| 2024 |
| 04/26 | 1,631 | 1,642 | 1,593 | 1,616 | -2% | 424,700 | 1058億7573万 | -2.06% |
| 04/25 | 1,651 | 1,668 | 1,648 | 1,649 | -1.79% | 280,000 | 1080億3779万 | -0.24% |
| 04/24 | 1,654 | 1,690 | 1,650 | 1,679 | +1.45% | 343,900 | 1100億331万 | +1.45% |
| 04/23 | 1,647 | 1,672 | 1,646 | 1,655 | +0.79% | 180,000 | 1084億3090万 | 0% |
| 04/22 | 1,623 | 1,644 | 1,620 | 1,642 | +2.11% | 182,600 | 1075億7917万 | -0.67% |
| 04/19 | 1,646 | 1,646 | 1,579 | 1,608 | -2.9% | 389,800 | 1053億5159万 | -2.66% |
| 04/18 | 1,646 | 1,675 | 1,628 | 1,656 | +0.12% | 252,800 | 1084億9641万 | +0.36% |
| 04/17 | 1,639 | 1,667 | 1,604 | 1,654 | +2.61% | 422,400 | 1083億6538万 | +0.61% |
| 04/16 | 1,629 | 1,636 | 1,600 | 1,612 | -1.65% | 269,600 | 1056億1366万 | -1.59% |
| 04/15 | 1,657 | 1,657 | 1,635 | 1,639 | -2.27% | 195,600 | 1073億8262万 | +0.24% |
| 04/12 | 1,666 | 1,679 | 1,660 | 1,677 | +0.84% | 147,800 | 1098億7227万 | +2.69% |
| 04/11 | 1,626 | 1,663 | 1,626 | 1,663 | +1.28% | 199,700 | 1089億5503万 | +2.02% |
| 04/10 | 1,634 | 1,651 | 1,633 | 1,642 | +0.67% | 239,300 | 1075億7917万 | +0.74% |
| 04/09 | 1,638 | 1,647 | 1,625 | 1,631 | -0.43% | 247,200 | 1066億1504万 | +0.06% |
| 04/08 | 1,615 | 1,641 | 1,608 | 1,638 | +1.74% | 256,900 | 1073億1710万 | +0.49% |
| 04/05 | 1,601 | 1,616 | 1,592 | 1,610 | -1.23% | 190,100 | 1054億8262万 | -1.29% |
| 04/04 | 1,653 | 1,663 | 1,617 | 1,630 | -0.79% | 285,400 | 1067億9297万 | -0.18% |
| 04/03 | 1,630 | 1,666 | 1,621 | 1,643 | +0.06% | 331,000 | 1076億4469万 | +0.55% |
| 04/02 | 1,648 | 1,661 | 1,631 | 1,642 | -0.18% | 273,800 | 1075億7917万 | +0.49% |
| 04/01 | 1,686 | 1,690 | 1,638 | 1,645 | -2.37% | 278,900 | 1077億7572万 | +0.61% |
| 03/29 | 1,675 | 1,692 | 1,674 | 1,685 | +0.12% | 156,100 | 1103億9641万 | +3% |
| 03/28 | 1,658 | 1,692 | 1,657 | 1,683 | 0% | 301,400 | 1102億6538万 | +3.06% |
| 03/27 | 1,697 | 1,700 | 1,674 | 1,683 | 0% | 420,200 | 1102億6538万 | +3.19% |
| 03/26 | 1,676 | 1,698 | 1,670 | 1,683 | +0.18% | 350,600 | 1102億6538万 | +3.31% |
| 03/25 | 1,700 | 1,706 | 1,680 | 1,680 | -1.47% | 329,600 | 1100億6883万 | +3.19% |
| 03/22 | 1,706 | 1,726 | 1,692 | 1,705 | +0.95% | 548,500 | 1117億675万 | +4.79% |
| 03/21 | 1,708 | 1,710 | 1,680 | 1,689 | +1.26% | 1,094,900 | 1106億5848万 | +4% |
