| 2024 |
| 04/18 | 3,427 | 3,468 | 3,399 | 3,434 | +0.18% | 281,300 | 4459億2860万 | -0.92% |
| 04/17 | 3,511 | 3,520 | 3,414 | 3,428 | -1.52% | 370,900 | 4451億4946万 | -0.92% |
| 04/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 639,624株（0.49%）-0.01%義務消失 |
| 04/16 | 3,500 | 3,529 | 3,450 | 3,481 | -2% | 570,200 | 4520億3187万 | +0.72% |
| 04/16 | （空売り報告）三菱UFJモルガン・スタンレー証券 452,431株（0.34%）-0.39%義務消失 |
| 04/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 650,724株（0.5%）-0.02% |
| 04/15 | （IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 04/15 | 3,566 | 3,587 | 3,534 | 3,552 | -1% | 468,900 | 4612億5171万 | +2.9% |
| 04/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 676,727株（0.52%）+0.01% |
| 04/12 | 3,620 | 3,640 | 3,569 | 3,588 | -0.11% | 346,200 | 4659億2656万 | +4.06% |
| 04/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 674,427株（0.51%）-0.02% |
| 04/11 | 3,529 | 3,598 | 3,519 | 3,592 | +0.42% | 397,900 | 4664億4599万 | +4.36% |
| 04/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 689,750株（0.53%）+0.01% |
| 04/10 | 3,580 | 3,597 | 3,562 | 3,577 | +0.03% | 370,900 | 4644億9814万 | +4.1% |
| 04/10 | （空売り報告）三菱UFJモルガン・スタンレー証券 953,331株（0.73%）-0.4% |
| 04/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 682,432株（0.52%）+0.01% |
| 04/09 | 3,508 | 3,581 | 3,500 | 3,576 | +2.26% | 398,000 | 4643億6828万 | +4.26% |
| 04/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 669,807株（0.51%）再IN |
| 04/08 | 3,543 | 3,547 | 3,482 | 3,497 | -0.54% | 607,700 | 4541億958万 | +2.16% |
| 04/08 | （空売り報告）モルガン・スタンレーMUFG証券 613,785株（0.47%）-0.04%義務消失 |
| 04/05 | 3,537 | 3,542 | 3,465 | 3,516 | -2.5% | 599,300 | 4565億7687万 | +2.87% |
| 04/04 | 3,553 | 3,628 | 3,529 | 3,606 | +2.97% | 698,400 | 4682億6399万 | +5.78% |
| 04/03 | 3,517 | 3,533 | 3,446 | 3,502 | -0.93% | 702,100 | 4547億5887万 | +3.21% |
| 04/02 | 3,622 | 3,634 | 3,530 | 3,535 | -2.16% | 880,900 | 4590億4415万 | +4.46% |
| 04/02 | （空売り報告）モルガン・スタンレーMUFG証券 665,635株（0.51%）再IN |
| 04/01 | 3,559 | 3,674 | 3,538 | 3,613 | +2.32% | 1,383,100 | 4691億7299万 | +7.21% |
| 03/29 | 3,525 | 3,547 | 3,476 | 3,531 | -0.25% | 601,900 | 4585億2472万 | +5.31% |
| 03/28 | 3,467 | 3,581 | 3,403 | 3,540 | +4.21% | 1,628,900 | 4596億9343万 | +6.08% |
| 03/27 | 3,420 | 3,420 | 3,375 | 3,397 | +0.15% | 801,900 | 4411億2389万 | +2.23% |
| 03/26 | 3,386 | 3,413 | 3,340 | 3,392 | +1.22% | 644,900 | 4404億7461万 | +2.45% |
| 03/25 | 3,341 | 3,381 | 3,332 | 3,351 | -0.56% | 518,600 | 4351億5048万 | +1.55% |
| 03/22 | 3,376 | 3,376 | 3,340 | 3,370 | +0.87% | 410,000 | 4376億1776万 | +2.4% |
| 03/21 | 3,383 | 3,395 | 3,323 | 3,341 | -0.68% | 534,600 | 4338億5191万 | +2.45% |
