| 2024 |
| 04/23 | 2,001 | 2,061 | 2,001 | 2,046 | +2.56% | 17,200 | 187億44万 | +11.07% |
| 04/22 | 1,927 | 2,015 | 1,900 | 1,995 | +5.5% | 25,100 | 182億3430万 | +9.08% |
| 04/19 | 1,915 | 1,924 | 1,887 | 1,891 | -0.99% | 11,700 | 172億8374万 | +3.96% |
| 04/18 | 1,910 | 1,911 | 1,888 | 1,910 | 0% | 6,000 | 174億5740万 | +5.41% |
| 04/17 | 1,921 | 1,927 | 1,902 | 1,910 | +0.26% | 8,800 | 174億5740万 | +5.88% |
| 04/16 | 1,915 | 1,918 | 1,900 | 1,905 | -0.68% | 12,900 | 174億1170万 | +6.07% |
| 04/15 | 1,894 | 1,941 | 1,894 | 1,918 | -0.05% | 8,000 | 175億3052万 | +7.33% |
| 04/12 | 1,921 | 1,923 | 1,903 | 1,919 | +0.52% | 6,600 | 175億3966万 | +7.87% |
| 04/11 | 1,893 | 1,925 | 1,887 | 1,909 | -0.05% | 9,800 | 174億4826万 | +7.85% |
| 04/10 | 1,823 | 1,923 | 1,823 | 1,910 | +3.69% | 21,000 | 174億5740万 | +8.4% |
| 04/09 | 1,848 | 1,857 | 1,833 | 1,842 | +0.77% | 9,400 | 168億3588万 | +4.96% |
| 04/08 | 1,809 | 1,833 | 1,809 | 1,828 | +1.9% | 7,700 | 167億792万 | +4.28% |
| 04/05 | 1,781 | 1,800 | 1,781 | 1,794 | -1.48% | 12,600 | 163億9716万 | +2.46% |
| 04/04 | 1,807 | 1,829 | 1,790 | 1,821 | +1.39% | 11,500 | 166億4394万 | +4% |
| 04/03 | 1,778 | 1,816 | 1,771 | 1,796 | -0.22% | 11,300 | 164億1544万 | +2.63% |
| 04/02 | 1,796 | 1,838 | 1,782 | 1,800 | -0.55% | 20,000 | 164億5200万 | +2.92% |
| 04/01 | 1,794 | 1,880 | 1,773 | 1,810 | +1.63% | 48,000 | 165億4340万 | +3.37% |
| 03/29 | 1,746 | 1,798 | 1,746 | 1,781 | +0.91% | 20,300 | 162億7834万 | +1.66% |
| 03/28 | 1,732 | 1,788 | 1,730 | 1,765 | -1.18% | 30,200 | 161億3210万 | +0.74% |
| 03/27 | 1,793 | 1,804 | 1,778 | 1,786 | -0.28% | 25,700 | 163億2404万 | +1.88% |
| 03/26 | 1,770 | 1,791 | 1,766 | 1,791 | +1.53% | 39,900 | 163億6974万 | +2.34% |
| 03/25 | （5%ルール）三井住友DSアセットマネジメント（0.9%）三井住友銀行（4.16%） |
| 03/25 | 1,726 | 1,782 | 1,726 | 1,764 | +2.8% | 66,400 | 161億2296万 | +1.03% |
| 03/22 | 1,722 | 1,725 | 1,713 | 1,716 | -0.52% | 16,500 | 156億8424万 | -1.55% |
| 03/21 | 1,722 | 1,728 | 1,719 | 1,725 | +0.58% | 9,300 | 157億6650万 | -0.86% |
| 03/19 | 1,723 | 1,729 | 1,715 | 1,715 | -0.92% | 8,500 | 156億7510万 | -1.1% |
| 03/18 | 1,725 | 1,732 | 1,723 | 1,731 | +0.17% | 11,900 | 158億2134万 | +0.12% |
| 03/15 | 1,727 | 1,729 | 1,720 | 1,728 | +0.17% | 12,600 | 157億9392万 | +0.29% |
| 03/14 | 1,709 | 1,725 | 1,706 | 1,725 | +0.94% | 6,300 | 157億6650万 | +0.47% |
| 03/13 | 1,704 | 1,719 | 1,704 | 1,709 | +0.41% | 7,900 | 156億2026万 | -0.06% |
| 03/12 | 1,691 | 1,702 | 1,687 | 1,702 | +0.71% | 5,300 | 155億5628万 | -0.12% |
| 03/11 | 1,702 | 1,704 | 1,684 | 1,690 | -1.57% | 14,200 | 154億4660万 | -0.53% |
| 03/08 | 1,700 | 1,723 | 1,700 | 1,717 | +1% | 16,400 | 156億9338万 | +1.42% |
| 03/07 | 1,717 | 1,717 | 1,699 | 1,700 | -0.76% | 20,600 | 155億3800万 | +0.83% |
| 03/06 | 1,718 | 1,724 | 1,706 | 1,713 | -0.64% | 29,300 | 156億5682万 | +1.9% |
| 03/05 | （IR情報）10:00 株式の立会外分売終了に関するお知らせ |
