -1.65% | 43,300 | 837億4380万 | +1.58% |
| 01/25 | 1,531 | 1,576 | 1,531 | 1,572 | +2.75% | 26,400 | 851億5217万 | +3.63% |
| 01/24 | 1,523 | 1,538 | 1,523 | 1,530 | -0.39% | 23,300 | 828億7712万 | +1.26% |
| 01/23 | 1,547 | 1,557 | 1,536 | 1,536 | 0% | 24,100 | 832億212万 | +1.92% |
| 01/22 | 1,526 | 1,555 | 1,521 | 1,536 | +1.52% | 25,400 | 832億212万 | +2.26% |
| 01/19 | 1,530 | 1,530 | 1,503 | 1,513 | -0.46% | 38,200 | 819億5626万 | +1.07% |
| 01/18 | 1,531 | 1,540 | 1,520 | 1,520 | -0.78% | 22,600 | 823億3544万 | +1.74% |
| 01/17 | 1,568 | 1,583 | 1,529 | 1,532 | -2.23% | 36,400 | 829億8545万 | +2.89% |
| 01/16 | 1,591 | 1,591 | 1,564 | 1,567 | -1.51% | 28,800 | 848億8133万 | +5.66% |
| 01/15 | 1,557 | 1,597 | 1,557 | 1,591 | +2.18% | 23,400 | 861億8137万 | +7.79% |
| 01/12 | 1,575 | 1,581 | 1,549 | 1,557 | -0.32% | 20,200 | 843億3965万 | +6.21% |
| 01/11 | （自社株買い）取締役会(2023年12月1日)での決議状況(取得期間2023年12月4日) |
| 01/11 | 1,562 | 1,574 | 1,559 | 1,562 | +0.06% | 29,800 | 846億1049万 | +7.06% |
| 01/10 | 1,543 | 1,568 | 1,534 | 1,561 | +1.04% | 29,000 | 845億5633万 | +7.51% |
| 01/09 | 1,547 | 1,571 | 1,533 | 1,545 | +0.13% | 48,000 | 836億8964万 | +6.92% |
| 01/05 | 1,540 | 1,554 | 1,537 | 1,543 | +0.33% | 22,800 | 835億8130万 | +7.3% |
| 01/04 | 1,530 | 1,538 | 1,509 | 1,538 | +0.65% | 20,600 | 833億1046万 | +7.55% |
| 2023 |
| 12/29 | 1,515 | 1,536 | 1,515 | 1,528 | +1.26% | 35,600 | 827億6878万 | +7.45% |
| 12/28 | 1,498 | 1,511 | 1,494 | 1,509 | +0.87% | 21,900 | 817億3959万 | +6.72% |
| 12/27 | 1,495 | 1,502 | 1,489 | 1,496 | +0.27% | 45,200 | 810億3540万 | +6.33% |
| 12/26 | 1,479 | 1,493 | 1,477 | 1,492 | +1.7% | 28,700 | 808億1873万 | +6.5% |
| 12/25 | 1,486 | 1,495 | 1,454 | 1,467 | -0.68% | 35,900 | 794億6453万 | +5.09% |
| 12/22 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（9.49%） |
| 12/22 | 1,456 | 1,478 | 1,456 | 1,477 | +2.07% | 37,500 | 800億621万 | +6.03% |
| 12/21 | 1,440 | 1,455 | 1,440 | 1,447 | +0.07% | 24,100 | 783億8117万 | +4.18% |
| 12/20 | 1,434 | 1,453 | 1,434 | 1,446 | +0.98% | 38,300 | 783億2700万 | +4.33% |
| 12/19 | 1,426 | 1,440 | 1,419 | 1,432 | +0.42% | 40,000 | 775億6865万 | +3.47% |
| 12/18 | 1,411 | 1,426 | 1,401 | 1,426 | +0.56% | 31,700 | 772億4364万 | +3.18% |
| 12/15 | 1,433 | 1,435 | 1,413 | 1,418 | -0.42% | 41,500 | 768億1029万 | +2.6% |
| 12/14 | 1,436 | 1,438 | 1,421 | 1,424 | -0.07% | 32,500 | 771億3530万 | +3.11% |
| 12/13 | 1,427 | 1,437 | 1,414 | 1,425 | +0.35% | 27,600 | 771億8947万 | +3.26% |
| 12/12 | 1,425 | 1,432 | 1,420 | 1,420 | -0.35% | 37,000 | 769億1863万 | +2.97% |
| 12/11 | 1,438 | 1,438 | 1,407 | 1,425 | +2.74% | 90,000 | 771億8947万 | +3.19% |
| 12/08 | 1,380 | 1,406 | 1,375 | 1,387 | +0.51% | 80,400 | 751億3108万 | +0.36% |
| 12/07 | 1,402 | 1,402 | 1,380 | 1,380 | -1% | 66,600 | 747億5191万 | -0.36% |
| 12/06 | 1,363 | 1,396 | 1,360 | 1,394 | +2.27% | 42,700 | 755億1026万 | +0.58% |
| 12/05 | 1,375 | 1,380 | 1,362 | 1,363 | -0.87% | 36,300 | 738億3105万 | -1.66% |
| 12/04 | （IR情報）11:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了に関するお知らせ |
| 12/04 | 1,376 | 1,389 | 1,368 | 1,375 | -0.07% | 58,200 | 744億8107万 | -1.01% |
| 12/01 | （IR情報）16:30 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 12/01 | 1,400 | 1,402 | 1,371 | 1,376 | -0.86% | 37,000 | 745億3524万 | -1.08% |
| 11/30 | 1,366 | 1,392 | 1,365 | 1,388 | +1.61% | 92,400 | 751億8525万 | -0.36% |
| 11/29 | 1,347 | 1,366 | 1,347 | 1,366 | +1.11% | 27,200 | 739億9356万 | -2.08% |
| 11/28 | 1,335 | 1,351 | 1,332 | 1,351 | +1.2% | 36,500 | 731億8103万 | -3.36% |
| 11/27 | 1,353 | 1,355 | 1,335 | 1,335 | -0.22% | 52,900 | 723億1435万 | -4.78% |
