| 2022 |
| 08/25 | 1,977 | 2,015 | 1,971 | 2,008 | +2.14% | 96,000 | 326億8282万 | +7.55% |
| 08/24 | 1,930 | 1,989 | 1,923 | 1,966 | +1.87% | 73,900 | 319億9921万 | +5.81% |
| 08/24 | （空売り報告）三井住友DSアセットマネジメント 93,400株（0.57%）-0.1% |
| 08/23 | 1,935 | 1,956 | 1,914 | 1,930 | -0.82% | 55,700 | 314億1326万 | +4.32% |
| 08/22 | 1,893 | 1,946 | 1,886 | 1,946 | +1.83% | 77,100 | 316億7368万 | +5.59% |
| 08/19 | 1,908 | 1,928 | 1,891 | 1,911 | +1.87% | 69,600 | 311億401万 | +4.03% |
| 08/18 | 1,897 | 1,905 | 1,876 | 1,876 | -1.99% | 49,700 | 305億3434万 | +2.46% |
| 08/17 | 1,855 | 1,917 | 1,853 | 1,914 | +3.52% | 84,200 | 311億5284万 | +4.88% |
| 08/16 | 1,854 | 1,856 | 1,838 | 1,849 | -0.64% | 34,700 | 300億9488万 | +1.54% |
| 08/15 | 1,858 | 1,864 | 1,832 | 1,861 | +0.7% | 38,800 | 302億9020万 | +2.42% |
| 08/12 | 1,852 | 1,874 | 1,837 | 1,848 | +1.09% | 43,400 | 300億7861万 | +1.99% |
| 08/10 | 1,866 | 1,873 | 1,825 | 1,828 | -2.04% | 38,200 | 297億5308万 | +1.22% |
| 08/09 | 1,848 | 1,887 | 1,839 | 1,866 | +0.97% | 58,100 | 303億7158万 | +3.61% |
| 08/08 | 1,842 | 1,850 | 1,828 | 1,848 | +0.33% | 45,700 | 300億7861万 | +3.01% |
| 08/05 | 1,805 | 1,852 | 1,791 | 1,842 | +1.94% | 56,400 | 299億8095万 | +3.08% |
| 08/04 | 1,824 | 1,824 | 1,798 | 1,807 | -1.69% | 70,600 | 294億1128万 | +1.46% |
| 08/03 | 1,870 | 1,886 | 1,829 | 1,838 | -2.34% | 75,000 | 299億1584万 | +3.43% |
| 08/02 | 1,952 | 1,952 | 1,881 | 1,882 | -4.42% | 121,600 | 306億3200万 | +6.15% |
| 08/01 | 1,935 | 1,976 | 1,931 | 1,969 | +2.18% | 139,100 | 320億4804万 | +11.56% |
| 07/29 | 1,922 | 1,935 | 1,900 | 1,927 | -0.26% | 208,600 | 313億6443万 | +9.86% |
| 07/28 | 1,860 | 1,945 | 1,860 | 1,932 | +9.84% | 603,900 | 314億4582万 | +10.78% |
| 07/28 | （空売り報告）三井住友DSアセットマネジメント 110,000株（0.67%）-0.19% |
| 07/27 | （IR情報）16:00 2023年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/27 | 1,729 | 1,767 | 1,712 | 1,759 | +1.56% | 94,700 | 286億3002万 | +1.5% |
| 07/26 | 1,735 | 1,745 | 1,717 | 1,732 | -0.29% | 33,500 | 281億9056万 | +0.12% |
| 07/25 | 1,780 | 1,780 | 1,716 | 1,737 | -2.53% | 70,600 | 282億7194万 | +0.64% |
| 07/22 | 1,801 | 1,801 | 1,772 | 1,782 | -1.33% | 52,400 | 290億437万 | +3.36% |
| 07/21 | 1,803 | 1,823 | 1,783 | 1,806 | +0.73% | 46,300 | 293億9500万 | +4.94% |
