| 2024 |
| 04/18 | 1,584 | 1,597 | 1,577 | 1,597 | +0.38% | 21,600 | 109億6397万 | -0.87% |
| 04/17 | 1,596 | 1,602 | 1,578 | 1,591 | -0.25% | 26,300 | 109億2278万 | -1.18% |
| 04/16 | 1,620 | 1,620 | 1,587 | 1,595 | -2.27% | 30,500 | 109億5024万 | -1.05% |
| 04/15 | 1,621 | 1,635 | 1,606 | 1,632 | -0.06% | 22,600 | 112億426万 | +1.3% |
| 04/12 | 1,614 | 1,633 | 1,613 | 1,633 | +1.18% | 38,700 | 112億1113万 | +1.49% |
| 04/11 | 1,585 | 1,619 | 1,585 | 1,614 | +0.5% | 32,700 | 110億8069万 | +0.37% |
| 04/10 | 1,595 | 1,610 | 1,595 | 1,606 | +0.69% | 17,000 | 110億2576万 | -0.12% |
| 04/09 | 1,581 | 1,595 | 1,581 | 1,595 | +0.95% | 20,700 | 109億5024万 | -0.81% |
| 04/08 | 1,591 | 1,591 | 1,568 | 1,580 | -0.5% | 36,200 | 108億4726万 | -1.74% |
| 04/05 | 1,580 | 1,592 | 1,573 | 1,588 | -0.25% | 21,600 | 109億219万 | -1.37% |
| 04/04 | 1,588 | 1,598 | 1,585 | 1,592 | +0.76% | 14,000 | 109億2965万 | -1.18% |
| 04/03 | 1,576 | 1,595 | 1,572 | 1,580 | -0.63% | 27,000 | 108億4726万 | -2.05% |
| 04/02 | 1,602 | 1,604 | 1,581 | 1,590 | -0.75% | 27,900 | 109億1592万 | -1.55% |
| 04/01 | 1,649 | 1,649 | 1,601 | 1,602 | -2.73% | 31,000 | 109億9830万 | -0.93% |
| 03/29 | 1,621 | 1,647 | 1,621 | 1,647 | +1.67% | 20,500 | 113億724万 | +1.86% |
| 03/28 | 1,617 | 1,637 | 1,617 | 1,620 | -1.1% | 26,300 | 111億2188万 | +0.37% |
| 03/27 | 1,644 | 1,644 | 1,633 | 1,638 | -0.3% | 32,300 | 112億4545万 | +1.55% |
| 03/26 | 1,640 | 1,645 | 1,634 | 1,643 | +0.55% | 14,500 | 112億7978万 | +1.99% |
| 03/25 | 1,639 | 1,650 | 1,630 | 1,634 | -0.79% | 26,900 | 112億1799万 | +1.55% |
| 03/22 | 1,653 | 1,657 | 1,638 | 1,647 | -0.36% | 29,700 | 113億724万 | +2.55% |
| 03/21 | 1,625 | 1,653 | 1,619 | 1,653 | +2.8% | 65,000 | 113億4844万 | +3.05% |
| 03/19 | 1,597 | 1,611 | 1,589 | 1,608 | +0.12% | 20,700 | 110億3949万 | +0.31% |
| 03/18 | 1,582 | 1,609 | 1,580 | 1,606 | +1.65% | 45,400 | 110億2576万 | +0.12% |
| 03/15 | 1,600 | 1,600 | 1,570 | 1,580 | -1% | 80,300 | 108億4726万 | -1.56% |
| 03/14 | 1,584 | 1,604 | 1,584 | 1,596 | +0.38% | 23,800 | 109億5711万 | -0.68% |
| 03/13 | 1,622 | 1,635 | 1,590 | 1,590 | -1.97% | 58,200 | 109億1592万 | -1.06% |
| 03/12 | 1,574 | 1,623 | 1,567 | 1,622 | +3.05% | 43,300 | 111億3561万 | +0.87% |
| 03/11 | 1,578 | 1,585 | 1,561 | 1,574 | -1.5% | 91,800 | 108億607万 | -2.05% |
| 03/11 | （空売り報告）Barclays Capital Securities Ltd 36,381株（0.52%）再IN |
| 03/08 | 1,585 | 1,607 | 1,585 | 1,598 | +0.38% | 26,900 | 109億7084万 | -0.56% |
