| 2024 |
| 04/25 | 1,718 | 1,727 | 1,704 | 1,708 | -0.58% | 28,200 | 319億7854万 | -1.61% |
| 04/24 | 1,688 | 1,729 | 1,688 | 1,718 | +2.51% | 35,500 | 321億6577万 | -1.26% |
| 04/23 | 1,721 | 1,740 | 1,665 | 1,676 | -2.61% | 49,800 | 313億7941万 | -3.84% |
| 04/22 | 1,709 | 1,725 | 1,681 | 1,721 | +1.77% | 50,400 | 322億2193万 | -1.49% |
| 04/19 | 1,741 | 1,760 | 1,664 | 1,691 | -2.87% | 54,600 | 316億6025万 | -3.21% |
| 04/18 | 1,707 | 1,753 | 1,707 | 1,741 | +1.93% | 19,500 | 325億9639万 | -0.51% |
| 04/17 | 1,744 | 1,744 | 1,696 | 1,708 | -1.27% | 46,200 | 319億7854万 | -2.4% |
| 04/16 | 1,805 | 1,830 | 1,730 | 1,730 | -4.74% | 86,100 | 323億9044万 | -1.31% |
| 04/15 | 1,776 | 1,828 | 1,750 | 1,816 | +1.17% | 107,600 | 340億60万 | +3.42% |
| 04/12 | 1,725 | 1,803 | 1,724 | 1,795 | +4.97% | 91,500 | 336億742万 | +2.1% |
| 04/11 | 1,665 | 1,717 | 1,655 | 1,710 | +1.6% | 65,600 | 320億1598万 | -2.84% |
| 04/10 | 1,634 | 1,696 | 1,619 | 1,683 | +2.56% | 87,000 | 315億1047万 | -4.81% |
| 04/09 | 1,630 | 1,645 | 1,618 | 1,641 | -0.85% | 89,500 | 307億2411万 | -7.45% |
| 04/08 | 1,631 | 1,665 | 1,619 | 1,655 | +1.66% | 74,600 | 309億8623万 | -6.87% |
| 04/05 | 1,640 | 1,646 | 1,610 | 1,628 | -3.95% | 115,700 | 304億8071万 | -8.64% |
| 04/04 | 1,705 | 1,734 | 1,682 | 1,695 | +0.3% | 61,000 | 317億3514万 | -5.25% |
| 04/03 | 1,711 | 1,720 | 1,690 | 1,690 | -1.23% | 56,600 | 316億4153万 | -5.9% |
| 04/02 | 1,775 | 1,775 | 1,711 | 1,711 | -3.61% | 78,300 | 320億3471万 | -5.1% |
| 04/01 | 1,808 | 1,824 | 1,775 | 1,775 | -0.84% | 37,700 | 332億3297万 | -1.99% |
| 03/29 | 1,815 | 1,828 | 1,790 | 1,790 | -1.38% | 50,900 | 335億1381万 | -1.43% |
| 03/28 | 1,825 | 1,849 | 1,801 | 1,815 | -0.66% | 42,600 | 339億8188万 | -0.11% |
| 03/27 | 1,837 | 1,838 | 1,801 | 1,827 | -0.54% | 55,400 | 342億655万 | +0.5% |
| 03/26 | 1,793 | 1,839 | 1,793 | 1,837 | +1.89% | 41,500 | 343億9378万 | +1.16% |
| 03/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 263,073株（1.4%）+0.04% |
| 03/25 | 1,826 | 1,845 | 1,800 | 1,803 | -1.31% | 39,800 | 337億5720万 | -0.5% |
| 03/22 | 1,810 | 1,854 | 1,790 | 1,827 | +0.94% | 70,800 | 342億655万 | +1.16% |
| 03/21 | 1,800 | 1,836 | 1,792 | 1,810 | +0.84% | 54,200 | 338億8826万 | +0.44% |
| 03/19 | 1,798 | 1,804 | 1,760 | 1,795 | +1.47% | 55,300 | 336億742万 | -0.5% |
| 03/18 | 1,720 | 1,780 | 1,720 | 1,769 | +2.08% | 56,400 | 331億2063万 | -1.94% |
| 03/15 | 1,736 | 1,753 | 1,721 | 1,733 | -1.2% | 49,800 | 324億4661万 | -3.99% |
| 03/14 | 1,787 | 1,787 | 1,735 | 1,754 | 0% | 38,000 | 328億3979万 | -2.83% |
