| 2024 |
| 04/26 | 14,690 | 14,850 | 14,470 | 14,785 | +1.9% | 177,000 | 6288億4673万 | -3.45% |
| 04/25 | 14,800 | 14,960 | 14,415 | 14,510 | -3.36% | 245,300 | 6171億5023万 | -5.5% |
| 04/24 | （IR情報）10:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 04/24 | 14,650 | 15,075 | 14,520 | 15,015 | +4.63% | 277,400 | 6386億2927万 | -2.49% |
| 04/23 | （IR情報）17:00 譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 04/23 | 14,635 | 14,780 | 14,185 | 14,350 | +0.1% | 172,800 | 6103億4499万 | -6.9% |
| 04/22 | 14,200 | 14,395 | 13,970 | 14,335 | +0.14% | 310,100 | 6097億699万 | -7.2% |
| 04/19 | 14,860 | 14,925 | 14,130 | 14,315 | -6.56% | 431,500 | 6088億5634万 | -7.41% |
| 04/18 | 14,870 | 15,385 | 14,535 | 15,320 | +0.33% | 377,700 | 6516億176万 | -1.01% |
| 04/17 | 15,350 | 15,490 | 14,885 | 15,270 | -1.71% | 395,600 | 6494億7512万 | -1.22% |
| 04/17 | （空売り報告）JPM Securities Japan Co Ltd. 383,374株（0.9%）+0.03% |
| 04/16 | 15,735 | 16,055 | 15,365 | 15,535 | -2.45% | 440,100 | 6607億4630万 | +0.6% |
| 04/16 | （空売り報告）三菱UFJモルガン・スタンレー証券 165,239株（0.38%）-0.49%義務消失 |
| 04/15 | 15,665 | 15,925 | 15,495 | 15,925 | -0.56% | 208,800 | 6773億3407万 | +3.33% |
| 04/15 | （空売り報告）JPM Securities Japan Co Ltd. 370,646株（0.87%）-0.03% |
| 04/12 | 15,800 | 16,160 | 15,795 | 16,015 | +2.14% | 384,100 | 6811億6202万 | +4.03% |
| 04/12 | （空売り報告）JPM Securities Japan Co Ltd. 386,440株（0.9%）+0.22% |
| 04/11 | （自社株買い）取締役会(2024年2月14日)での決議状況(取得期間2024年2月15日～2024年4月30日) |
| 04/11 | 15,415 | 15,785 | 15,350 | 15,680 | +0.38% | 146,600 | 6669億1355万 | +2.05% |
| 04/11 | （空売り報告）JPM Securities Japan Co Ltd. 293,339株（0.68%）+0.16% |
| 04/10 | 15,350 | 15,710 | 15,315 | 15,620 | +2.39% | 250,500 | 6643億6158万 | +1.67% |
| 04/10 | （空売り報告）JPM Securities Japan Co Ltd. 221,174株（0.52%）再IN |
| 04/10 | （空売り報告）J.P. MORGAN SECURITIES PLC 0株（0%）-0.78%義務消失 |
| 04/09 | 14,980 | 15,255 | 14,965 | 15,255 | +2.49% | 211,400 | 6488億3713万 | -0.64% |
| 04/09 | （空売り報告）J.P. MORGAN SECURITIES PLC 334,766株（0.78%）-0.3% |
| 04/08 | 14,950 | 15,075 | 14,680 | 14,885 | +0.37% | 250,200 | 6331億1万 | -2.93% |
| 04/08 | （空売り報告）J.P. MORGAN SECURITIES PLC 459,466株（1.08%）+0.15% |
| 04/05 | 15,350 | 15,405 | 14,790 | 14,830 | -5.63% | 265,400 | 6307億6071万 | -3.3% |
| 04/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 04/04 | 15,480 | 15,790 | 15,420 | 15,715 | +3.08% | 189,100 | 6684億219万 | +2.53% |
| 04/04 | （空売り報告）J.P. MORGAN SECURITIES PLC 397,866株（0.93%）再IN |
| 04/03 | 15,025 | 15,400 | 14,930 | 15,245 | -2.37% | 238,500 | 6484億1180万 | -0.21% |
| 04/02 | 15,550 | 15,715 | 15,375 | 15,615 | +2.06% | 202,700 | 6641億4892万 | +2.39% |
