| 2024 |
| 04/24 | 6,140 | 6,320 | 6,110 | 6,240 | +2.97% | 106,600 | 1562億6461万 | +1.93% |
| 04/23 | 5,970 | 6,060 | 5,910 | 6,060 | +1.68% | 65,000 | 1517億5698万 | -0.75% |
| 04/22 | 5,970 | 6,070 | 5,870 | 5,960 | -0.17% | 68,000 | 1492億5273万 | -2.2% |
| 04/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 240,084株（0.95%）+0.02% |
| 04/19 | 6,150 | 6,180 | 5,860 | 5,970 | -4.17% | 101,200 | 1495億316万 | -1.76% |
| 04/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 234,684株（0.93%）-0.01% |
| 04/18 | 6,030 | 6,260 | 5,960 | 6,230 | +1.63% | 63,400 | 1560億1418万 | +2.82% |
| 04/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 237,584株（0.94%）+0.01% |
| 04/17 | 6,130 | 6,220 | 5,910 | 6,130 | +1.49% | 109,000 | 1535億994万 | +1.56% |
| 04/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 234,784株（0.93%）-0.01% |
| 04/16 | 6,220 | 6,270 | 6,020 | 6,040 | -5.03% | 110,200 | 1512億5613万 | +0.45% |
| 04/15 | 6,320 | 6,400 | 6,250 | 6,360 | -0.63% | 46,300 | 1592億6970万 | +6.14% |
| 04/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 236,484株（0.94%）+0.02% |
| 04/12 | 6,440 | 6,480 | 6,360 | 6,400 | +1.43% | 78,400 | 1602億7139万 | +7.13% |
| 04/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 232,384株（0.92%）+0.02% |
| 04/11 | 6,310 | 6,350 | 6,250 | 6,310 | -0.16% | 41,500 | 1580億1758万 | +6% |
| 04/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 225,684株（0.9%）+0.02% |
| 04/10 | 6,320 | 6,420 | 6,260 | 6,320 | 0% | 84,700 | 1582億6800万 | +6.47% |
| 04/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 222,284株（0.88%）+0.01% |
| 04/09 | 6,160 | 6,340 | 6,150 | 6,320 | +2.6% | 75,600 | 1582億6800万 | +6.77% |
| 04/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 218,484株（0.87%）+0.01% |
| 04/08 | 6,170 | 6,200 | 6,090 | 6,160 | +1.65% | 68,800 | 1542億6122万 | +4.48% |
| 04/05 | 5,900 | 6,060 | 5,900 | 6,060 | -0.66% | 59,300 | 1517億5698万 | +3.13% |
| 04/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 216,084株（0.86%）-0.01% |
| 04/04 | 6,250 | 6,250 | 6,060 | 6,100 | +0.83% | 83,900 | 1527億5867万 | +4.2% |
| 04/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 219,584株（0.87%）-0.01% |
| 04/03 | （IR情報）17:00 スポンサードリサーチレポート発行のお知らせ |
| 04/03 | 6,000 | 6,130 | 5,910 | 6,050 | -0.49% | 85,200 | 1515億655万 | +3.74% |
| 04/02 | 6,130 | 6,190 | 6,020 | 6,080 | -0.49% | 69,200 | 1522億5782万 | +4.58% |
| 04/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 222,684株（0.88%）-0.04% |
| 04/01 | 6,390 | 6,400 | 6,100 | 6,110 | -4.23% | 95,400 | 1530億910万 | +5.42% |
| 04/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 231,784株（0.92%）-0.01% |
| 03/29 | 6,140 | 6,390 | 6,130 | 6,380 | +4.25% | 112,100 | 1597億7055万 | +10.4% |
| 03/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 235,084株（0.93%）+0.01% |
| 03/28 | 6,000 | 6,240 | 5,940 | 6,120 | +3.73% | 128,200 | 1532億5952万 | +6.66% |
| 03/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 232,384株（0.92%）+0.05% |
