| 2024 |
| 04/24 | 1,149 | 1,167 | 1,149 | 1,158 | +0.87% | 178,500 | 877億2830万 | -2.36% |
| 04/23 | 1,147 | 1,153 | 1,142 | 1,148 | -0.26% | 90,900 | 869億7072万 | -3.53% |
| 04/22 | 1,158 | 1,162 | 1,142 | 1,151 | +0.88% | 150,500 | 871億9799万 | -3.68% |
| 04/19 | 1,155 | 1,155 | 1,128 | 1,141 | -1.3% | 152,300 | 864億4041万 | -4.84% |
| 04/18 | 1,139 | 1,164 | 1,135 | 1,156 | +1.05% | 213,800 | 875億7679万 | -3.91% |
| 04/17 | 1,161 | 1,162 | 1,142 | 1,144 | -1.12% | 125,200 | 866億6768万 | -5.22% |
| 04/16 | 1,160 | 1,167 | 1,151 | 1,157 | -1.53% | 141,200 | 876億5254万 | -4.54% |
| 04/15 | 1,165 | 1,176 | 1,160 | 1,175 | -0.51% | 127,100 | 890億1620万 | -3.29% |
| 04/12 | 1,171 | 1,186 | 1,171 | 1,181 | +0.94% | 136,700 | 894億7075万 | -3.04% |
| 04/11 | 1,166 | 1,172 | 1,151 | 1,170 | -0.51% | 142,500 | 886億3740万 | -4.18% |
| 04/10 | 1,156 | 1,183 | 1,156 | 1,176 | +1.47% | 171,900 | 890億9196万 | -4% |
| 04/09 | 1,160 | 1,166 | 1,153 | 1,159 | -0.09% | 170,400 | 961億425万 | -5.77% |
| 04/08 | 1,153 | 1,167 | 1,149 | 1,160 | +0.69% | 192,800 | 878億7982万 | -6.07% |
| 04/05 | 1,156 | 1,162 | 1,147 | 1,152 | -0.86% | 145,400 | 872億7375万 | -7.1% |
| 04/04 | 1,166 | 1,166 | 1,154 | 1,162 | -0.26% | 151,800 | 880億3134万 | -6.82% |
| 04/03 | 1,153 | 1,173 | 1,153 | 1,165 | +0.52% | 212,300 | 882億5861万 | -6.87% |
| 04/02 | 1,191 | 1,191 | 1,157 | 1,159 | -3.34% | 239,600 | 878億406万 | -7.72% |
| 04/01 | 1,222 | 1,223 | 1,183 | 1,199 | -1.56% | 279,800 | 994億2105万 | -4.92% |
| 03/29 | 1,201 | 1,224 | 1,199 | 1,218 | +1.08% | 151,100 | 1009億9653万 | -3.64% |
| 03/28 | 1,220 | 1,220 | 1,201 | 1,205 | -3.98% | 266,500 | 999億1857万 | -4.82% |
| 03/27 | 1,253 | 1,272 | 1,249 | 1,255 | +0.24% | 236,400 | 1040億6456万 | -1.1% |
| 03/26 | 1,265 | 1,269 | 1,248 | 1,252 | -1.34% | 199,000 | 1038億1580万 | -1.34% |
| 03/25 | 1,280 | 1,288 | 1,268 | 1,269 | -0.63% | 146,800 | 1052億2544万 | -0.08% |
| 03/22 | （5%ルール）SOMPOアセットマネジメント（5.42%） |
| 03/22 | 1,268 | 1,279 | 1,265 | 1,277 | +0.87% | 138,300 | 1058億8880万 | +0.63% |
| 03/21 | 1,284 | 1,284 | 1,261 | 1,266 | +0.16% | 159,800 | 1049億7668万 | -0.24% |
| 03/19 | 1,250 | 1,274 | 1,246 | 1,264 | +0.4% | 190,800 | 1048億1084万 | -0.47% |
| 03/18 | 1,255 | 1,264 | 1,250 | 1,259 | +1.04% | 118,800 | 1043億9624万 | -1.02% |
| 03/15 | 1,250 | 1,256 | 1,237 | 1,246 | -0.4% | 261,500 | 1033億1829万 | -2.2% |
| 03/14 | 1,259 | 1,259 | 1,242 | 1,251 | -0.16% | 147,800 | 1037億3288万 | -1.96% |
| 03/13 | （IR情報）15:10 自己株式の消却完了に関するお知らせ |
| 03/13 | 1,270 | 1,276 | 1,253 | 1,253 | -0.79% | 120,900 | 1038億9872万 | -1.88% |
| 03/12 | 1,239 | 1,265 | 1,226 | 1,263 | +1.61% | 137,700 | 1047億2792万 | -1.33% |
| 03/11 | 1,239 | 1,245 | 1,229 | 1,243 | +0.32% | 129,400 | 1030億6953万 | -3.12% |
| 03/08 | （自社株買い）取締役会(2023年5月10日)での決議状況(取得期間2023年5月11日～2024年2月29日) |