| 03/19 | 3,324 | 3,370 | 3,312 | 3,364 | +0.69% | 426,800 | 4368億3862万 | +3.86% |
| 03/18 | （IR情報）12:10 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 03/18 | 3,282 | 3,343 | 3,256 | 3,341 | +2.64% | 389,500 | 4338億5191万 | +3.89% |
| 03/15 | 3,239 | 3,267 | 3,227 | 3,255 | -0.58% | 569,000 | 4226億8421万 | +1.94% |
| 03/14 | 3,300 | 3,306 | 3,227 | 3,274 | -0.3% | 413,000 | 4251億5150万 | +3.28% |
| 03/14 | （空売り報告）三菱UFJモルガン・スタンレー証券 1,468,031株（1.13%）+0.39% |
| 03/13 | 3,371 | 3,379 | 3,252 | 3,284 | -1.35% | 609,800 | 4264億5006万 | +4.35% |
| 03/12 | 3,313 | 3,329 | 3,200 | 3,329 | -1.39% | 1,009,300 | 4322億9363万 | +6.46% |
| 03/12 | （空売り報告）J.P. MORGAN SECURITIES PLC 426,149株（0.32%）-0.41%義務消失 |
| 03/12 | （空売り報告）三菱UFJモルガン・スタンレー証券 973,531株（0.74%）再IN |
| 03/11 | 3,350 | 3,384 | 3,319 | 3,376 | -1.89% | 648,000 | 4383億9690万 | +8.69% |
| 03/08 | 3,426 | 3,462 | 3,390 | 3,441 | -0.35% | 617,600 | 4468億3760万 | +11.58% |
| 03/07 | 3,569 | 3,589 | 3,435 | 3,453 | +0.7% | 800,500 | 4483億9588万 | +12.81% |
| 03/06 | 3,404 | 3,448 | 3,387 | 3,429 | -0.35% | 495,600 | 4452億7932万 | +12.87% |
| 03/06 | （空売り報告）J.P. MORGAN SECURITIES PLC 958,249株（0.73%）-0.43% |
| 03/05 | 3,431 | 3,479 | 3,407 | 3,441 | +1% | 579,700 | 4468億3760万 | +14.05% |
| 03/04 | 3,370 | 3,446 | 3,361 | 3,407 | +1.64% | 769,700 | 4424億2246万 | +13.79% |
| 03/01 | 3,275 | 3,369 | 3,275 | 3,352 | +1.76% | 472,900 | 4352億8033万 | +12.71% |
| 03/01 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,509,149株（1.16%）+0.39% |
| 02/29 | 3,260 | 3,306 | 3,242 | 3,294 | +2.43% | 800,400 | 4277億4863万 | +11.51% |
| 02/28 | （IR情報）11:15 組織変更および人事異動に関するお知らせ |
| 02/28 | 3,238 | 3,248 | 3,174 | 3,216 | -1.95% | 741,900 | 4176億1980万 | +9.46% |
| 02/27 | 3,201 | 3,313 | 3,201 | 3,280 | +2.92% | 801,300 | 4259億3064万 | +12.18% |
| 02/26 | 3,199 | 3,235 | 3,182 | 3,187 | +0.09% | 475,700 | 4138億5394万 | +9.71% |
| 02/22 | 3,164 | 3,195 | 3,137 | 3,184 | +2.02% | 755,600 | 4134億6437万 | +10.33% |
| 02/21 | 3,185 | 3,193 | 3,093 | 3,121 | -2.29% | 798,900 | 4052億8339万 | +8.75% |
| 02/21 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,007,449株（0.77%）-0.08% |
| 02/20 | 3,092 | 3,200 | 3,068 | 3,194 | +3.3% | 670,600 | 4147億6294万 | +11.72% |
| 02/19 | 3,147 | 3,170 | 3,030 | 3,092 | -0.99% | 921,500 | 4015億1754万 | +8.57% |
| 02/16 | 3,140 | 3,160 | 3,090 | 3,123 | +0.26% | 1,483,900 | 4055億4310万 | +9.96% |
| 02/15 | （IR情報）17:00 定款一部変更に関するお知らせ |
| 02/15 | 3,137 | 3,137 | 2,992 | 3,115 | +18.13% | 3,408,700 | 4045億425万 | +10.03% |
| 02/14 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 02/14 | （IR情報）15:00 2023年12月期決算短信〔IFRS〕(連結) |