| 03/27 | 5,930 | 6,010 | 5,900 | 5,900 | -0.84% | 117,800 | 1477億5019万 | +3.29% |
| 03/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 220,284株（0.87%）+0.01% |
| 03/26 | 5,920 | 6,050 | 5,920 | 5,950 | +0.51% | 86,300 | 1490億231万 | +4.44% |
| 03/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 217,534株（0.86%）-0.03% |
| 03/25 | （5%ルール）SMBC日興証券（0.11%）三井住友DSアセットマネジメント（2.26%）三井住友銀行（2.77%） |
| 03/25 | 5,970 | 6,070 | 5,910 | 5,920 | -0.84% | 86,500 | 1482億5104万 | +4.12% |
| 03/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 224,184株（0.89%）+0.02% |
| 03/22 | 5,950 | 5,990 | 5,870 | 5,970 | +1.19% | 65,600 | 1495億316万 | +5.27% |
| 03/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 218,284株（0.87%）+0.03% |
| 03/21 | 5,940 | 5,990 | 5,890 | 5,900 | +1.03% | 72,100 | 1477億5019万 | +4.35% |
| 03/19 | 5,800 | 5,860 | 5,690 | 5,840 | +1.04% | 57,800 | 1462億4765万 | +4.04% |
| 03/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 212,084株（0.84%）+0.01% |
| 03/18 | （IR情報）15:30 組織変更、執行役員の異動及び人事異動に関するお知らせ |
| 03/18 | 5,600 | 5,800 | 5,560 | 5,780 | +4.71% | 81,300 | 1447億4510万 | +3.94% |
| 03/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 210,184株（0.83%）+0.02% |
| 03/15 | 5,450 | 5,590 | 5,430 | 5,520 | -0.18% | 85,400 | 1382億3408万 | +0.09% |
| 03/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 204,484株（0.81%）-0.02% |
| 03/14 | 5,600 | 5,600 | 5,410 | 5,530 | -2.3% | 68,400 | 1384億8450万 | +0.91% |
| 03/13 | 5,710 | 5,800 | 5,600 | 5,660 | +2.17% | 88,900 | 1417億4001万 | +3.91% |
| 03/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 208,261株（0.83%）+0.04% |
| 03/12 | 5,440 | 5,550 | 5,380 | 5,540 | +0.54% | 71,200 | 1387億3492万 | +2.37% |
| 03/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 198,461株（0.79%）+0.01% |
| 03/11 | 5,650 | 5,650 | 5,470 | 5,510 | -6.77% | 111,400 | 1379億8365万 | +2.26% |
| 03/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 197,761株（0.78%）-0.02% |
| 03/08 | 5,790 | 6,080 | 5,790 | 5,910 | +0.34% | 132,300 | 1480億61万 | +10.2% |
| 03/07 | 5,950 | 6,000 | 5,840 | 5,890 | 0% | 103,500 | 1474億9977万 | +10.65% |
| 03/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 201,761株（0.8%）+0.01% |
| 03/06 | 5,840 | 6,020 | 5,800 | 5,890 | 0% | 104,600 | 1474億9977万 | +11.49% |
| 03/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 199,661株（0.79%）+0.02% |
| 03/05 | 5,740 | 5,940 | 5,700 | 5,890 | +2.61% | 119,400 | 1474億9977万 | +12.28% |
| 03/04 | 5,800 | 5,800 | 5,690 | 5,740 | +1.23% | 94,600 | 1437億4341万 | +10.28% |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 193,061株（0.77%）-0.02% |
| 03/01 | 5,550 | 5,690 | 5,530 | 5,670 | +3.09% | 81,700 | 1419億9044万 | +9.52% |
| 03/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 198,361株（0.79%）-0.02% |
| 02/29 | 5,550 | 5,570 | 5,460 | 5,500 | -1.08% | 86,500 | 1377億3323万 | +6.92% |
| 02/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 203,461株（0.81%）-0.06% |
| 02/28 | 5,590 | 5,610 | 5,530 | 5,560 | -0.71% | 48,600 | 1392億3577万 | +8.61% |