| 04/01 | （5%ルール）三菱UFJアセットマネジメント（0.69%）三菱UFJモルガン・スタンレー証券（0.6%）三菱UFJ信託銀行（3.03%）三菱UFJ銀行（1.1%） |
| 04/01 | 15,960 | 16,000 | 15,285 | 15,300 | -4.55% | 195,900 | 6507億5110万 | +0.53% |
| 03/29 | 15,895 | 16,115 | 15,660 | 16,030 | +2.53% | 222,900 | 6818億1万 | +5.49% |
| 03/29 | （IR情報）8:30 Position and Policy Regarding Reduction of Minimum Stock Trading Unit of the Company’s Shares |
| 03/29 | （IR情報）8:30 投資単位の引き下げに関する考え方 |
| 03/28 | 15,830 | 15,995 | 15,565 | 15,635 | -2.68% | 199,000 | 6649億9957万 | +3.45% |
| 03/27 | 16,000 | 16,180 | 15,805 | 16,065 | +0.91% | 196,800 | 6832億8866万 | +6.77% |
| 03/26 | 15,600 | 15,940 | 15,535 | 15,920 | +1.69% | 143,600 | 6771億2141万 | +6.36% |
| 03/25 | （IR情報）17:00 譲渡制限付株式としての自己株式処分に関するお知らせ |
| 03/25 | 15,895 | 15,925 | 15,595 | 15,655 | -1.11% | 183,600 | 6658億5023万 | +4.98% |
| 03/22 | 15,850 | 16,095 | 15,610 | 15,830 | +1.31% | 417,500 | 6732億9346万 | +6.3% |
| 03/21 | 15,540 | 15,685 | 15,360 | 15,625 | +1.73% | 233,600 | 6645億7425万 | +5.73% |
| 03/19 | 15,140 | 15,375 | 15,065 | 15,360 | +0.89% | 354,200 | 6533億307万 | +4.72% |
| 03/18 | （自社株買い）取締役会(2024年2月14日)での決議状況(取得期間2024年2月15日～2024年4月30日) |
| 03/18 | 14,660 | 15,225 | 14,590 | 15,225 | +3.85% | 230,400 | 6475億6114万 | +4.63% |
| 03/15 | 14,605 | 14,680 | 14,385 | 14,660 | -0.24% | 429,500 | 6235億3014万 | +1.51% |
| 03/14 | 14,890 | 14,890 | 14,290 | 14,695 | -1.31% | 320,300 | 6250億1879万 | +2.4% |
| 03/14 | （空売り報告）三菱UFJモルガン・スタンレー証券 371,039株（0.87%）新規 |
| 03/13 | 15,270 | 15,380 | 14,535 | 14,890 | +0.2% | 436,400 | 6333億1267万 | +4.44% |
| 03/12 | 14,565 | 14,860 | 14,275 | 14,860 | +0.68% | 287,900 | 6320億3669万 | +5% |
| 03/11 | 14,700 | 15,020 | 14,540 | 14,760 | -4.62% | 362,200 | 6277億8341万 | +5.05% |
| 03/08 | 14,980 | 15,760 | 14,945 | 15,475 | +1.18% | 349,800 | 6581億9433万 | +10.96% |
| 03/07 | 15,640 | 15,800 | 15,105 | 15,295 | -2.3% | 324,100 | 6505億3844万 | +10.79% |
| 03/06 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 03/06 | 15,090 | 15,765 | 15,080 | 15,655 | +1.82% | 333,400 | 6658億5023万 | +14.53% |
| 03/05 | 14,905 | 15,390 | 14,865 | 15,375 | +4.17% | 293,500 | 6539億4106万 | +13.77% |
| 03/04 | 15,085 | 15,160 | 14,760 | 14,760 | -1.11% | 211,700 | 6277億8341万 | +10.4% |
| 03/01 | 14,605 | 14,990 | 14,570 | 14,925 | +2.19% | 196,900 | 6348億132万 | +12.5% |
| 02/29 | 14,640 | 14,710 | 14,510 | 14,605 | +0.97% | 265,900 | 6211億9084万 | +11.07% |
| 02/28 | 14,440 | 14,575 | 14,360 | 14,465 | -0.92% | 211,300 | 6152億3625万 | +10.78% |
| 02/27 | 15,030 | 15,060 | 14,460 | 14,600 | -1.55% | 341,800 | 6209億7817万 | +12.51% |