| 02/14 | 2,797 | 2,797 | 2,618 | 2,637 | -5.75% | 1,014,900 | 3424億3265万 | -6.49% |
| 02/13 | 2,789 | 2,803 | 2,754 | 2,798 | +0.87% | 698,100 | 3633億3961万 | -1.03% |
| 02/09 | 2,730 | 2,783 | 2,730 | 2,774 | +0.58% | 484,400 | 3602億2304万 | -1.81% |
| 02/08 | 2,723 | 2,765 | 2,703 | 2,758 | +2.49% | 571,500 | 3581億4533万 | -2.34% |
| 02/08 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,107,249株（0.85%）+0.33% |
| 02/07 | 2,712 | 2,733 | 2,675 | 2,691 | -0.48% | 588,000 | 3494億4492万 | -4.71% |
| 02/07 | （空売り報告）J.P. MORGAN SECURITIES PLC 685,649株（0.52%）再IN |
| 02/06 | 2,757 | 2,761 | 2,703 | 2,704 | -2.66% | 591,600 | 3511億3306万 | -4.38% |
| 02/05 | 2,810 | 2,810 | 2,777 | 2,778 | -1.21% | 456,400 | 3607億4247万 | -1.91% |
| 02/02 | 2,834 | 2,843 | 2,809 | 2,812 | -0.35% | 503,300 | 3651億5761万 | -0.67% |
| 02/01 | 2,824 | 2,834 | 2,791 | 2,822 | -1.43% | 448,500 | 3664億5618万 | -0.18% |
| 01/31 | 2,847 | 2,871 | 2,840 | 2,863 | -0.66% | 317,200 | 3717億8031万 | +1.38% |
| 01/30 | 2,910 | 2,924 | 2,878 | 2,882 | -0.76% | 375,200 | 3742億4759万 | +2.16% |
| 01/29 | 2,882 | 2,904 | 2,867 | 2,904 | +1.04% | 323,000 | 3771億444万 | +3.02% |
| 01/26 | 2,861 | 2,887 | 2,856 | 2,874 | -0.52% | 320,600 | 3732億873万 | +2.06% |
| 01/25 | 2,830 | 2,900 | 2,830 | 2,889 | +1.51% | 404,400 | 3751億5659万 | +2.63% |
| 01/24 | 2,872 | 2,877 | 2,827 | 2,846 | -1.69% | 420,400 | 3695億7274万 | +1.1% |
| 01/23 | 2,881 | 2,900 | 2,849 | 2,895 | +0.52% | 557,400 | 3759億3573万 | +2.92% |
| 01/22 | 2,820 | 2,886 | 2,820 | 2,880 | +2.86% | 513,200 | 3739億8788万 | +2.49% |
| 01/19 | 2,778 | 2,807 | 2,754 | 2,800 | +3.02% | 487,700 | 3635億9932万 | -0.28% |
| 01/18 | 2,757 | 2,762 | 2,712 | 2,718 | -2.2% | 622,800 | 3529億5106万 | -3.21% |
| 01/17 | 2,855 | 2,870 | 2,779 | 2,779 | -2.56% | 505,900 | 3608億7233万 | -1.14% |
| 01/16 | 2,896 | 2,900 | 2,848 | 2,852 | -2.06% | 403,700 | 3703億5188万 | +1.31% |
| 01/15 | 2,903 | 2,924 | 2,888 | 2,912 | +0.21% | 406,900 | 3781億4330万 | +3.3% |
| 01/12 | 2,939 | 2,940 | 2,876 | 2,906 | +0.59% | 692,000 | 3773億6416万 | +3.09% |
| 01/11 | 2,880 | 2,900 | 2,845 | 2,889 | +1.58% | 454,700 | 3751億5659万 | +2.45% |
| 01/10 | 2,818 | 2,863 | 2,806 | 2,844 | +1.21% | 469,400 | 3693億1303万 | +0.74% |
| 01/09 | 2,750 | 2,824 | 2,750 | 2,810 | +2.74% | 675,500 | 3648億9789万 | -0.6% |
| 01/05 | 2,761 | 2,778 | 2,725 | 2,735 | -0.62% | 494,400 | 3551億5862万 | -3.39% |
| 01/04 | 2,704 | 2,760 | 2,691 | 2,752 | -0.47% | 402,400 | 3573億6619万 | -3.03% |
| 01/04 | （空売り報告）Barclays Bank PLC 560,040株（0.43%）-0.37%義務消失 |
| 2023 |
