| 2024 |
| 04/18 | 1,758 | 1,787 | 1,757 | 1,782 | +1.37% | 22,700 | 886億6843万 | -1.33% |
| 04/17 | 1,782 | 1,799 | 1,755 | 1,758 | -1.35% | 33,500 | 874億7424万 | -2.66% |
| 04/16 | 1,796 | 1,819 | 1,770 | 1,782 | -2.25% | 51,300 | 886億6843万 | -1.38% |
| 04/15 | 1,797 | 1,823 | 1,791 | 1,823 | +0.55% | 32,300 | 907億850万 | +0.89% |
| 04/12 | 1,820 | 1,829 | 1,811 | 1,813 | -0.06% | 38,800 | 902億1092万 | +0.39% |
| 04/11 | 1,791 | 1,817 | 1,785 | 1,814 | +0.61% | 41,300 | 902億6068万 | +0.5% |
| 04/10 | 1,788 | 1,810 | 1,782 | 1,803 | +0.84% | 41,300 | 897億1335万 | -0.06% |
| 04/09 | 1,774 | 1,788 | 1,767 | 1,788 | +0.96% | 42,600 | 889億6698万 | -0.83% |
| 04/08 | 1,759 | 1,774 | 1,754 | 1,771 | +0.91% | 33,500 | 881億2110万 | -1.67% |
| 04/05 | 1,730 | 1,756 | 1,727 | 1,755 | -0.06% | 43,700 | 873億2497万 | -2.5% |
| 04/04 | 1,774 | 1,778 | 1,756 | 1,756 | +0.34% | 39,200 | 873億7473万 | -2.5% |
| 04/03 | 1,743 | 1,762 | 1,735 | 1,750 | -0.51% | 49,200 | 870億7618万 | -2.83% |
| 04/02 | 1,782 | 1,785 | 1,750 | 1,759 | -1.29% | 50,300 | 875億2400万 | -2.44% |
| 04/01 | （IR情報）11:30 組織改編及び人事異動に関するお知らせ |
| 04/01 | 1,835 | 1,835 | 1,778 | 1,782 | -2.73% | 58,500 | 886億6843万 | -1.22% |
| 03/29 | 1,822 | 1,838 | 1,815 | 1,832 | +0.6% | 40,700 | 911億5632万 | +1.55% |
| 03/28 | 1,839 | 1,855 | 1,812 | 1,821 | -3.04% | 59,800 | 906億899万 | +1.05% |
| 03/27 | 1,870 | 1,890 | 1,870 | 1,878 | +0.7% | 73,200 | 934億4518万 | +4.33% |
| 03/26 | 1,835 | 1,866 | 1,832 | 1,865 | +1.63% | 53,400 | 927億9833万 | +3.78% |
| 03/25 | 1,850 | 1,855 | 1,833 | 1,835 | -0.92% | 44,300 | 913億560万 | +2.34% |
| 03/22 | 1,861 | 1,869 | 1,847 | 1,852 | +0.11% | 46,000 | 921億5148万 | +3.46% |
| 03/21 | 1,875 | 1,880 | 1,847 | 1,850 | +0.38% | 64,400 | 920億5196万 | +3.58% |
| 03/19 | 1,825 | 1,845 | 1,820 | 1,843 | +1.1% | 40,500 | 917億366万 | +3.48% |
| 03/18 | 1,836 | 1,838 | 1,819 | 1,823 | +0.22% | 58,400 | 907億850万 | +2.65% |
| 03/15 | 1,801 | 1,831 | 1,791 | 1,819 | +1% | 123,800 | 905億947万 | +2.71% |
| 03/14 | 1,779 | 1,802 | 1,766 | 1,801 | +1.64% | 57,600 | 896億1383万 | +1.92% |
| 03/13 | 1,799 | 1,805 | 1,753 | 1,772 | -0.95% | 59,400 | 881億7085万 | +0.4% |
| 03/12 | 1,770 | 1,789 | 1,743 | 1,789 | +1.07% | 86,200 | 890億1674万 | +1.42% |
| 03/11 | 1,774 | 1,788 | 1,754 | 1,770 | -2.1% | 90,700 | 880億7134万 | +0.57% |
| 03/08 | （IR情報）15:00 監査等委員会設置会社への移行に関するお知らせ |
| 03/08 | 1,752 | 1,813 | 1,751 | 1,808 | +1.63% | 115,600 | 899億6214万 | +2.84% |
| 03/07 | 1,805 | 1,805 | 1,771 | 1,779 | -0.89% | 75,400 | 885億1916万 | +1.43% |
| 03/06 | 1,766 | 1,802 | 1,763 | 1,795 | +1.3% | 76,800 | 893億1528万 | +2.51% |
| 03/05 | 1,740 | 1,776 | 1,736 | 1,772 | +1.72% | 78,500 | 881億7085万 | +1.43% |
| 03/04 | 1,760 | 1,760 | 1,734 | 1,742 | -0.74% | 91,600 | 866億7812万 | -0.11% |
| 03/01 | 1,757 | 1,763 | 1,746 | 1,755 | -0.57% | 48,300 | 873億2497万 | +0.75% |