| 03/05 | 1,723 | 1,733 | 1,719 | 1,724 | -3.25% | 115,400 | 157億5736万 | +2.86% |
| 03/04 | （IR情報）16:00 株式の立会外分売実施に関するお知らせ |
| 03/04 | 1,799 | 1,801 | 1,774 | 1,782 | +0.11% | 7,200 | 162億8748万 | +6.71% |
| 03/01 | 1,792 | 1,812 | 1,743 | 1,780 | -0.67% | 9,200 | 162億6920万 | +7.1% |
| 02/29 | 1,800 | 1,821 | 1,780 | 1,792 | -0.44% | 3,200 | 163億7888万 | +8.34% |
| 02/28 | 1,791 | 1,800 | 1,779 | 1,800 | +1.29% | 5,500 | 164億5200万 | +9.42% |
| 02/27 | 1,838 | 1,838 | 1,762 | 1,777 | -4.1% | 17,500 | 162億4178万 | +8.62% |
| 02/26 | 1,866 | 1,888 | 1,840 | 1,853 | +1.26% | 34,100 | 169億3642万 | +13.82% |
| 02/22 | （IR情報）16:00 特別利益(投資有価証券売却益)の計上見込みに関するお知らせ |
| 02/22 | （IR情報）16:00 株式の立会外分売に関するお知らせ |
| 02/22 | （IR情報）16:00 配当予想の修正(130周年記念配当)に関するお知らせ |
| 02/22 | 1,789 | 1,830 | 1,775 | 1,830 | +2.29% | 10,700 | 167億2620万 | +13.17% |
| 02/21 | 1,774 | 1,789 | 1,736 | 1,789 | +0.62% | 12,900 | 163億5146万 | +11.33% |
| 02/20 | 1,744 | 1,791 | 1,723 | 1,778 | +2.72% | 11,300 | 162億5092万 | +11.26% |
| 02/19 | 1,699 | 1,764 | 1,699 | 1,731 | +2.43% | 13,700 | 158億2134万 | +8.8% |
| 02/16 | 1,672 | 1,700 | 1,628 | 1,690 | +1.32% | 22,900 | 154億4660万 | +6.56% |
| 02/15 | 1,669 | 1,670 | 1,655 | 1,668 | +1.15% | 5,600 | 152億4552万 | +5.37% |
| 02/14 | 1,620 | 1,678 | 1,613 | 1,649 | +3.84% | 26,200 | 150億7186万 | +4.37% |
| 02/13 | （IR情報）16:00 2024年3月期第3四半期決算補足説明資料 |
| 02/13 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,580 | 1,588 | 1,570 | 1,588 | +0.19% | 6,000 | 145億1432万 | +0.63% |
| 02/09 | 1,572 | 1,585 | 1,559 | 1,585 | +0.96% | 6,000 | 144億8690万 | +0.44% |
| 02/08 | 1,574 | 1,582 | 1,569 | 1,570 | -0.25% | 2,300 | 143億4980万 | -0.51% |
| 02/07 | 1,563 | 1,580 | 1,563 | 1,574 | +0.7% | 2,800 | 143億8636万 | -0.19% |
| 02/06 | 1,587 | 1,588 | 1,563 | 1,563 | -0.13% | 1,000 | 142億8582万 | -0.82% |
| 02/05 | 1,538 | 1,570 | 1,531 | 1,565 | +0.58% | 17,800 | 143億410万 | -0.63% |
| 02/02 | 1,560 | 1,587 | 1,556 | 1,556 | +0.39% | 7,000 | 142億2184万 | -1.21% |
| 02/01 | 1,550 | 1,560 | 1,535 | 1,550 | -0.13% | 8,700 | 141億6700万 | -1.59% |
| 01/31 | 1,567 | 1,588 | 1,552 | 1,552 | -0.89% | 3,000 | 141億8528万 | -1.46% |
| 01/30 | 1,573 | 1,583 | 1,566 | 1,566 | -0.89% | 7,200 | 143億1324万 | -0.51% |
| 01/29 | （IR情報）16:00 組織変更、取締役及び執行役員の異動ならびに人事異動に関するお知らせ |
| 01/29 | 1,580 | 1,592 | 1,572 | 1,580 | 0% | 8,100 | 144億4120万 | +0.45% |
| 01/26 | 1,583 | 1,583 | 1,580 | 1,580 | 0% | 5,500 | 144億4120万 | +0.57% |
| 01/25 | 1,593 | 1,593 | 1,579 | 1,580 | 0% | 10,400 | 144億4120万 | +0.7% |
| 01/24 | 1,571 | 1,590 | 1,571 | 1,580 | +0.32% | 5,400 | 144億4120万 | +0.89% |
| 01/23 | 1,586 | 1,597 | 1,566 | 1,575 | -0.32% | 9,100 | 143億9550万 | +0.77% |
| 01/22 | 1,588 | 1,595 | 1,578 | 1,580 | +0.57% | 7,100 | 144億4120万 | +1.22% |
| 01/19 | 1,575 | 1,587 | 1,561 | 1,571 | -0.25% | 6,200 | 143億5894万 | +0.83% |