| 02/26 | 14,405 | 14,895 | 14,385 | 14,830 | +0.85% | 297,500 | 6307億6071万 | +15.11% |
| 02/22 | 14,220 | 14,750 | 14,025 | 14,705 | +5.3% | 446,400 | 6254億4411万 | +15.28% |
| 02/21 | 13,800 | 14,125 | 13,725 | 13,965 | +0.14% | 297,600 | 5939億6988万 | +10.6% |
| 02/20 | 14,160 | 14,350 | 13,865 | 13,945 | -1.31% | 410,200 | 5931億1922万 | +11.34% |
| 02/19 | 14,250 | 14,345 | 14,000 | 14,130 | -2.59% | 604,800 | 6009億8778万 | +13.69% |
| 02/16 | 15,465 | 15,675 | 14,415 | 14,505 | -4.38% | 984,900 | 6169億3756万 | +17.75% |
| 02/15 | 15,980 | 15,980 | 15,005 | 15,170 | +16.87% | 898,800 | 6452億2184万 | +24.45% |
| 02/14 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 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 中長期経営計画「MLMAP2028」を策定 |
| 02/14 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 12,555 | 13,010 | 12,550 | 12,980 | +0.97% | 292,500 | 5520億7512万 | +7.91% |
| 02/13 | 12,560 | 12,860 | 12,500 | 12,855 | +3.21% | 296,700 | 5467億5852万 | +7.6% |
| 02/09 | 12,500 | 12,665 | 12,390 | 12,455 | -0.36% | 164,700 | 5297億4542万 | +5.11% |
| 02/08 | 12,430 | 12,515 | 12,305 | 12,500 | +1.09% | 176,900 | 5316億5940万 | +6.09% |
| 02/07 | 12,245 | 12,430 | 12,205 | 12,365 | +0.08% | 196,100 | 5259億1747万 | +5.48% |
| 02/06 | （5%ルール）三井住友トラスト・アセットマネジメント（3.07%）三井住友信託銀行（0.72%）日興アセットマネジメント（1.37%） |
| 02/06 | 12,330 | 12,520 | 12,275 | 12,355 | +0.53% | 167,100 | 5254億9215万 | +5.89% |
| 02/05 | 12,455 | 12,525 | 12,215 | 12,290 | -0.04% | 216,100 | 5227億2752万 | +5.7% |
| 02/02 | 12,045 | 12,360 | 12,025 | 12,295 | +1.28% | 190,500 | 5229億4018万 | +6.17% |
| 02/01 | 11,775 | 12,185 | 11,760 | 12,140 | +1.42% | 212,400 | 5163億4760万 | +5.26% |
| 01/31 | 11,710 | 11,985 | 11,685 | 11,970 | +0.72% | 142,000 | 5091億1704万 | +4.22% |
| 01/30 | 11,930 | 12,010 | 11,855 | 11,885 | +0.93% | 120,600 | 5055億175万 | +3.94% |
| 01/29 | 11,600 | 11,775 | 11,550 | 11,775 | -0.08% | 214,900 | 5008億2315万 | +3.43% |
| 01/26 | 11,910 | 12,140 | 11,750 | 11,785 | -3.28% | 348,900 | 5012億4848万 | +3.97% |
| 01/25 | 12,020 | 12,195 | 11,885 | 12,185 | +1.84% | 316,600 | 5182億6158万 | +8.01% |
| 01/24 | 12,170 | 12,240 | 11,910 | 11,965 | -3.04% | 378,800 | 5089億437万 | +6.68% |
| 01/23 | 12,540 | 12,550 | 12,245 | 12,340 | -0.84% | 268,700 | 5248億5415万 | +10.69% |
| 01/22 | 12,500 | 12,500 | 12,225 | 12,445 | +1.59% | 240,100 | 5293億2009万 | +12.49% |
| 01/19 | 11,930 | 12,255 | 11,870 | 12,250 | +5.11% | 396,600 | 5210億2621万 | +11.71% |
| 01/18 | 11,430 | 11,695 | 11,430 | 11,655 | +1.61% | 204,300 | 4957億1922万 | +7.2% |
| 01/17 | 11,500 | 11,630 | 11,465 | 11,470 | +0.57% | 268,700 | 4878億5066万 | +6.24% |