| 02/29 | 1,769 | 1,770 | 1,753 | 1,765 | -0.23% | 67,100 | 878億2255万 | +1.5% |
| 02/28 | 1,792 | 1,795 | 1,766 | 1,769 | -1.12% | 62,100 | 880億2158万 | +1.9% |
| 02/27 | 1,782 | 1,798 | 1,777 | 1,789 | +0.39% | 67,500 | 890億1674万 | +3.17% |
| 02/26 | 1,795 | 1,803 | 1,777 | 1,782 | -0.61% | 49,400 | 886億6843万 | +2.95% |
| 02/22 | 1,791 | 1,794 | 1,779 | 1,793 | +1.01% | 47,700 | 892億1577万 | +3.76% |
| 02/21 | 1,773 | 1,794 | 1,763 | 1,775 | -0.22% | 62,300 | 883億2013万 | +3.02% |
| 02/20 | 1,812 | 1,814 | 1,776 | 1,779 | -1.5% | 75,700 | 885億1916万 | +3.43% |
| 02/19 | 1,800 | 1,825 | 1,795 | 1,806 | +2.21% | 168,400 | 898億6262万 | +5.18% |
| 02/16 | 1,756 | 1,773 | 1,748 | 1,767 | +0.97% | 86,500 | 879億2206万 | +3.27% |
| 02/15 | 1,762 | 1,774 | 1,738 | 1,750 | 0% | 121,900 | 870億7618万 | +2.46% |
| 02/14 | 1,735 | 1,754 | 1,726 | 1,750 | +0.98% | 86,300 | 870億7618万 | +2.58% |
| 02/13 | 1,728 | 1,738 | 1,711 | 1,733 | +1.11% | 56,800 | 862億3030万 | +1.7% |
| 02/09 | 1,703 | 1,729 | 1,692 | 1,714 | +0.53% | 107,200 | 852億8490万 | +0.76% |
| 02/08 | 1,728 | 1,728 | 1,694 | 1,705 | -0.87% | 64,900 | 848億3708万 | +0.41% |
| 02/07 | 1,734 | 1,756 | 1,720 | 1,720 | -1.04% | 70,000 | 855億8345万 | +1.53% |
| 02/06 | 1,750 | 1,757 | 1,716 | 1,738 | -1.25% | 119,400 | 864億7909万 | +2.96% |
| 02/05 | 1,703 | 1,774 | 1,703 | 1,760 | +4.08% | 231,400 | 875億7376万 | +4.64% |
| 02/02 | （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) |
| 02/02 | （IR情報）15:00 自己株式の取得状況および取得終了に関するお知らせ |
| 02/02 | 1,713 | 1,719 | 1,685 | 1,691 | -1.23% | 117,300 | 841億4047万 | +1.02% |
| 02/01 | 1,705 | 1,721 | 1,699 | 1,712 | -0.47% | 122,300 | 851億8538万 | +2.64% |
| 01/31 | 1,687 | 1,720 | 1,684 | 1,720 | +1.65% | 128,700 | 855億8345万 | +3.37% |
| 01/30 | 1,703 | 1,709 | 1,692 | 1,692 | -0.65% | 94,200 | 841億9023万 | +2.05% |
| 01/29 | 1,686 | 1,705 | 1,686 | 1,703 | +1.37% | 63,300 | 847億3756万 | +2.96% |
| 01/26 | 1,684 | 1,699 | 1,680 | 1,680 | -0.65% | 75,300 | 835億9313万 | +1.88% |
| 01/25 | 1,685 | 1,696 | 1,681 | 1,691 | -0.06% | 58,200 | 841億4047万 | +2.86% |
| 01/24 | 1,685 | 1,701 | 1,678 | 1,692 | +0.18% | 96,800 | 841億9023万 | +3.17% |
| 01/23 | 1,720 | 1,724 | 1,686 | 1,689 | -1.8% | 142,800 | 840億4095万 | +3.24% |
| 01/22 | 1,724 | 1,725 | 1,712 | 1,720 | +0.35% | 88,500 | 855億8345万 | +5.33% |
| 01/19 | 1,725 | 1,737 | 1,709 | 1,714 | +0.47% | 107,200 | 852億8490万 | +5.22% |
| 01/18 | 1,699 | 1,719 | 1,690 | 1,706 | +1.55% | 88,800 | 848億8684万 | +4.98% |
| 01/17 | 1,695 | 1,720 | 1,680 | 1,680 | -0.41% | 85,300 | 835億9313万 | +3.64% |
| 01/16 | 1,699 | 1,701 | 1,683 | 1,687 | -0.35% | 43,000 | 839億4144万 | +4.14% |
| 01/15 | 1,670 | 1,705 | 1,670 | 1,693 | +1.38% | 68,400 | 842億3999万 | +4.57% |
| 01/12 | 1,691 | 1,701 | 1,662 | 1,670 | -1.47% | 111,900 | 830億9556万 | +3.41% |
| 01/11 | 1,710 | 1,718 | 1,695 | 1,695 | -0.18% | 111,100 | 843億3950万 | +5.02% |
