| 2024 |
| 04/26 | 5,341 | 5,419 | 5,313 | 5,405 | +0.48% | 329,200 | 7830億5423万 | -2.7% |
| 04/25 | 5,421 | 5,441 | 5,355 | 5,379 | -1.12% | 386,300 | 7792億8746万 | -3.27% |
| 04/24 | 5,384 | 5,440 | 5,381 | 5,440 | +0.83% | 249,300 | 7881億2489万 | -2.26% |
| 04/23 | 5,418 | 5,418 | 5,332 | 5,395 | -0.09% | 296,000 | 7816億548万 | -3.12% |
| 04/22 | 5,361 | 5,400 | 5,332 | 5,400 | +1.14% | 321,200 | 7823億2986万 | -3.07% |
| 04/19 | 5,420 | 5,434 | 5,242 | 5,339 | -2.43% | 393,400 | 7734億9243万 | -4.04% |
| 04/19 | （空売り報告）J.P. MORGAN SECURITIES PLC 655,000株（0.45%）-0.07%義務消失 |
| 04/18 | 5,500 | 5,532 | 5,451 | 5,472 | -1.14% | 230,700 | 7927億6092万 | -1.53% |
| 04/18 | （空売り報告）J.P. MORGAN SECURITIES PLC 759,900株（0.52%）新規 |
| 04/17 | 5,639 | 5,643 | 5,520 | 5,535 | -1.51% | 197,100 | 8018億8810万 | -0.04% |
| 04/16 | 5,721 | 5,729 | 5,584 | 5,620 | -3.05% | 394,700 | 8142億255万 | +1.92% |
| 04/15 | 5,725 | 5,826 | 5,687 | 5,797 | +0.43% | 246,700 | 8398億4559万 | +5.69% |
| 04/12 | （IR情報）13:30 人事異動 に関する お知らせ |
| 04/12 | 5,762 | 5,812 | 5,711 | 5,772 | +1.1% | 309,900 | 8362億2369万 | +5.87% |
| 04/11 | （IR情報）15:00 当社連結子会社による株式取得(孫会社化)のお知らせ |
| 04/11 | （IR情報）15:00 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 04/11 | 5,626 | 5,724 | 5,608 | 5,709 | +0.88% | 234,800 | 8270億9651万 | +5.33% |
| 04/10 | 5,590 | 5,680 | 5,590 | 5,659 | +1.13% | 205,700 | 8198億5271万 | +4.95% |
| 04/10 | （空売り報告）三菱UFJモルガン・スタンレー証券 550,674株（0.38%）-0.14%義務消失 |
| 04/09 | 5,602 | 5,637 | 5,573 | 5,596 | -0.25% | 215,200 | 8107億2553万 | +4.25% |
| 04/08 | 5,541 | 5,652 | 5,506 | 5,610 | +1.43% | 268,500 | 8127億5379万 | +4.92% |
| 04/05 | 5,578 | 5,604 | 5,523 | 5,531 | -1.29% | 224,500 | 8013億860万 | +3.85% |
| 04/04 | 5,568 | 5,648 | 5,542 | 5,603 | +1.25% | 295,500 | 8117億3966万 | +5.54% |
| 04/03 | 5,613 | 5,633 | 5,520 | 5,534 | -2.52% | 355,100 | 8017億4323万 | +4.57% |
| 04/02 | 5,664 | 5,690 | 5,604 | 5,677 | +0.34% | 370,000 | 8224億6048万 | +7.58% |
| 04/01 | 5,644 | 5,715 | 5,634 | 5,658 | +0.62% | 327,700 | 8197億784万 | +7.67% |
| 03/29 | 5,504 | 5,635 | 5,500 | 5,623 | +2.18% | 292,900 | 8146億3718万 | +7.35% |
| 03/28 | （IR情報）15:30 グループ会社新経営体制に関するお知らせ |
| 03/28 | 5,514 | 5,572 | 5,481 | 5,503 | -0.99% | 333,000 | 7972億5207万 | +5.38% |
| 03/27 | （IR情報）15:00 新経営体制に関するお知らせ |