| 03/08 | （空売り報告）Barclays Capital Securities Ltd 33,081株（0.48%）-0.02%義務消失 |
| 03/07 | 1,615 | 1,624 | 1,587 | 1,592 | -1.24% | 31,600 | 109億2965万 | -0.93% |
| 03/06 | 1,598 | 1,618 | 1,591 | 1,612 | +0.56% | 18,300 | 110億6696万 | +0.25% |
| 03/05 | 1,590 | 1,603 | 1,579 | 1,603 | -0.12% | 45,900 | 110億517万 | -0.31% |
| 03/04 | 1,613 | 1,615 | 1,594 | 1,605 | -1.11% | 47,400 | 110億1890万 | -0.19% |
| 03/01 | 1,619 | 1,626 | 1,614 | 1,623 | -0.06% | 26,200 | 111億4247万 | +0.87% |
| 02/29 | 1,629 | 1,633 | 1,620 | 1,624 | -0.37% | 17,900 | 111億4934万 | +1% |
| 02/28 | 1,644 | 1,657 | 1,630 | 1,630 | -0.85% | 35,100 | 111億9053万 | +1.37% |
| 02/27 | 1,627 | 1,652 | 1,627 | 1,644 | +1.11% | 34,600 | 112億8665万 | +2.24% |
| 02/26 | （IR情報）15:00 組織変更および人事異動に関するお知らせ |
| 02/26 | 1,622 | 1,663 | 1,620 | 1,626 | +1.12% | 58,000 | 111億6307万 | +1.18% |
| 02/22 | 1,623 | 1,623 | 1,594 | 1,608 | +1.58% | 52,200 | 110億3949万 | +0.12% |
| 02/21 | 1,596 | 1,596 | 1,574 | 1,583 | -0.88% | 33,600 | 108億6786万 | -1.43% |
| 02/20 | 1,586 | 1,605 | 1,583 | 1,597 | +0.82% | 24,500 | 109億6397万 | -0.62% |
| 02/19 | 1,575 | 1,588 | 1,569 | 1,584 | +0.57% | 33,900 | 108億7473万 | -1.49% |
| 02/16 | 1,577 | 1,592 | 1,566 | 1,575 | -0.13% | 46,800 | 108億1294万 | -2.05% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 34,581株（0.5%）再IN |
| 02/15 | 1,605 | 1,606 | 1,577 | 1,577 | -1.56% | 31,400 | 108億2667万 | -1.99% |
| 02/14 | 1,618 | 1,618 | 1,600 | 1,602 | -1.11% | 27,800 | 109億9830万 | -0.44% |
| 02/13 | 1,626 | 1,636 | 1,617 | 1,620 | -0.06% | 26,100 | 111億2188万 | +0.68% |
| 02/09 | 1,650 | 1,659 | 1,621 | 1,621 | -1.82% | 38,600 | 111億2874万 | +0.81% |
| 02/08 | 1,627 | 1,663 | 1,609 | 1,651 | +1.73% | 71,800 | 113億3470万 | +2.8% |
| 02/07 | 1,595 | 1,623 | 1,595 | 1,623 | +1.76% | 35,300 | 111億4247万 | +1.31% |
| 02/06 | 1,591 | 1,606 | 1,578 | 1,595 | -0.25% | 45,400 | 109億5024万 | -0.31% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 33,105株（0.48%）-0.02%義務消失 |
| 02/05 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 02/05 | （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) |
| 02/05 | 1,600 | 1,611 | 1,591 | 1,599 | +0.13% | 40,000 | 109億7771万 | +0.06% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 34,905株（0.5%）再IN |
| 02/02 | 1,582 | 1,600 | 1,582 | 1,597 | +0.82% | 19,200 | 109億6397万 | +0.13% |
| 02/01 | 1,600 | 1,600 | 1,579 | 1,584 | -1.74% | 44,900 | 108億7473万 | -0.44% |
| 01/31 | 1,602 | 1,612 | 1,596 | 1,612 | +0.5% | 34,100 | 110億6696万 | +1.45% |