| 01/16 | 11,550 | 11,550 | 11,360 | 11,405 | -1.17% | 134,000 | 4850億8603万 | +6.3% |
| 01/15 | 11,340 | 11,580 | 11,245 | 11,540 | +1.45% | 176,100 | 4908億2795万 | +8.11% |
| 01/12 | 11,300 | 11,410 | 11,270 | 11,375 | +0.75% | 203,700 | 4838億1005万 | +7.29% |
| 01/11 | 11,260 | 11,365 | 11,175 | 11,290 | +1.39% | 189,800 | 4801億9477万 | +7.01% |
| 01/10 | 11,050 | 11,280 | 10,995 | 11,135 | +1.64% | 252,800 | 4736億219万 | +6.08% |
| 01/09 | 10,735 | 10,970 | 10,700 | 10,955 | +4.98% | 408,200 | 4659億4629万 | +4.83% |
| 01/05 | 10,560 | 10,620 | 10,400 | 10,435 | -2.79% | 336,100 | 4438億2926万 | +0.28% |
| 01/04 | 10,500 | 10,810 | 10,450 | 10,735 | -2.67% | 249,800 | 4565億8909万 | +3.41% |
| 2023 |
| 12/29 | 10,930 | 11,045 | 10,900 | 11,030 | +0.23% | 211,000 | 4691億3625万 | +6.68% |
| 12/28 | 11,095 | 11,135 | 10,970 | 11,005 | -2.83% | 206,800 | 4680億7293万 | +7.03% |
| 12/27 | 11,210 | 11,415 | 11,210 | 11,325 | +1.8% | 257,900 | 4816億8341万 | +10.87% |
| 12/26 | 11,100 | 11,135 | 11,035 | 11,125 | +0.18% | 126,300 | 4731億7686万 | +9.81% |
| 12/25 | 11,150 | 11,155 | 11,010 | 11,105 | +1.51% | 190,100 | 4723億2621万 | +10.44% |
| 12/22 | 10,790 | 10,985 | 10,790 | 10,940 | +2.2% | 255,400 | 4653億830万 | +9.64% |
| 12/21 | 10,450 | 10,705 | 10,390 | 10,705 | +0.85% | 213,000 | 4553億1311万 | +8.07% |
| 12/20 | 10,555 | 10,650 | 10,510 | 10,615 | +0.57% | 189,100 | 4514億8516万 | +7.77% |
| 12/19 | 10,405 | 10,605 | 10,305 | 10,555 | +1.05% | 249,300 | 4489億3319万 | +7.81% |
| 12/18 | 10,430 | 10,465 | 10,325 | 10,445 | -1.09% | 129,500 | 4442億5459万 | +7.8% |
| 12/15 | 10,450 | 10,710 | 10,430 | 10,560 | +2.97% | 280,300 | 4491億4586万 | +10.09% |
| 12/14 | 10,500 | 10,510 | 10,245 | 10,255 | +0.34% | 225,300 | 4361億7337万 | +8.1% |
| 12/13 | 10,150 | 10,410 | 10,140 | 10,220 | +2.05% | 288,700 | 4346億8472万 | +8.85% |
| 12/12 | 10,050 | 10,110 | 9,873 | 10,015 | +1.19% | 156,900 | 4259億6551万 | +7.75% |
| 12/11 | 9,900 | 10,020 | 9,855 | 9,897 | +1.5% | 139,100 | 4209億4664万 | +7.41% |
| 12/08 | 9,791 | 9,813 | 9,718 | 9,751 | -0.62% | 191,400 | 4147億3686万 | +6.84% |
| 12/07 | 9,570 | 9,877 | 9,550 | 9,812 | -2.08% | 225,800 | 4173億3136万 | +8.49% |
| 12/06 | 9,832 | 10,060 | 9,770 | 10,020 | +2.73% | 221,300 | 4261億7817万 | +11.91% |
| 12/05 | 10,040 | 10,040 | 9,754 | 9,754 | -3.04% | 271,800 | 4148億6446万 | +10.15% |
| 12/04 | 9,997 | 10,145 | 9,933 | 10,060 | +0.84% | 165,700 | 4278億7948万 | +14.72% |
| 12/01 | 9,955 | 9,976 | 9,742 | 9,976 | +0.19% | 199,000 | 4243億673万 | +15.13% |
| 11/30 | 9,944 | 9,988 | 9,831 | 9,957 | +0.96% | 391,700 | 4234億9861万 | +16.14% |