| 03/19 | 1,625 | 1,669 | 1,618 | 1,668 | +2.65% | 566,300 | 1092億8262万 | +2.84% |
| 03/18 | 1,616 | 1,632 | 1,600 | 1,625 | +1.63% | 552,700 | 1064億6538万 | +0.12% |
| 03/15 | 1,570 | 1,602 | 1,546 | 1,599 | +2.76% | 777,500 | 1047億6194万 | -1.72% |
| 03/14 | 1,508 | 1,558 | 1,503 | 1,556 | +2.64% | 610,000 | 1017億1245万 | -4.6% |
| 03/13 | （IR情報）15:00 従業員持株会向け譲渡制限付株式インセンティブとしての新株式の発行の払込完了及び一部失権に関するお知らせ |
| 03/13 | 1,513 | 1,517 | 1,481 | 1,516 | -0.13% | 851,800 | 990億9773万 | -7.39% |
| 03/12 | 1,520 | 1,523 | 1,491 | 1,518 | -0.98% | 466,600 | 992億2847万 | -7.72% |
| 03/11 | 1,546 | 1,549 | 1,509 | 1,533 | -3.1% | 357,000 | 1002億899万 | -7.15% |
| 03/08 | （IR情報）15:00 株主優待制度の一部変更に関するお知らせ |
| 03/08 | 1,579 | 1,596 | 1,556 | 1,582 | -1.8% | 409,900 | 1034億1201万 | -4.53% |
| 03/07 | 1,680 | 1,680 | 1,609 | 1,611 | -3.13% | 298,000 | 1053億768万 | -3.01% |
| 03/06 | 1,601 | 1,674 | 1,601 | 1,663 | +2.02% | 502,400 | 1087億681万 | -0.06% |
| 03/05 | 1,601 | 1,644 | 1,601 | 1,630 | -0.06% | 299,000 | 1065億4967万 | -2.1% |
| 03/04 | 1,647 | 1,649 | 1,620 | 1,631 | -1.51% | 342,500 | 1066億1504万 | -2.16% |
| 03/01 | 1,635 | 1,672 | 1,630 | 1,656 | -0.78% | 300,200 | 1082億4924万 | -0.84% |
| 02/29 | 1,645 | 1,673 | 1,637 | 1,669 | +1.15% | 324,800 | 1090億9902万 | -0.12% |
| 02/28 | 1,662 | 1,662 | 1,647 | 1,650 | -0.18% | 271,600 | 1078億5703万 | -1.26% |
| 02/27 | 1,685 | 1,690 | 1,642 | 1,653 | -0.9% | 277,600 | 1080億5314万 | -1.2% |
| 02/26 | 1,679 | 1,694 | 1,668 | 1,668 | +0.24% | 339,400 | 1090億3365万 | -0.24% |
| 02/22 | 1,630 | 1,664 | 1,622 | 1,664 | +2.78% | 481,700 | 1087億7218万 | -0.3% |
| 02/21 | 1,634 | 1,638 | 1,607 | 1,619 | -0.18% | 248,200 | 1058億3063万 | -2.82% |
| 02/20 | 1,620 | 1,634 | 1,612 | 1,622 | -1.04% | 334,700 | 1060億2673万 | -2.52% |
| 02/19 | 1,643 | 1,647 | 1,624 | 1,639 | -1.09% | 346,400 | 1071億3798万 | -1.44% |
| 02/16 | 1,655 | 1,669 | 1,644 | 1,657 | 0% | 440,900 | 1083億1461万 | -0.24% |
| 02/15 | 1,630 | 1,684 | 1,630 | 1,657 | +2.35% | 515,700 | 1083億1461万 | -0.18% |
| 02/14 | 1,636 | 1,636 | 1,582 | 1,619 | -1.7% | 563,800 | 1058億3063万 | -2.29% |
| 02/13 | 1,673 | 1,673 | 1,621 | 1,647 | -1.91% | 689,200 | 1076億6093万 | -0.36% |