| 07/20 | 1,811 | 1,812 | 1,786 | 1,793 | +1.24% | 49,200 | 291億8341万 | +4.43% |
| 07/19 | 1,764 | 1,789 | 1,758 | 1,771 | +0.57% | 34,700 | 288億2533万 | +3.27% |
| 07/15 | 1,783 | 1,783 | 1,748 | 1,761 | -0.96% | 40,500 | 286億6257万 | +2.74% |
| 07/14 | 1,761 | 1,783 | 1,742 | 1,778 | +0.97% | 32,800 | 289億3927万 | +3.67% |
| 07/13 | 1,744 | 1,761 | 1,740 | 1,761 | +0.86% | 25,300 | 286億6257万 | +2.5% |
| 07/12 | 1,780 | 1,780 | 1,741 | 1,746 | -2.62% | 35,000 | 284億1842万 | +1.33% |
| 07/11 | 1,763 | 1,796 | 1,763 | 1,793 | +2.63% | 40,900 | 291億8341万 | +3.88% |
| 07/08 | 1,745 | 1,781 | 1,736 | 1,747 | +0.17% | 50,800 | 284億3470万 | +1.16% |
| 07/08 | （空売り報告）三井住友DSアセットマネジメント 141,000株（0.86%）-0.04% |
| 07/07 | 1,721 | 1,750 | 1,704 | 1,744 | +1.99% | 55,400 | 283億8587万 | +0.81% |
| 07/06 | 1,705 | 1,723 | 1,685 | 1,710 | +0.29% | 55,500 | 278億3248万 | -1.33% |
| 07/05 | 1,712 | 1,725 | 1,703 | 1,705 | +1.91% | 55,000 | 277億5110万 | -1.9% |
| 07/05 | （空売り報告）三井住友DSアセットマネジメント 147,100株（0.9%）+0.02% |
| 07/04 | 1,671 | 1,678 | 1,657 | 1,673 | +0.18% | 23,600 | 272億3025万 | -3.91% |
| 07/01 | 1,694 | 1,704 | 1,652 | 1,670 | -1.42% | 38,100 | 271億8142万 | -4.3% |
| 06/30 | 1,725 | 1,735 | 1,691 | 1,694 | -1.8% | 34,400 | 275億7206万 | -3.14% |
| 06/29 | （IR情報）17:00 支配株主等に関する事項について |
| 06/29 | 1,704 | 1,736 | 1,694 | 1,725 | +0.47% | 48,200 | 280億7662万 | -1.37% |
| 06/28 | 1,702 | 1,727 | 1,701 | 1,717 | +0.7% | 27,100 | 279億4641万 | -1.77% |
| 06/27 | 1,703 | 1,707 | 1,680 | 1,705 | +1.97% | 36,100 | 277億5110万 | -2.46% |
| 06/24 | 1,679 | 1,679 | 1,661 | 1,672 | -0.3% | 23,700 | 272億1398万 | -4.4% |
| 06/23 | 1,691 | 1,697 | 1,665 | 1,677 | +0.18% | 29,800 | 272億9536万 | -4.23% |
| 06/22 | 1,701 | 1,703 | 1,671 | 1,674 | -0.3% | 58,900 | 272億4653万 | -4.56% |
| 06/22 | （空売り報告）三井住友DSアセットマネジメント 144,100株（0.88%）-0.06% |
| 06/21 | （5%ルール）三井住友トラスト・アセットマネジメント（2.86%）三井住友信託銀行（1.1%）日興アセットマネジメント（1.05%） |
| 06/21 | 1,647 | 1,687 | 1,647 | 1,679 | +2.25% | 40,300 | 273億2791万 | -4.22% |
| 06/20 | 1,711 | 1,711 | 1,632 | 1,642 | -2.49% | 58,300 | 267億2569万 | -6.28% |
| 06/17 | 1,670 | 1,697 | 1,655 | 1,684 | -1.52% | 99,500 | 274億929万 | -3.77% |
| 06/16 | 1,705 | 1,736 | 1,705 | 1,710 | +0.65% | 57,000 | 278億3248万 | -2.17% |
| 06/15 | 1,730 | 1,744 | 1,699 | 1,699 | -1.74% | 53,200 | 276億5344万 | -2.52% |