| 01/18 | 1,583 | 1,604 | 1,564 | 1,575 | 0% | 8,100 | 143億9550万 | +1.22% |
| 01/17 | 1,596 | 1,596 | 1,564 | 1,575 | -0.19% | 4,100 | 143億9550万 | +1.42% |
| 01/16 | 1,590 | 1,597 | 1,570 | 1,578 | -0.69% | 8,300 | 144億2292万 | +1.74% |
| 01/15 | 1,604 | 1,615 | 1,567 | 1,589 | -0.94% | 10,000 | 145億2346万 | +2.52% |
| 01/12 | 1,603 | 1,605 | 1,590 | 1,604 | -0.37% | 5,600 | 146億6056万 | +3.62% |
| 01/11 | 1,599 | 1,610 | 1,590 | 1,610 | +0.44% | 3,700 | 147億1540万 | +4.21% |
| 01/10 | 1,590 | 1,616 | 1,590 | 1,603 | +0.82% | 9,700 | 146億5142万 | +3.89% |
| 01/09 | 1,590 | 1,599 | 1,572 | 1,590 | +0.19% | 7,500 | 145億3260万 | +3.31% |
| 01/05 | 1,588 | 1,600 | 1,570 | 1,587 | -0.31% | 5,000 | 145億518万 | +3.25% |
| 01/04 | 1,546 | 1,593 | 1,543 | 1,592 | +2.84% | 4,700 | 145億5088万 | +3.78% |
| 2023 |
| 12/29 | 1,548 | 1,569 | 1,548 | 1,548 | 0% | 3,200 | 141億4872万 | +0.98% |
| 12/28 | 1,541 | 1,553 | 1,539 | 1,548 | -0.13% | 2,400 | 141億4872万 | +0.98% |
| 12/27 | 1,551 | 1,552 | 1,550 | 1,550 | 0% | 900 | 141億6700万 | +1.11% |
| 12/26 | 1,568 | 1,570 | 1,550 | 1,550 | -0.58% | 2,900 | 141億6700万 | +1.17% |
| 12/25 | 1,566 | 1,566 | 1,550 | 1,559 | +0.52% | 3,600 | 142億4926万 | +1.9% |
| 12/22 | 1,550 | 1,559 | 1,550 | 1,551 | +0.65% | 1,800 | 141億7614万 | +1.57% |
| 12/21 | 1,535 | 1,551 | 1,535 | 1,541 | +0.39% | 2,100 | 140億8474万 | +1.05% |
| 12/20 | 1,537 | 1,588 | 1,521 | 1,535 | +0.33% | 8,700 | 140億2990万 | +0.85% |
| 12/19 | 1,519 | 1,530 | 1,519 | 1,530 | +0.72% | 1,900 | 139億8420万 | +0.66% |
| 12/18 | 1,512 | 1,526 | 1,512 | 1,519 | +0.53% | 2,400 | 138億8366万 | +0.2% |
| 12/15 | 1,514 | 1,514 | 1,510 | 1,511 | -0.26% | 800 | 138億1054万 | -0.13% |
| 12/14 | 1,514 | 1,515 | 1,490 | 1,515 | +0.33% | 4,800 | 138億4710万 | +0.4% |
| 12/13 | 1,512 | 1,517 | 1,510 | 1,510 | +0.27% | 2,100 | 138億140万 | +0.33% |
| 12/12 | 1,522 | 1,524 | 1,506 | 1,506 | -0.73% | 2,600 | 137億6484万 | +0.33% |
| 12/11 | 1,506 | 1,528 | 1,498 | 1,517 | +1.27% | 3,800 | 138億6538万 | +1.27% |
| 12/08 | 1,512 | 1,539 | 1,484 | 1,498 | -2.85% | 10,700 | 136億9172万 | +0.27% |
| 12/07 | 1,530 | 1,542 | 1,528 | 1,542 | +0.19% | 2,200 | 140億9388万 | +3.42% |
| 12/06 | 1,540 | 1,540 | 1,501 | 1,539 | -0.06% | 3,500 | 140億6646万 | +3.57% |
| 12/05 | 1,524 | 1,543 | 1,524 | 1,540 | -0.32% | 600 | 140億7560万 | +3.91% |
| 12/04 | 1,530 | 1,550 | 1,530 | 1,545 | +0.52% | 1,400 | 141億2130万 | +4.6% |
| 12/01 | 1,524 | 1,546 | 1,501 | 1,537 | +0.85% | 3,500 | 140億4818万 | +4.34% |
| 11/30 | 1,546 | 1,546 | 1,524 | 1,524 | -1.17% | 1,100 | 139億2936万 | +3.74% |
| 11/29 | 1,520 | 1,542 | 1,494 | 1,542 | +1.98% | 2,900 | 140億9388万 | +5.18% |
| 11/28 | 1,510 | 1,528 | 1,490 | 1,512 | -2.45% | 8,800 | 138億1968万 | +3.49% |
| 11/27 | 1,553 | 1,555 | 1,538 | 1,550 | -0.19% | 4,400 | 141億6700万 | +6.38% |