| 02/09 | （IR情報）13:55 (訂正)「代表取締役および役員の異動および人事異動に関するお知らせ」の一部訂正について |
| 02/09 | 1,720 | 1,735 | 1,679 | 1,679 | -2.78% | 997,800 | 1097億5270万 | +1.82% |
| 02/09 | （空売り報告）UBS AG 38,477株（0.05%）-0.45%義務消失 |
| 02/08 | （IR情報）15:20 代表取締役および役員の異動および人事異動に関するお知らせ |
| 02/08 | （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) |
| 02/08 | （IR情報）15:20 2024年3月期通期連結業績予想及び配当予想の修正に関するお知らせ |
| 02/08 | 1,742 | 1,748 | 1,708 | 1,727 | +0.47% | 539,600 | 1128億9036万 | +5.05% |
| 02/08 | （空売り報告）UBS AG 327,385株（0.5%）新規 |
| 02/07 | 1,691 | 1,729 | 1,690 | 1,719 | +1.42% | 459,300 | 1123億6742万 | +5.14% |
| 02/06 | 1,713 | 1,713 | 1,688 | 1,695 | -0.88% | 395,800 | 1107億9859万 | +4.24% |
| 02/05 | 1,700 | 1,712 | 1,686 | 1,710 | +2.03% | 470,000 | 1117億7911万 | +5.82% |
| 02/02 | 1,647 | 1,694 | 1,641 | 1,676 | -0.42% | 396,000 | 1095億5660万 | +4.42% |
| 02/01 | 1,670 | 1,691 | 1,655 | 1,683 | -0.47% | 279,500 | 1100億1417万 | +5.52% |
| 01/31 | 1,675 | 1,692 | 1,672 | 1,691 | +0.71% | 216,400 | 1105億3712万 | +6.76% |
| 01/30 | 1,690 | 1,692 | 1,669 | 1,679 | -0.71% | 263,100 | 1097億5270万 | +6.81% |
| 01/29 | 1,695 | 1,700 | 1,685 | 1,691 | +0.48% | 270,500 | 1105億3712万 | +8.26% |
| 01/26 | 1,689 | 1,695 | 1,678 | 1,683 | -0.36% | 282,900 | 1100億1417万 | +8.58% |
| 01/25 | 1,670 | 1,691 | 1,654 | 1,689 | +0.42% | 283,600 | 1104億638万 | +9.75% |
| 01/24 | 1,690 | 1,696 | 1,674 | 1,682 | -0.24% | 205,100 | 1099億4880万 | +10.08% |
| 01/23 | 1,692 | 1,700 | 1,680 | 1,686 | -0.53% | 324,400 | 1102億1028万 | +11.21% |
| 01/22 | 1,675 | 1,706 | 1,667 | 1,695 | +4.95% | 426,600 | 1107億9859万 | +12.4% |
| 01/19 | 1,614 | 1,624 | 1,602 | 1,615 | +1% | 228,700 | 1055億6916万 | +7.67% |
| 01/18 | 1,593 | 1,614 | 1,589 | 1,599 | +0.88% | 229,200 | 1045億2327万 | +6.96% |
| 01/17 | 1,583 | 1,599 | 1,578 | 1,585 | +0.51% | 305,500 | 1036億812万 | +6.3% |
| 01/16 | 1,586 | 1,600 | 1,576 | 1,577 | -1.31% | 197,900 | 1030億8517万 | +5.91% |
| 01/15 | 1,605 | 1,617 | 1,597 | 1,598 | +0.19% | 169,500 | 1044億5790万 | +7.25% |
| 01/12 | 1,626 | 1,626 | 1,590 | 1,595 | -1.3% | 217,100 | 1042億6180万 | +7.12% |
| 01/11 | 1,610 | 1,629 | 1,604 | 1,616 | +1.96% | 376,600 | 1056億3452万 | +8.6% |
| 01/10 | 1,575 | 1,604 | 1,553 | 1,585 | +3.26% | 455,900 | 1036億812万 | +6.52% |