| 01/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 33,205株（0.48%）-0.03%義務消失 |
| 01/30 | 1,610 | 1,623 | 1,601 | 1,604 | -0.56% | 57,400 | 110億1203万 | +1.2% |
| 01/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 17,000株（0.24%）-0.26%義務消失 |
| 01/30 | （空売り報告）Barclays Capital Securities Ltd 33,181株（0.48%）-0.08%義務消失 |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 35,105株（0.51%）-0.09% |
| 01/29 | 1,611 | 1,614 | 1,595 | 1,613 | +0.75% | 32,500 | 110億7382万 | +1.9% |
| 01/26 | 1,620 | 1,623 | 1,601 | 1,601 | -1.42% | 33,200 | 109億9144万 | +1.39% |
| 01/25 | 1,618 | 1,646 | 1,618 | 1,624 | +0.62% | 37,200 | 111億4934万 | +3.05% |
| 01/24 | 1,620 | 1,628 | 1,614 | 1,614 | -0.37% | 15,300 | 110億8069万 | +2.61% |
| 01/24 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 34,381株（0.5%）再IN |
| 01/23 | 1,638 | 1,638 | 1,615 | 1,620 | -1.1% | 35,100 | 111億2188万 | +3.25% |
| 01/22 | 1,644 | 1,657 | 1,632 | 1,638 | +1.36% | 38,200 | 112億4545万 | +4.66% |
| 01/19 | 1,594 | 1,631 | 1,594 | 1,616 | +1.38% | 33,500 | 110億9442万 | +3.59% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 41,605株（0.6%）+0.01% |
| 01/18 | 1,591 | 1,605 | 1,590 | 1,594 | -0.38% | 19,700 | 109億4338万 | +2.44% |
| 01/17 | 1,610 | 1,625 | 1,600 | 1,600 | -0.62% | 20,500 | 109億8457万 | +3.03% |
| 01/16 | 1,630 | 1,638 | 1,609 | 1,610 | -0.74% | 34,700 | 110億5322万 | +3.8% |
| 01/15 | 1,592 | 1,622 | 1,589 | 1,622 | +2.66% | 33,400 | 111億3561万 | +4.65% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 41,005株（0.59%）-0.01% |
| 01/12 | 1,598 | 1,598 | 1,566 | 1,580 | -1.13% | 42,800 | 108億4726万 | +2.07% |
| 01/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 41,505株（0.6%）+0.01% |
| 01/11 | 1,609 | 1,609 | 1,594 | 1,598 | +0.31% | 20,500 | 109億7084万 | +3.1% |
| 01/10 | 1,604 | 1,619 | 1,593 | 1,593 | -0.38% | 32,400 | 109億3651万 | +2.77% |
| 01/09 | 1,610 | 1,610 | 1,592 | 1,599 | +1.01% | 25,400 | 109億7771万 | +3.23% |
| 01/05 | 1,591 | 1,595 | 1,577 | 1,583 | +0.51% | 23,300 | 108億6786万 | +2.26% |
| 01/04 | 1,545 | 1,575 | 1,528 | 1,575 | +1.09% | 36,900 | 108億1294万 | +1.81% |
| 2023 |
| 12/29 | 1,562 | 1,567 | 1,552 | 1,558 | -0.26% | 29,700 | 106億9623万 | +0.78% |
| 12/28 | 1,549 | 1,567 | 1,547 | 1,562 | +1.3% | 21,900 | 107億2369万 | +1.03% |
| 12/27 | 1,524 | 1,547 | 1,524 | 1,542 | +1.18% | 35,100 | 105億8638万 | -0.13% |
| 12/26 | 1,518 | 1,531 | 1,516 | 1,524 | +0.2% | 27,600 | 104億6280万 | -1.23% |