| 03/13 | 1,824 | 1,827 | 1,754 | 1,754 | -2.23% | 47,000 | 328億3979万 | -2.83% |
| 03/12 | 1,767 | 1,798 | 1,745 | 1,794 | +0.17% | 51,000 | 335億8870万 | -0.61% |
| 03/11 | 1,828 | 1,832 | 1,776 | 1,791 | -4.12% | 71,400 | 335億3253万 | -0.78% |
| 03/08 | 1,860 | 1,905 | 1,838 | 1,868 | +1.63% | 151,300 | 349億7419万 | +3.49% |
| 03/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 254,673株（1.36%）+0.27% |
| 03/07 | 1,920 | 1,940 | 1,835 | 1,838 | -3.77% | 91,700 | 344億1250万 | +1.94% |
| 03/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 204,673株（1.09%）+0.1% |
| 03/06 | 1,835 | 1,932 | 1,819 | 1,910 | +4.71% | 145,100 | 357億6054万 | +6.05% |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 186,273株（0.99%）-0.09% |
| 03/05 | 1,750 | 1,827 | 1,750 | 1,824 | +5.31% | 57,300 | 341億5038万 | +1.5% |
| 03/04 | 1,801 | 1,813 | 1,722 | 1,732 | -2.48% | 81,000 | 324億2788万 | -3.46% |
| 03/01 | 1,808 | 1,809 | 1,776 | 1,776 | -1.88% | 53,600 | 332億5169万 | -1.17% |
| 02/29 | 1,801 | 1,831 | 1,770 | 1,810 | -2.58% | 93,700 | 338億8826万 | +0.78% |
| 02/28 | 1,875 | 1,897 | 1,850 | 1,858 | -1.17% | 65,800 | 347億8696万 | +3.57% |
| 02/27 | 1,901 | 1,928 | 1,874 | 1,880 | -1.1% | 87,400 | 351億9886万 | +4.97% |
| 02/26 | （IR情報）15:00 定款一部変更及び役員の異動に関するお知らせ |
| 02/26 | 1,909 | 1,958 | 1,892 | 1,901 | -0.42% | 120,100 | 355億9204万 | +6.5% |
| 02/22 | 1,842 | 1,909 | 1,831 | 1,909 | +5.59% | 186,000 | 357億4182万 | +7.49% |
| 02/21 | 1,802 | 1,814 | 1,775 | 1,808 | -1.74% | 72,100 | 338億5082万 | +2.44% |
| 02/20 | 1,810 | 1,865 | 1,797 | 1,840 | +3.08% | 159,300 | 344億4995万 | +4.66% |
| 02/19 | 1,737 | 1,796 | 1,703 | 1,785 | +3.24% | 96,700 | 334億2019万 | +1.88% |
| 02/16 | 1,694 | 1,768 | 1,661 | 1,729 | +4.35% | 112,200 | 323億7172万 | -1.03% |
| 02/15 | 1,742 | 1,761 | 1,651 | 1,657 | -4.5% | 102,500 | 310億2367万 | -4.99% |
| 02/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 203,373株（1.08%）-0.03% |
| 02/14 | 1,800 | 1,800 | 1,734 | 1,735 | -5.96% | 131,700 | 324億8405万 | -0.46% |
| 02/13 | 1,850 | 1,890 | 1,714 | 1,845 | +3.13% | 442,500 | 345億4356万 | +6.16% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 208,173株（1.11%）+0.04% |
| 02/09 | （IR情報）15:00 通期業績予想と実績の差異に関するお知らせ |
| 02/09 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/09 | 1,780 | 1,825 | 1,773 | 1,789 | -0.28% | 124,700 | 334億9508万 | +3.65% |
| 02/08 | 1,779 | 1,818 | 1,753 | 1,794 | +2.16% | 72,800 | 335億8870万 | +4.55% |
| 02/07 | 1,736 | 1,788 | 1,711 | 1,756 | +1.15% | 75,200 | 328億7723万 | +2.93% |