| 01/09 | 1,545 | 1,560 | 1,519 | 1,535 | -0.32% | 293,900 | 1003億3972万 | +3.09% |
| 01/05 | 1,560 | 1,568 | 1,537 | 1,540 | 0% | 304,200 | 1006億6656万 | +3.36% |
| 01/04 | 1,501 | 1,542 | 1,484 | 1,540 | +1.99% | 246,300 | 1006億6656万 | +3.15% |
| 2023 |
| 12/29 | 1,489 | 1,510 | 1,484 | 1,510 | +1.82% | 307,800 | 987億553万 | +1% |
| 12/28 | 1,459 | 1,487 | 1,445 | 1,483 | +2.28% | 160,600 | 969億4059万 | -1.07% |
| 12/27 | 1,453 | 1,464 | 1,443 | 1,450 | +1.19% | 266,400 | 947億8345万 | -3.53% |
| 12/26 | 1,455 | 1,455 | 1,427 | 1,433 | +0.56% | 315,300 | 936億7220万 | -5.04% |
| 12/25 | 1,416 | 1,426 | 1,406 | 1,425 | +1.28% | 156,300 | 931億4925万 | -6% |
| 12/22 | 1,401 | 1,412 | 1,398 | 1,407 | +0.64% | 184,800 | 919億7263万 | -7.68% |
| 12/21 | 1,405 | 1,412 | 1,385 | 1,398 | -1.96% | 245,600 | 913億8432万 | -8.81% |
| 12/20 | 1,421 | 1,430 | 1,406 | 1,426 | +1.93% | 312,600 | 932億1462万 | -7.58% |
| 12/19 | 1,393 | 1,403 | 1,371 | 1,399 | -0.07% | 296,600 | 914億4969万 | -9.86% |
| 12/18 | 1,390 | 1,407 | 1,359 | 1,400 | -0.92% | 406,800 | 915億1506万 | -10.37% |
| 12/15 | 1,400 | 1,415 | 1,382 | 1,413 | +0.93% | 347,100 | 923億6484万 | -10.17% |
| 12/14 | 1,469 | 1,469 | 1,400 | 1,400 | -4.89% | 388,800 | 915億1506万 | -11.62% |
| 12/13 | 1,491 | 1,492 | 1,472 | 1,472 | -1.41% | 203,000 | 962億2155万 | -7.88% |
| 12/12 | （IR情報）16:45 従業員持株会向け譲渡制限付株式インセンティブとしての新株式の発行に関するお知らせ |
| 12/12 | 1,512 | 1,515 | 1,485 | 1,493 | -0.73% | 248,200 | 975億9427万 | -7.09% |
| 12/11 | 1,500 | 1,511 | 1,495 | 1,504 | +1.08% | 221,300 | 983億1332万 | -6.58% |
| 12/08 | 1,516 | 1,532 | 1,467 | 1,488 | -3.88% | 403,300 | 972億6743万 | -7.58% |
| 12/07 | 1,588 | 1,589 | 1,543 | 1,548 | -2.7% | 224,600 | 1011億8951万 | -3.85% |
| 12/07 | （空売り報告）モルガン・スタンレーMUFG証券 320,076株（0.48%）-0.07%義務消失 |
| 12/06 | 1,574 | 1,596 | 1,564 | 1,591 | +1.08% | 342,900 | 1040億33万 | -0.93% |
| 12/05 | 1,559 | 1,584 | 1,559 | 1,574 | +0.45% | 245,100 | 1028億8907万 | -1.63% |
| 12/04 | 1,600 | 1,600 | 1,555 | 1,567 | -2.61% | 198,600 | 1024億3150万 | -1.76% |
| 12/01 | 1,624 | 1,625 | 1,605 | 1,609 | -0.31% | 178,500 | 1051億7695万 | +1.13% |
| 11/30 | 1,588 | 1,615 | 1,579 | 1,614 | +2.35% | 285,600 | 1055億379万 | +1.83% |