| 06/14 | 1,720 | 1,738 | 1,704 | 1,729 | -1.43% | 72,100 | 281億4173万 | -0.63% |
| 06/13 | 1,746 | 1,767 | 1,738 | 1,754 | -2.28% | 69,000 | 285億4863万 | +0.98% |
| 06/10 | 1,830 | 1,830 | 1,793 | 1,795 | -2.76% | 85,000 | 292億1596万 | +3.52% |
| 06/09 | 1,877 | 1,877 | 1,843 | 1,846 | -1.65% | 69,900 | 300億4605万 | +6.64% |
| 06/08 | 1,850 | 1,882 | 1,846 | 1,877 | +2.18% | 76,300 | 305億5062万 | +8.94% |
| 06/07 | 1,811 | 1,849 | 1,807 | 1,837 | +1.6% | 54,200 | 298億9957万 | +7.3% |
| 06/06 | 1,821 | 1,822 | 1,807 | 1,808 | -0.71% | 48,100 | 294億2755万 | +6.29% |
| 06/03 | 1,845 | 1,858 | 1,820 | 1,821 | -0.33% | 45,600 | 296億3915万 | +7.75% |
| 06/02 | 1,815 | 1,833 | 1,799 | 1,827 | +0.22% | 92,100 | 297億3680万 | +8.81% |
| 06/01 | 1,780 | 1,830 | 1,780 | 1,823 | +2.19% | 169,600 | 296億7170万 | +9.16% |
| 05/31 | 1,779 | 1,798 | 1,776 | 1,784 | +0.17% | 96,200 | 290億3692万 | +7.53% |
| 05/30 | 1,766 | 1,784 | 1,743 | 1,781 | +1.42% | 105,800 | 289億8809万 | +8.07% |
| 05/30 | （空売り報告）三井住友DSアセットマネジメント 154,300株（0.94%）-0.06% |
| 05/27 | 1,739 | 1,768 | 1,716 | 1,756 | +2.99% | 95,500 | 285億8119万 | +7.33% |
| 05/26 | 1,698 | 1,745 | 1,691 | 1,705 | +0.18% | 81,700 | 277億5110万 | +4.92% |
| 05/25 | 1,713 | 1,718 | 1,684 | 1,702 | -0.29% | 66,000 | 277億227万 | +5.32% |
| 05/24 | 1,725 | 1,737 | 1,707 | 1,707 | -1.5% | 53,900 | 277億8365万 | +6.22% |
| 05/23 | 1,757 | 1,770 | 1,721 | 1,733 | -0.12% | 66,200 | 282億683万 | +8.58% |
| 05/20 | 1,732 | 1,763 | 1,725 | 1,735 | -0.86% | 138,200 | 282億3938万 | +9.6% |
| 05/19 | 1,655 | 1,761 | 1,634 | 1,750 | +6.84% | 321,800 | 284億8353万 | +11.39% |
| 05/19 | （空売り報告）三井住友DSアセットマネジメント 164,300株（1%）+0.05% |
| 05/18 | 1,660 | 1,668 | 1,633 | 1,638 | -0.67% | 86,800 | 266億6058万 | +5.07% |
| 05/17 | 1,628 | 1,655 | 1,622 | 1,649 | +2.3% | 47,800 | 268億3962万 | +6.39% |
| 05/16 | 1,616 | 1,625 | 1,581 | 1,612 | -0.12% | 53,700 | 262億3740万 | +4.47% |
| 05/13 | 1,591 | 1,614 | 1,585 | 1,614 | +0.88% | 49,800 | 262億6995万 | +4.87% |
| 05/12 | 1,601 | 1,629 | 1,593 | 1,600 | -0.99% | 44,300 | 260億4208万 | +4.23% |
| 05/11 | 1,633 | 1,645 | 1,612 | 1,616 | -1.76% | 53,800 | 263億250万 | +5.62% |
| 05/10 | 1,648 | 1,657 | 1,620 | 1,645 | -2.49% | 70,900 | 267億7452万 | +7.94% |