| 12/25 | 1,526 | 1,526 | 1,513 | 1,521 | -0.2% | 28,500 | 104億4221万 | -1.36% |
| 12/22 | 1,523 | 1,542 | 1,515 | 1,524 | +0.33% | 24,000 | 104億6280万 | -1.17% |
| 12/21 | 1,525 | 1,533 | 1,516 | 1,519 | -1.04% | 26,500 | 104億2848万 | -1.43% |
| 12/20 | 1,532 | 1,544 | 1,529 | 1,535 | +0.52% | 16,400 | 105億3832万 | -0.45% |
| 12/19 | 1,521 | 1,527 | 1,516 | 1,527 | +0.39% | 18,300 | 104億8340万 | -0.97% |
| 12/18 | 1,532 | 1,532 | 1,501 | 1,521 | -1.68% | 29,300 | 104億4221万 | -1.36% |
| 12/15 | 1,517 | 1,552 | 1,517 | 1,547 | +2.65% | 21,600 | 106億2071万 | +0.32% |
| 12/14 | 1,533 | 1,610 | 1,505 | 1,507 | -1.37% | 39,100 | 103億4609万 | -2.08% |
| 12/13 | 1,511 | 1,531 | 1,505 | 1,528 | +1.33% | 22,100 | 104億9027万 | -0.71% |
| 12/12 | 1,539 | 1,539 | 1,507 | 1,508 | -0.92% | 42,200 | 103億5296万 | -2.01% |
| 12/11 | 1,545 | 1,545 | 1,514 | 1,522 | +0.07% | 24,900 | 104億4907万 | -1.1% |
| 12/08 | 1,537 | 1,537 | 1,512 | 1,521 | -1.43% | 39,000 | 104億4221万 | -1.11% |
| 12/07 | 1,570 | 1,571 | 1,543 | 1,543 | -2.65% | 31,600 | 105億9325万 | +0.46% |
| 12/07 | （空売り報告）Barclays Capital Securities Ltd 38,881株（0.56%）-0.13% |
| 12/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 40,805株（0.59%）-0.06% |
| 12/06 | 1,591 | 1,595 | 1,576 | 1,585 | +0.19% | 23,800 | 108億8159万 | +3.19% |
| 12/05 | 1,621 | 1,625 | 1,577 | 1,582 | -2.35% | 53,000 | 108億6099万 | +2.93% |
| 12/04 | 1,620 | 1,625 | 1,602 | 1,620 | +1.63% | 45,100 | 111億2188万 | +5.19% |
| 12/01 | 1,590 | 1,609 | 1,587 | 1,594 | +0.57% | 51,900 | 109億4338万 | +3.51% |
| 11/30 | 1,563 | 1,585 | 1,563 | 1,585 | +1.47% | 19,200 | 108億8159万 | +2.79% |
| 11/29 | 1,575 | 1,579 | 1,557 | 1,562 | -0.38% | 33,500 | 107億2369万 | +1.17% |
| 11/28 | 1,623 | 1,623 | 1,559 | 1,568 | +1.62% | 83,800 | 107億6488万 | +1.36% |
| 11/27 | （IR情報）15:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 11/27 | 1,560 | 1,578 | 1,543 | 1,543 | -0.39% | 39,900 | 105億9325万 | -0.45% |
| 11/24 | 1,540 | 1,557 | 1,539 | 1,549 | +2.04% | 54,900 | 106億3444万 | -0.32% |
| 11/22 | 1,515 | 1,526 | 1,509 | 1,518 | +0.2% | 21,200 | 104億2161万 | -2.57% |
| 11/21 | 1,505 | 1,518 | 1,498 | 1,515 | +0.6% | 30,400 | 104億102万 | -3.07% |
| 11/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 44,705株（0.65%）+0.06% |
| 11/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 40,905株（0.59%）再IN |
| 11/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 34,205株（0.49%）-0.07%義務消失 |