| 03/27 | （IR情報）15:00 (訂正・数値データ訂正)「2023年12月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 03/27 | 5,516 | 5,597 | 5,499 | 5,558 | +1.26% | 454,900 | 8052億2025万 | +6.6% |
| 03/26 | 5,527 | 5,547 | 5,468 | 5,489 | -1.28% | 349,600 | 7952億2381万 | +5.38% |
| 03/25 | 5,580 | 5,616 | 5,537 | 5,560 | -0.23% | 337,900 | 8055億1000万 | +6.88% |
| 03/22 | 5,526 | 5,576 | 5,501 | 5,573 | +1.22% | 392,500 | 8073億9339万 | +7.42% |
| 03/21 | 5,582 | 5,639 | 5,459 | 5,506 | -0.02% | 571,800 | 7976億8670万 | +6.19% |
| 03/19 | 5,405 | 5,512 | 5,359 | 5,507 | +1.23% | 491,600 | 7978億3158万 | +6.09% |
| 03/18 | 5,248 | 5,444 | 5,223 | 5,440 | +4.15% | 554,400 | 7881億2489万 | +4.82% |
| 03/15 | 5,180 | 5,286 | 5,144 | 5,223 | +1.26% | 700,200 | 7566億8682万 | +0.64% |
| 03/14 | 5,039 | 5,173 | 5,013 | 5,158 | +3.51% | 587,500 | 7472億6989万 | -0.73% |
| 03/14 | （空売り報告）三菱UFJモルガン・スタンレー証券 766,574株（0.52%）再IN |
| 03/13 | 5,003 | 5,053 | 4,965 | 4,983 | +0.26% | 577,200 | 7219億1660万 | -4.27% |
| 03/12 | 4,874 | 4,972 | 4,868 | 4,970 | +1.87% | 373,800 | 7200億3322万 | -4.83% |
| 03/11 | 4,882 | 4,926 | 4,836 | 4,879 | -1.97% | 442,300 | 7068億4951万 | -6.85% |
| 03/08 | 4,914 | 5,013 | 4,891 | 4,977 | -0.14% | 488,100 | 7210億4735万 | -5.31% |
| 03/07 | 4,996 | 5,013 | 4,967 | 4,984 | -0.32% | 452,300 | 7220億6148万 | -5.46% |
| 03/06 | 5,042 | 5,061 | 4,992 | 5,000 | -1.26% | 423,000 | 7243億7950万 | -5.43% |
| 03/05 | 5,056 | 5,072 | 4,972 | 5,064 | -0.2% | 340,300 | 7336億5155万 | -4.47% |
| 03/04 | 5,093 | 5,123 | 5,049 | 5,074 | +0.12% | 353,400 | 7351億31万 | -4.46% |
| 03/01 | 5,100 | 5,100 | 5,043 | 5,068 | -0.74% | 314,400 | 7342億3106万 | -4.75% |
| 02/29 | 5,160 | 5,172 | 5,080 | 5,106 | -1.43% | 438,000 | 7397億3634万 | -4.26% |
| 02/28 | 5,228 | 5,280 | 5,166 | 5,180 | +0.33% | 354,400 | 7504億5716万 | -3.14% |
| 02/27 | 5,180 | 5,283 | 5,158 | 5,163 | +0.66% | 317,600 | 7479億9427万 | -3.69% |
| 02/26 | 5,303 | 5,312 | 5,125 | 5,129 | -1.82% | 402,100 | 7430億6849万 | -4.51% |
| 02/22 | 5,263 | 5,281 | 5,183 | 5,224 | -0.04% | 389,500 | 7568億3170万 | -2.94% |
| 02/21 | （IR情報）15:00 当社連結子会社による株式取得(持分法適用関連会社化)のお知らせ |
| 02/21 | 5,287 | 5,296 | 5,147 | 5,226 | -1.64% | 326,200 | 7571億2145万 | -3.08% |
| 02/20 | 5,436 | 5,465 | 5,283 | 5,313 | -2.26% | 311,100 | 7697億2565万 | -1.67% |