| 02/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 218,361株（0.87%）-0.01% |
| 02/27 | 5,550 | 5,640 | 5,540 | 5,600 | -0.36% | 69,600 | 1402億3747万 | +9.95% |
| 02/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 220,761株（0.88%）-0.01% |
| 02/26 | 5,610 | 5,670 | 5,580 | 5,620 | -1.06% | 94,000 | 1407億3832万 | +11.07% |
| 02/22 | 5,570 | 5,680 | 5,520 | 5,680 | +5.77% | 100,900 | 1422億4086万 | +13.15% |
| 02/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 224,161株（0.89%）-0.03% |
| 02/21 | 5,490 | 5,500 | 5,360 | 5,370 | -1.65% | 102,700 | 1344億7772万 | +7.94% |
| 02/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 230,761株（0.92%）-0.01% |
| 02/20 | 5,490 | 5,570 | 5,410 | 5,460 | -1.27% | 104,200 | 1367億3153万 | +10.48% |
| 02/19 | 5,670 | 5,700 | 5,510 | 5,530 | -2.47% | 74,200 | 1384億8450万 | +12.72% |
| 02/16 | 5,750 | 5,830 | 5,500 | 5,670 | +2.16% | 162,800 | 1419億9044万 | +16.69% |
| 02/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 233,761株（0.93%）+0.02% |
| 02/15 | 5,600 | 5,740 | 5,510 | 5,550 | +0.18% | 190,300 | 1389億8535万 | +15.43% |
| 02/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 229,361株（0.91%）+0.03% |
| 02/14 | 5,270 | 5,570 | 5,130 | 5,540 | +13.87% | 404,500 | 1387億3492万 | +16.39% |
| 02/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 222,761株（0.88%）+0.04% |
| 02/13 | （IR情報）15:20 業績予想及び配当予想の修正(増配・100周年記念配当)に関するお知らせ |
| 02/13 | （IR情報）15:20 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 4,700 | 4,890 | 4,650 | 4,865 | +6.69% | 154,000 | 1218億3130万 | +3.25% |
| 02/09 | 4,600 | 4,710 | 4,540 | 4,560 | -1.3% | 165,600 | 1141億9337万 | -2.75% |
| 02/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 212,161株（0.84%）+0.02% |
| 02/08 | 4,630 | 4,670 | 4,580 | 4,620 | -0.43% | 60,400 | 1156億9591万 | -1.32% |
| 02/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 206,361株（0.82%）-0.01% |
| 02/07 | 4,630 | 4,710 | 4,575 | 4,640 | -1.28% | 128,900 | 1161億9676万 | -0.75% |
| 02/06 | 4,825 | 4,850 | 4,695 | 4,700 | -2.19% | 117,600 | 1176億9930万 | +0.73% |
| 02/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 209,161株（0.83%）-0.01% |
| 02/05 | 4,975 | 4,985 | 4,775 | 4,805 | -2.54% | 76,000 | 1203億2876万 | +3.2% |
| 02/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 211,261株（0.84%）+0.01% |
| 02/02 | 4,900 | 4,955 | 4,860 | 4,930 | +0.82% | 89,300 | 1234億5906万 | +6.32% |
| 02/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 209,361株（0.83%）-0.03% |
| 02/01 | 4,865 | 4,930 | 4,845 | 4,890 | -0.2% | 47,000 | 1224億5736万 | +5.98% |
| 02/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 217,161株（0.86%）-0.02% |
| 01/31 | 4,880 | 4,910 | 4,830 | 4,900 | 0% | 46,800 | 1227億778万 | +6.71% |
| 01/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 221,161株（0.88%）+0.01% |
| 01/30 | 4,960 | 4,985 | 4,860 | 4,900 | -1.01% | 50,500 | 1227億778万 | +7.29% |
| 01/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 219,461株（0.87%）+0.02% |