| 12/29 | 2,768 | 2,786 | 2,743 | 2,765 | -0.86% | 405,200 | 3590億5433万 | -2.81% |
| 12/28 | 2,755 | 2,792 | 2,754 | 2,789 | -0.11% | 293,100 | 3621億7090万 | -2.24% |
| 12/27 | 2,786 | 2,812 | 2,784 | 2,792 | +1.16% | 447,500 | 3625億6047万 | -2.41% |
| 12/26 | 2,728 | 2,770 | 2,728 | 2,760 | +1.32% | 515,100 | 3584億505万 | -3.77% |
| 12/25 | 2,760 | 2,777 | 2,704 | 2,724 | -0.58% | 849,200 | 3537億3020万 | -5.29% |
| 12/22 | 2,796 | 2,796 | 2,736 | 2,740 | -1.47% | 665,600 | 3558億791万 | -4.99% |
| 12/21 | 2,773 | 2,787 | 2,758 | 2,781 | -1.97% | 624,000 | 3611億3204万 | -3.84% |
| 12/20 | 2,839 | 2,861 | 2,830 | 2,837 | +0.04% | 390,700 | 3684億403万 | -2.07% |
| 12/19 | （5%ルール）Lazard Asset Management LLC（3.33%）ラザード・ジャパン・アセット・マネージメント（2.09%） |
| 12/19 | 2,831 | 2,849 | 2,799 | 2,836 | -0.35% | 370,600 | 3682億7417万 | -2.17% |
| 12/18 | 2,830 | 2,850 | 2,790 | 2,846 | -1.18% | 595,200 | 3695億7274万 | -1.9% |
| 12/15 | 2,808 | 2,880 | 2,806 | 2,880 | +3.15% | 709,300 | 3739億8788万 | -0.62% |
| 12/14 | 2,821 | 2,850 | 2,768 | 2,792 | -1.48% | 429,600 | 3625億6047万 | -3.52% |
| 12/13 | 2,818 | 2,843 | 2,797 | 2,834 | +0.32% | 436,800 | 3680億1446万 | -2.01% |
| 12/12 | 2,832 | 2,864 | 2,814 | 2,825 | +0.5% | 584,700 | 3668億4575万 | -2.25% |
| 12/11 | 2,828 | 2,846 | 2,800 | 2,811 | +1.08% | 349,800 | 3650億2775万 | -2.77% |
| 12/11 | （空売り報告）Barclays Bank PLC 1,045,540株（0.8%）+0.04% |
| 12/08 | 2,851 | 2,854 | 2,761 | 2,781 | -3.37% | 693,400 | 3611億3204万 | -3.77% |
| 12/07 | 2,929 | 2,942 | 2,876 | 2,878 | -2.44% | 358,000 | 3737億2816万 | -0.35% |
| 12/06 | （5%ルール）三井住友トラスト・アセットマネジメント（3.48%）日興アセットマネジメント（1.6%） |
| 12/06 | 2,916 | 2,952 | 2,910 | 2,950 | +1.17% | 328,400 | 3830億7786万 | +2.43% |
| 12/06 | （空売り報告）Barclays Bank PLC 988,540株（0.76%）再IN |
| 12/05 | 2,949 | 2,978 | 2,916 | 2,916 | -0.95% | 444,000 | 3786億6272万 | +1.6% |
| 12/04 | 2,955 | 2,976 | 2,929 | 2,944 | -0.24% | 318,200 | 3822億9872万 | +2.83% |
| 12/01 | 2,958 | 2,971 | 2,946 | 2,951 | -0.1% | 286,500 | 3832億772万 | +3.47% |
| 11/30 | 2,901 | 2,966 | 2,901 | 2,954 | +1.62% | 486,400 | 3835億9729万 | +3.94% |
| 11/29 | 2,877 | 2,924 | 2,869 | 2,907 | -0.21% | 321,000 | 3774億9401万 | +2.61% |
| 11/28 | 2,913 | 2,915 | 2,878 | 2,913 | +0.07% | 558,000 | 3782億7315万 | +3.12% |
| 11/27 | 3,005 | 3,010 | 2,905 | 2,911 | -2.32% | 826,800 | 3780億1344万 | +3.3% |
| 11/24 | 3,015 | 3,036 | 2,976 | 2,980 | 0% | 317,500 | 3869億7357万 | +6.01% |
| 11/22 | 2,955 | 2,996 | 2,951 | 2,980 | +0.1% | 297,400 | 3869億7357万 | +6.28% |
| 11/21 | 2,950 | 2,990 | 2,934 | 2,977 | +0.64% | 440,000 | 3865億8400万 | +6.44% |
| 11/15 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