| 02/19 | 5,329 | 5,446 | 5,329 | 5,436 | +2.47% | 295,100 | 7875億4539万 | +0.41% |
| 02/16 | 5,218 | 5,366 | 5,215 | 5,305 | +1.73% | 451,300 | 7685億6664万 | -2.07% |
| 02/15 | 5,532 | 5,536 | 5,175 | 5,215 | -4.91% | 621,000 | 7555億2781万 | -3.84% |
| 02/14 | 5,593 | 5,604 | 5,403 | 5,484 | -3.26% | 663,300 | 7944億9943万 | +1.01% |
| 02/13 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 02/13 | （IR情報）15:00 取締役及び執行役員の異動に関するお知らせ |
| 02/13 | 5,515 | 5,712 | 5,509 | 5,669 | +3.68% | 671,100 | 8213億147万 | +4.59% |
| 02/09 | 5,448 | 5,513 | 5,439 | 5,468 | +0.46% | 244,200 | 7921億8142万 | +1.33% |
| 02/08 | 5,373 | 5,462 | 5,338 | 5,443 | +1.23% | 242,200 | 7885億5952万 | +1.11% |
| 02/07 | 5,353 | 5,377 | 5,313 | 5,377 | -0.2% | 190,100 | 7789億9771万 | +0.11% |
| 02/06 | 5,408 | 5,424 | 5,375 | 5,388 | -0.55% | 253,200 | 7805億9134万 | +0.48% |
| 02/05 | 5,407 | 5,420 | 5,371 | 5,418 | +1.03% | 137,200 | 7849億3762万 | +1.18% |
| 02/02 | 5,358 | 5,406 | 5,357 | 5,363 | +0.85% | 275,300 | 7769億6945万 | +0.37% |
| 02/01 | 5,340 | 5,363 | 5,297 | 5,318 | -1.41% | 208,300 | 7704億5003万 | -0.32% |
| 01/31 | 5,305 | 5,394 | 5,280 | 5,394 | +0.99% | 212,900 | 7814億6060万 | +1.26% |
| 01/30 | 5,355 | 5,391 | 5,325 | 5,341 | -0.45% | 218,000 | 7737億8218万 | +0.45% |
| 01/29 | 5,310 | 5,377 | 5,310 | 5,365 | +1.15% | 177,900 | 7772億5920万 | +1.13% |
| 01/26 | 5,290 | 5,337 | 5,276 | 5,304 | -0.67% | 206,800 | 7684億2177万 | +0.34% |
| 01/25 | 5,305 | 5,345 | 5,292 | 5,340 | -0.21% | 250,500 | 7736億3730万 | +1.37% |
| 01/24 | 5,459 | 5,460 | 5,337 | 5,351 | -2.6% | 341,000 | 7752億3094万 | +1.92% |
| 01/23 | 5,514 | 5,546 | 5,474 | 5,494 | -0.05% | 253,500 | 7959億4819万 | +4.97% |
| 01/22 | 5,420 | 5,509 | 5,419 | 5,497 | +1.51% | 289,500 | 7963億8282万 | +5.49% |
| 01/19 | 5,482 | 5,502 | 5,407 | 5,415 | +0.41% | 297,800 | 7845億299万 | +4.48% |
| 01/18 | 5,481 | 5,512 | 5,393 | 5,393 | -1.7% | 259,000 | 7813億1572万 | +4.54% |
| 01/17 | 5,530 | 5,561 | 5,471 | 5,486 | -0.42% | 378,200 | 7947億8918万 | +6.88% |
| 01/16 | 5,585 | 5,595 | 5,486 | 5,509 | -1.25% | 397,400 | 7981億2133万 | +7.96% |
| 01/15 | 5,543 | 5,587 | 5,518 | 5,579 | +1.12% | 261,400 | 8082億6264万 | +9.97% |
| 01/12 | 5,451 | 5,540 | 5,431 | 5,517 | +1.36% | 329,200 | 7992億8034万 | +9.55% |
| 01/11 | 5,398 | 5,447 | 5,382 | 5,443 | +1.57% | 299,500 | 7885億5952万 | +8.82% |