| 01/29 | 4,885 | 5,010 | 4,845 | 4,950 | +1.33% | 109,800 | 1239億5990万 | +8.89% |
| 01/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 215,061株（0.85%）+0.03% |
| 01/26 | 4,965 | 4,965 | 4,880 | 4,885 | -2.69% | 61,700 | 1223億3215万 | +8.05% |
| 01/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 207,461株（0.82%）+0.02% |
| 01/25 | 4,855 | 5,020 | 4,855 | 5,020 | +3.61% | 94,700 | 1257億1287万 | +11.63% |
| 01/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 202,761株（0.8%）-0.02% |
| 01/24 | 4,875 | 4,895 | 4,770 | 4,845 | -0.62% | 77,700 | 1213億3045万 | +8.49% |
| 01/23 | 4,965 | 4,980 | 4,845 | 4,875 | -1.12% | 92,800 | 1220億8172万 | +9.75% |
| 01/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 207,461株（0.82%）+0.02% |
| 01/22 | 4,810 | 4,960 | 4,810 | 4,930 | +3.35% | 171,800 | 1234億5906万 | +11.59% |
| 01/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 202,061株（0.8%）+0.02% |
| 01/19 | 4,675 | 4,770 | 4,650 | 4,770 | +3.58% | 145,500 | 1194億5227万 | +8.61% |
| 01/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 196,261株（0.78%）-0.04% |
| 01/18 | 4,530 | 4,615 | 4,525 | 4,605 | +1.1% | 42,400 | 1153億2027万 | +5.28% |
| 01/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 205,561株（0.82%）+0.01% |
| 01/17 | 4,600 | 4,705 | 4,555 | 4,555 | -0.22% | 117,400 | 1140億6815万 | +4.5% |
| 01/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 203,861株（0.81%）-0.01% |
| 01/16 | 4,540 | 4,590 | 4,495 | 4,565 | +0.55% | 101,200 | 1143億1858万 | +4.97% |
| 01/15 | 4,355 | 4,545 | 4,320 | 4,540 | +4.25% | 114,100 | 1136億9252万 | +4.56% |
| 01/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 205,361株（0.82%）-0.03% |
| 01/12 | 4,395 | 4,410 | 4,290 | 4,355 | -1.14% | 94,600 | 1090億5967万 | +0.55% |
| 01/11 | 4,380 | 4,425 | 4,350 | 4,405 | +1.38% | 79,000 | 1103億1179万 | +1.54% |
| 01/10 | 4,330 | 4,370 | 4,270 | 4,345 | -0.23% | 74,900 | 1088億925万 | +0.05% |
| 01/09 | 4,355 | 4,415 | 4,330 | 4,355 | +1.63% | 46,200 | 1090億5967万 | +0.05% |
| 01/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 213,861株（0.85%）-0.01% |
| 01/05 | 4,365 | 4,390 | 4,285 | 4,285 | -1.95% | 67,600 | 1073億670万 | -1.72% |
| 01/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 216,561株（0.86%）+0.05% |
| 01/04 | 4,360 | 4,375 | 4,265 | 4,370 | -1.91% | 72,700 | 1094億3531万 | +0.07% |
| 01/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 204,661株（0.81%）+0.01% |
| 2023 |
| 12/29 | 4,440 | 4,455 | 4,395 | 4,455 | +0.79% | 38,800 | 1115億6391万 | +1.83% |
| 12/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 200,861株（0.8%）+0.01% |
| 12/28 | 4,400 | 4,425 | 4,390 | 4,420 | -0.34% | 17,900 | 1106億8743万 | +0.89% |
| 12/27 | 4,350 | 4,435 | 4,335 | 4,435 | +1.95% | 49,300 | 1110億6307万 | +1.16% |
| 12/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 200,261株（0.79%）-0.02% |
| 12/26 | 4,345 | 4,395 | 4,320 | 4,350 | +0.12% | 27,500 | 1089億3446万 | -0.8% |
| 12/25 | 4,405 | 4,405 | 4,340 | 4,345 | +0.12% | 41,100 | 1088億925万 | -0.96% |