| 05/09 | 1,705 | 1,710 | 1,676 | 1,687 | -1.69% | 75,500 | 274億5812万 | +11.13% |
| 05/06 | 1,660 | 1,716 | 1,646 | 1,716 | +4.32% | 168,000 | 279億3013万 | +13.57% |
| 05/02 | 1,610 | 1,650 | 1,593 | 1,645 | +1.61% | 194,200 | 267億7452万 | +9.52% |
| 04/28 | 1,560 | 1,621 | 1,555 | 1,619 | +4.72% | 248,200 | 263億5133万 | +8.22% |
| 04/27 | （IR情報）16:00 中期経営計画の修正に関するお知らせ |
| 04/27 | （IR情報）16:00 10周年記念配当に関するお知らせ |
| 04/27 | （IR情報）16:00 取締役の異動に関するお知らせ |
| 04/27 | （IR情報）16:00 2022年3月期決算短信〔日本基準〕(連結) |
| 04/27 | 1,540 | 1,549 | 1,507 | 1,546 | -0.06% | 95,100 | 251億6316万 | +3.62% |
| 04/26 | 1,550 | 1,574 | 1,535 | 1,547 | -0.13% | 54,900 | 251億7944万 | +3.83% |
| 04/25 | 1,561 | 1,566 | 1,536 | 1,549 | -2.02% | 67,000 | 252億1199万 | +4.17% |
| 04/22 | 1,534 | 1,588 | 1,523 | 1,581 | +0.96% | 131,100 | 257億3283万 | +6.46% |
| 04/21 | 1,590 | 1,614 | 1,566 | 1,566 | +5.1% | 502,100 | 254億8869万 | +5.74% |
| 04/20 | （IR情報）15:00 関係会社株式評価損(個別)及び持分法による投資損失(連結)の計上に関するお知らせ |
| 04/20 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 04/20 | 1,496 | 1,496 | 1,476 | 1,490 | +0.34% | 16,900 | 242億5169万 | +1.02% |
| 04/19 | 1,488 | 1,491 | 1,476 | 1,485 | -0.27% | 18,600 | 241億7031万 | +0.81% |
| 04/18 | 1,472 | 1,502 | 1,462 | 1,489 | +1.15% | 27,600 | 242億3541万 | +1.36% |
| 04/15 | 1,480 | 1,516 | 1,464 | 1,472 | -0.67% | 48,400 | 239億5872万 | +0.55% |
| 04/14 | 1,443 | 1,491 | 1,443 | 1,482 | +3.71% | 34,700 | 241億2148万 | +1.44% |
| 04/13 | 1,422 | 1,434 | 1,414 | 1,429 | +0.28% | 20,400 | 232億5883万 | -1.79% |
| 04/12 | 1,408 | 1,430 | 1,408 | 1,425 | -0.21% | 18,400 | 231億9373万 | -1.79% |
| 04/11 | 1,430 | 1,440 | 1,414 | 1,428 | -0.76% | 18,800 | 232億4256万 | -1.38% |
| 04/08 | 1,449 | 1,449 | 1,420 | 1,439 | +0.77% | 31,500 | 234億2160万 | -0.55% |
| 04/07 | 1,464 | 1,464 | 1,425 | 1,428 | -3.05% | 33,100 | 232億4256万 | -1.24% |
| 04/06 | 1,486 | 1,488 | 1,473 | 1,473 | -2.19% | 26,100 | 239億7499万 | +1.87% |
| 04/05 | 1,518 | 1,523 | 1,506 | 1,506 | +0.33% | 36,300 | 245億1211万 | +4.22% |
| 04/04 | 1,480 | 1,512 | 1,470 | 1,501 | +1.76% | 43,300 | 244億3073万 | +4.09% |
| 04/01 | 1,479 | 1,490 | 1,457 | 1,475 | -0.27% | 34,400 | 240億754万 | +2.5% |
| 03/31 | 1,480 | 1,499 | 1,470 | 1,479 | -1.14% | 29,800 | 240億7265万 | +2.92% |