| 01/10 | 5,244 | 5,371 | 5,244 | 5,359 | +1.79% | 398,300 | 7763億8994万 | +7.78% |
| 01/09 | 5,154 | 5,296 | 5,137 | 5,265 | +3.54% | 418,100 | 7627億7161万 | +6.45% |
| 01/05 | 5,165 | 5,170 | 5,085 | 5,085 | -0.78% | 394,300 | 7366億9395万 | +3.29% |
| 01/04 | 5,110 | 5,155 | 5,031 | 5,125 | -0.7% | 360,900 | 7424億8898万 | +4.44% |
| 2023 |
| 12/29 | 5,140 | 5,173 | 5,127 | 5,161 | +0.29% | 187,400 | 7477億451万 | +5.56% |
| 12/28 | 5,130 | 5,168 | 5,119 | 5,146 | -0.94% | 174,500 | 7455億3138万 | +5.65% |
| 12/27 | 5,160 | 5,195 | 5,154 | 5,195 | +1.03% | 263,400 | 7526億3030万 | +7.07% |
| 12/26 | （IR情報）13:30 執行役員の異動(退任)、組織変更及び人事異動のお知らせ |
| 12/26 | 5,158 | 5,195 | 5,130 | 5,142 | -0.21% | 233,300 | 7449億5187万 | +6.42% |
| 12/25 | 5,134 | 5,165 | 5,102 | 5,153 | +0.84% | 162,100 | 7465億4551万 | +7.02% |
| 12/22 | 5,167 | 5,168 | 5,092 | 5,110 | -0.72% | 310,900 | 7403億1584万 | +6.52% |
| 12/21 | 5,080 | 5,187 | 5,078 | 5,147 | +1.96% | 670,500 | 7456億7625万 | +7.7% |
| 12/20 | 4,962 | 5,078 | 4,944 | 5,048 | +3.1% | 659,800 | 7313億3354万 | +5.94% |
| 12/19 | （IR情報）14:00 業績予想及び配当予想の修正に関するお知らせ |
| 12/19 | 4,822 | 4,972 | 4,744 | 4,896 | +1.22% | 823,700 | 7093億1240万 | +2.94% |
| 12/18 | 4,877 | 4,877 | 4,778 | 4,837 | -1.47% | 238,500 | 7007億6472万 | +1.81% |
| 12/15 | 4,970 | 4,988 | 4,907 | 4,909 | -0.69% | 489,200 | 7111億9579万 | +3.3% |
| 12/14 | 4,920 | 4,964 | 4,888 | 4,943 | +0.67% | 381,200 | 7161億2157万 | +3.98% |
| 12/13 | 4,853 | 4,934 | 4,852 | 4,910 | +1.99% | 400,000 | 7113億4066万 | +3.35% |
| 12/12 | 4,846 | 4,867 | 4,801 | 4,814 | +0.1% | 253,400 | 6974億3258万 | +1.37% |
| 12/11 | 4,792 | 4,859 | 4,777 | 4,809 | +1.76% | 271,500 | 6967億820万 | +1.14% |
| 12/08 | 4,710 | 4,777 | 4,707 | 4,726 | -0.34% | 511,000 | 6846億8350万 | -0.67% |
| 12/07 | 4,780 | 4,795 | 4,714 | 4,742 | -0.67% | 370,600 | 6870億151万 | -0.48% |
| 12/06 | 4,654 | 4,782 | 4,654 | 4,774 | +2.58% | 236,000 | 6916億3754万 | +0.1% |
| 12/05 | 4,611 | 4,676 | 4,611 | 4,654 | +0.15% | 193,100 | 6742億5243万 | -2.43% |
| 12/04 | 4,698 | 4,698 | 4,616 | 4,647 | -1.42% | 291,700 | 6732億3830万 | -2.76% |
| 12/01 | 4,720 | 4,741 | 4,702 | 4,714 | +0.11% | 274,400 | 6829億4499万 | -1.48% |
| 11/30 | 4,646 | 4,712 | 4,627 | 4,709 | +0.45% | 526,400 | 6822億2061万 | -1.71% |