| 01/10 | （自社株買い）取締役会(2023年8月2日)での決議状況(取得期間2023年8月3日～2024年3月31日) |
| 01/10 | 1,695 | 1,708 | 1,693 | 1,698 | +0.18% | 97,700 | 844億8878万 | +5.33% |
| 01/09 | （IR情報）11:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 01/09 | 1,679 | 1,697 | 1,672 | 1,695 | +2.17% | 107,200 | 843億3950万 | +5.21% |
| 01/05 | 1,656 | 1,668 | 1,652 | 1,659 | +1.34% | 69,900 | 825億4822万 | +3.11% |
| 01/04 | 1,609 | 1,637 | 1,592 | 1,637 | +2.31% | 113,000 | 814億5355万 | +1.68% |
| 2023 |
| 12/29 | 1,588 | 1,607 | 1,588 | 1,600 | +0.76% | 57,000 | 796億1251万 | -0.62% |
| 12/28 | 1,574 | 1,588 | 1,571 | 1,588 | +0.7% | 50,500 | 790億1541万 | -1.55% |
| 12/27 | 1,560 | 1,582 | 1,560 | 1,577 | +1.48% | 82,300 | 784億6808万 | -2.35% |
| 12/26 | 1,556 | 1,567 | 1,548 | 1,554 | -0.26% | 120,600 | 773億2365万 | -3.9% |
| 12/25 | 1,590 | 1,590 | 1,555 | 1,558 | -2.26% | 118,000 | 775億2268万 | -3.83% |
| 12/22 | 1,578 | 1,594 | 1,575 | 1,594 | +1.21% | 87,100 | 793億1396万 | -1.91% |
| 12/21 | 1,571 | 1,583 | 1,566 | 1,575 | -0.57% | 82,300 | 783億6856万 | -3.2% |
| 12/20 | 1,590 | 1,600 | 1,584 | 1,584 | +0.06% | 97,800 | 788億1638万 | -2.82% |
| 12/19 | 1,580 | 1,587 | 1,558 | 1,583 | +0.76% | 100,700 | 787億6663万 | -3% |
| 12/18 | 1,573 | 1,578 | 1,556 | 1,571 | -0.76% | 94,600 | 781億6953万 | -3.74% |
| 12/15 | 1,581 | 1,600 | 1,576 | 1,583 | -0.19% | 115,400 | 787億6663万 | -3.06% |
| 12/14 | 1,610 | 1,611 | 1,582 | 1,586 | -1.43% | 115,900 | 789億1590万 | -2.94% |
| 12/13 | 1,613 | 1,620 | 1,602 | 1,609 | -0.68% | 93,800 | 800億6033万 | -1.59% |
| 12/12 | 1,625 | 1,629 | 1,613 | 1,620 | -0.18% | 61,900 | 806億767万 | -1.04% |
| 12/11 | 1,616 | 1,625 | 1,610 | 1,623 | +1.44% | 68,900 | 807億5694万 | -0.92% |
| 12/08 | 1,632 | 1,634 | 1,594 | 1,600 | -3.15% | 146,400 | 796億1251万 | -2.38% |
| 12/07 | （自社株買い）取締役会(2023年8月2日)での決議状況(取得期間2023年8月3日～2024年3月31日) |
| 12/07 | 1,648 | 1,659 | 1,640 | 1,652 | -0.54% | 78,700 | 821億9992万 | +0.67% |
| 12/06 | 1,628 | 1,664 | 1,623 | 1,661 | +3.04% | 110,800 | 826億4774万 | +1.28% |
| 12/05 | 1,640 | 1,643 | 1,612 | 1,612 | -2.07% | 72,300 | 802億960万 | -1.59% |
| 12/04 | 1,638 | 1,657 | 1,630 | 1,646 | -0.06% | 99,000 | 819億137万 | +0.37% |
| 12/01 | （IR情報）11:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 12/01 | 1,663 | 1,663 | 1,642 | 1,647 | -0.6% | 75,500 | 819億5113万 | +0.49% |
| 11/30 | 1,653 | 1,663 | 1,646 | 1,657 | +0.18% | 92,300 | 824億4870万 | +1.1% |
| 11/29 | 1,664 | 1,667 | 1,643 | 1,654 | -0.96% | 55,300 | 822億9943万 | +0.92% |
| 11/28 | 1,663 | 1,676 | 1,657 | 1,670 | +1.09% | 54,500 | 830億9556万 | +1.95% |
| 11/27 | 1,663 | 1,672 | 1,649 | 1,652 | -0.48% | 61,800 | 821億9992万 | +0.92% |
| 11/24 | 1,642 | 1,665 | 1,642 | 1,660 | +1.16% | 46,600 | 825億9798万 | +1.41% |
| 11/22 | 1,624 | 1,650 | 1,621 | 1,641 | +0.49% | 44,000 | 816億5258万 | +0.24% |
| 11/21 | 1,639 | 1,647 | 1,623 | 1,633 | -0.37% | 68,500 | 812億5452万 | -0.24% |