| 12/22 | 4,350 | 4,385 | 4,295 | 4,340 | +1.4% | 42,500 | 1086億8404万 | -1.14% |
| 12/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 204,961株（0.81%）-0.01% |
| 12/21 | 4,290 | 4,300 | 4,240 | 4,280 | -1.83% | 45,000 | 1071億8149万 | -2.53% |
| 12/20 | 4,370 | 4,385 | 4,330 | 4,360 | +0.69% | 39,600 | 1091億8489万 | -0.82% |
| 12/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 205,361株（0.82%）+0.01% |
| 12/19 | 4,290 | 4,330 | 4,255 | 4,330 | +1.17% | 53,400 | 1084億3361万 | -1.46% |
| 12/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 204,561株（0.81%）-0.01% |
| 12/18 | 4,205 | 4,300 | 4,180 | 4,280 | +0.35% | 37,200 | 1071億8149万 | -2.48% |
| 12/15 | 4,205 | 4,265 | 4,195 | 4,265 | +0.71% | 70,700 | 1068億586万 | -2.76% |
| 12/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 205,961株（0.82%）-0.02% |
| 12/14 | 4,290 | 4,290 | 4,195 | 4,235 | -1.17% | 58,400 | 1060億5458万 | -3.29% |
| 12/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 210,661株（0.84%）-0.01% |
| 12/13 | 4,280 | 4,330 | 4,260 | 4,285 | +0.12% | 49,200 | 1073億670万 | -1.99% |
| 12/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 214,961株（0.85%）-0.04% |
| 12/12 | 4,360 | 4,390 | 4,260 | 4,280 | -0.7% | 69,300 | 1071億8149万 | -1.92% |
| 12/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 223,661株（0.89%）-0.01% |
| 12/11 | 4,230 | 4,310 | 4,230 | 4,310 | +1.77% | 44,300 | 1079億3276万 | -1.06% |
| 12/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 227,161株（0.9%）-0.01% |
| 12/08 | （IR情報）10:30 グリーンボンドの発行条件決定に関するお知らせ |
| 12/08 | 4,305 | 4,350 | 4,200 | 4,235 | -1.28% | 72,300 | 1060億5458万 | -2.35% |
| 12/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 228,761株（0.91%）+0.01% |
| 12/07 | 4,310 | 4,310 | 4,255 | 4,290 | -2.28% | 52,400 | 1074億3192万 | -0.63% |
| 12/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 226,361株（0.9%）+0.02% |
| 12/06 | 4,275 | 4,410 | 4,275 | 4,390 | +2.45% | 78,500 | 1099億3616万 | +2.24% |
| 12/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 221,561株（0.88%）+0.03% |
| 12/05 | 4,455 | 4,510 | 4,285 | 4,285 | -5.3% | 58,300 | 1073億670万 | +0.4% |
| 12/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 212,961株（0.85%）+0.02% |
| 12/04 | 4,540 | 4,570 | 4,505 | 4,525 | -0.11% | 52,800 | 1133億1688万 | +6.55% |
| 12/01 | 4,610 | 4,635 | 4,530 | 4,530 | -1.52% | 47,500 | 1134億4209万 | +7.55% |
| 11/30 | 4,505 | 4,615 | 4,485 | 4,600 | +2% | 86,100 | 1151億9506万 | +10.1% |
| 11/29 | 4,420 | 4,530 | 4,400 | 4,510 | +0.78% | 63,500 | 1129億4125万 | +8.86% |
| 11/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 207,961株（0.83%）+0.01% |
| 11/28 | 4,510 | 4,550 | 4,465 | 4,475 | -1.97% | 65,800 | 1120億6476万 | +8.91% |
| 11/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 206,061株（0.82%）+0.02% |
| 11/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 202,661株（0.8%）-0.02% |
| 11/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 205,761株（0.82%）-0.01% |