| 02/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 201,873株（1.07%）-0.11% |
| 02/06 | （5%ルール）三井住友トラスト・アセットマネジメント（3.03%）日興アセットマネジメント（2.19%） |
| 02/06 | 1,717 | 1,748 | 1,700 | 1,736 | -1.2% | 92,500 | 325億278万 | +2.3% |
| 02/05 | 1,796 | 1,808 | 1,742 | 1,757 | -2.39% | 94,400 | 328億9595万 | +4.09% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 222,173株（1.18%）-0.11% |
| 02/02 | 1,789 | 1,817 | 1,789 | 1,800 | +0.84% | 51,100 | 337億104万 | +7.33% |
| 02/01 | 1,788 | 1,801 | 1,771 | 1,785 | -1.49% | 33,700 | 334億2019万 | +7.34% |
| 01/31 | 1,806 | 1,812 | 1,772 | 1,812 | +0.17% | 52,600 | 339億2571万 | +9.82% |
| 01/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 242,273株（1.29%）-0.09% |
| 01/30 | 1,820 | 1,838 | 1,792 | 1,809 | +0.84% | 108,500 | 338億6954万 | +10.57% |
| 01/29 | 1,764 | 1,798 | 1,764 | 1,794 | +1.76% | 61,900 | 335億8870万 | +10.47% |
| 01/26 | 1,804 | 1,804 | 1,754 | 1,763 | -2.38% | 74,600 | 330億829万 | +9.44% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 258,473株（1.38%）-0.1% |
| 01/25 | 1,755 | 1,823 | 1,755 | 1,806 | +3.08% | 106,200 | 338億1337万 | +12.88% |
| 01/24 | 1,800 | 1,866 | 1,744 | 1,752 | -0.4% | 199,500 | 328億234万 | +10.4% |
| 01/23 | 1,784 | 1,794 | 1,748 | 1,759 | -1.4% | 88,900 | 329億3340万 | +11.68% |
| 01/22 | 1,730 | 1,784 | 1,720 | 1,784 | +3.24% | 77,000 | 334億147万 | +13.85% |
| 01/19 | 1,660 | 1,728 | 1,660 | 1,728 | +4.03% | 95,700 | 323億5299万 | +11.05% |
| 01/18 | 1,659 | 1,672 | 1,652 | 1,661 | +1.59% | 37,000 | 310億9857万 | +7.3% |
| 01/17 | 1,683 | 1,686 | 1,633 | 1,635 | -0.49% | 73,600 | 306億1177万 | +5.96% |
| 01/16 | 1,681 | 1,714 | 1,637 | 1,643 | -2.09% | 119,300 | 307億6156万 | +6.55% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 278,673株（1.48%）-0.03% |
| 01/15 | 1,660 | 1,682 | 1,660 | 1,678 | +1.08% | 48,500 | 314億1685万 | +8.82% |
| 01/12 | 1,650 | 1,667 | 1,635 | 1,660 | +0.55% | 63,500 | 310億7984万 | +7.79% |
| 01/11 | 1,670 | 1,677 | 1,643 | 1,651 | +0.12% | 72,900 | 309億1134万 | +6.86% |
| 01/10 | 1,634 | 1,663 | 1,634 | 1,649 | +2.61% | 94,200 | 308億7389万 | +6.25% |
| 01/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 283,473株（1.51%）+0.11% |
| 01/09 | 1,591 | 1,628 | 1,589 | 1,607 | +3.88% | 108,300 | 300億8753万 | +3.08% |
| 01/05 | 1,585 | 1,586 | 1,547 | 1,547 | +0.13% | 72,900 | 289億6417万 | -1.28% |
| 01/04 | 1,538 | 1,547 | 1,512 | 1,545 | +0.19% | 56,800 | 289億2672万 | -2.03% |
| 2023 |
| 12/29 | 1,521 | 1,547 | 1,512 | 1,542 | +1.72% | 48,200 | 288億7055万 | -2.71% |
| 12/28 | 1,497 | 1,519 | 1,483 | 1,516 | -0.07% | 50,200 | 283億8376万 | -4.77% |
| 12/27 | 1,482 | 1,525 | 1,482 | 1,517 | +3.2% | 80,400 | 284億248万 | -5.07% |
| 12/26 | 1,460 | 1,478 | 1,458 | 1,470 | +0.55% | 49,400 | 275億2251万 | -8.24% |
| 12/25 | 1,470 | 1,479 | 1,456 | 1,462 | -0.34% | 36,700 | 273億7273万 | -9.19% |
| 12/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 263,273株（1.4%）+0.09% |
| 12/22 | 1,463 | 1,484 | 1,456 | 1,467 | +0.14% | 51,900 | 274億6634万 | -9.28% |
| 12/21 | 1,479 | 1,488 | 1,462 | 1,465 | -2.01% | 41,100 | 274億2890万 | -9.68% |
| 12/20 | 1,490 | 1,509 | 1,484 | 1,495 | +0.74% | 52,400 | 279億9058万 | -8.23% |
| 12/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 246,673株（1.31%）+0.09% |
| 12/19 | 1,470 | 1,487 | 1,455 | 1,484 | +0.07% | 50,700 | 277億8463万 | -9.18% |
| 12/18 | 1,445 | 1,486 | 1,437 | 1,483 | +0.54% | 56,500 | 277億6591万 | -9.52% |
| 12/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 228,973株（1.22%）+0.04% |
| 12/15 | 1,469 | 1,484 | 1,432 | 1,475 | +1.65% | 118,000 | 276億1613万 | -10.44% |
| 12/14 | 1,550 | 1,550 | 1,451 | 1,451 | -6.57% | 153,100 | 271億6678万 | -11.9% |
| 12/13 | 1,521 | 1,580 | 1,521 | 1,553 | +2.37% | 94,100 | 290億7650万 | -5.82% |
| 12/12 | 1,515 | 1,524 | 1,499 | 1,517 | -0.78% | 89,500 | 284億248万 | -7.89% |
| 12/11 | 1,545 | 1,555 | 1,522 | 1,529 | -0.84% | 80,100 | 286億2716万 | -7.16% |
| 12/08 | 1,573 | 1,573 | 1,537 | 1,542 | -3.14% | 133,400 | 288億7055万 | -6.26% |
| 12/07 | 1,615 | 1,617 | 1,586 | 1,592 | -3.22% | 139,700 | 298億669万 | -3.05% |
| 12/06 | 1,613 | 1,686 | 1,611 | 1,645 | +0.92% | 200,800 | 307億9900万 | +0.55% |
| 12/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 222,773株（1.18%）-0.04% |
| 12/05 | （IR情報）15:00 執行役員の異動および取締役の担当職務の変更に関するお知らせ |
| 12/05 | 1,715 | 1,726 | 1,630 | 1,630 | -9.49% | 212,600 | 305億1816万 | +0.06% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 229,173株（1.22%）+0.08% |
| 12/04 | 1,828 | 1,849 | 1,787 | 1,801 | -0.39% | 117,500 | 337億1976万 | +10.9% |
| 12/01 | 1,828 | 1,840 | 1,798 | 1,808 | -0.88% | 97,100 | 338億5082万 | +12.3% |
| 11/30 | 1,790 | 1,826 | 1,781 | 1,824 | +1.11% | 99,700 | 341億5038万 | +14.14% |
| 11/29 | 1,800 | 1,832 | 1,770 | 1,804 | -0.66% | 152,400 | 337億7593万 | +13.82% |
| 11/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 214,473株（1.14%）+0.06% |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 203,173株（1.08%）+0.16% |
| 11/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 173,373株（0.92%）-0.08% |