| 03/08 | 1,229 | 1,260 | 1,222 | 1,239 | -1.59% | 355,300 | 1027億3785万 | -3.73% |
| 03/07 | 1,285 | 1,290 | 1,256 | 1,259 | -1.79% | 172,000 | 1043億9624万 | -2.4% |
| 03/06 | 1,271 | 1,288 | 1,265 | 1,282 | -0.08% | 190,500 | 1063億340万 | -0.85% |
| 03/05 | 1,290 | 1,292 | 1,272 | 1,283 | -0.62% | 111,200 | 1063億8632万 | -0.93% |
| 03/04 | 1,303 | 1,313 | 1,288 | 1,291 | -0.62% | 198,200 | 1070億4968万 | -0.39% |
| 03/01 | （IR情報）15:10 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ |
| 03/01 | 1,298 | 1,302 | 1,285 | 1,299 | -0.69% | 163,100 | 1077億1304万 | +0.23% |
| 02/29 | 1,276 | 1,317 | 1,272 | 1,308 | +2.75% | 280,200 | 1084億5932万 | +0.85% |
| 02/28 | 1,280 | 1,289 | 1,272 | 1,273 | -0.55% | 123,800 | 1055億5712万 | -1.85% |
| 02/27 | 1,288 | 1,291 | 1,277 | 1,280 | -0.62% | 127,300 | 1061億3756万 | -1.39% |
| 02/26 | 1,279 | 1,292 | 1,278 | 1,288 | +1.34% | 174,200 | 1068億92万 | -0.85% |
| 02/22 | 1,276 | 1,282 | 1,267 | 1,271 | -0.39% | 147,100 | 1053億9128万 | -2.16% |
| 02/21 | 1,270 | 1,288 | 1,266 | 1,276 | +0.31% | 143,000 | 1058億588万 | -1.85% |
| 02/20 | 1,275 | 1,286 | 1,263 | 1,272 | +0.39% | 192,500 | 1054億7420万 | -2.23% |
| 02/19 | 1,234 | 1,275 | 1,231 | 1,267 | +0.32% | 209,000 | 1050億5960万 | -2.76% |
| 02/16 | 1,266 | 1,275 | 1,258 | 1,263 | -0.08% | 179,600 | 1047億2792万 | -3.29% |
| 02/15 | 1,278 | 1,280 | 1,250 | 1,264 | -0.71% | 273,700 | 1048億1084万 | -3.36% |
| 02/14 | 1,292 | 1,299 | 1,262 | 1,273 | -1.47% | 169,800 | 1055億5712万 | -2.75% |
| 02/13 | 1,305 | 1,307 | 1,280 | 1,292 | -0.08% | 173,100 | 1071億3260万 | -1.3% |
| 02/09 | （自社株買い）取締役会(2023年5月10日)での決議状況(取得期間2023年5月11日～2024年2月29日) |
| 02/09 | 1,291 | 1,313 | 1,289 | 1,293 | -1.3% | 129,000 | 1072億1552万 | -1.07% |
| 02/08 | 1,316 | 1,321 | 1,277 | 1,310 | -0.08% | 200,500 | 1086億2516万 | +0.31% |
| 02/07 | 1,320 | 1,327 | 1,298 | 1,311 | +2.42% | 207,400 | 1087億808万 | +0.54% |
| 02/06 | 1,310 | 1,310 | 1,279 | 1,280 | -3.47% | 208,500 | 1061億3756万 | -1.54% |
| 02/05 | 1,350 | 1,357 | 1,311 | 1,326 | -1.19% | 303,100 | 1099億5188万 | +2.16% |
| 02/02 | （IR情報）15:10 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 1,339 | 1,343 | 1,333 | 1,342 | +0.68% | 195,800 | 1112億7860万 | +3.87% |
| 02/01 | （IR情報）15:10 自己株式の取得状況に関するお知らせ |
| 02/01 | 1,311 | 1,333 | 1,311 | 1,333 | +0.68% | 128,600 | 1105億3232万 | +3.74% |
| 01/31 | 1,307 | 1,328 | 1,307 | 1,324 | +0.38% | 156,800 | 1097億8604万 | +3.44% |
| 01/30 | 1,333 | 1,334 | 1,319 | 1,319 | -0.53% | 165,700 | 1093億7144万 | +3.53% |
| 01/29 | 1,324 | 1,334 | 1,322 | 1,326 | +1.14% | 173,800 | 1099億5188万 | +4.41% |
| 01/26 | 1,309 | 1,320 | 1,304 | 1,311 | 0% | 186,900 | 1087億808万 | +3.64% |
| 01/25 | 1,305 | 1,324 | 1,305 | 1,311 | +0.46% | 180,100 | 1087億808万 | +3.97% |
| 01/24 | 1,314 | 1,323 | 1,302 | 1,305 | -0.46% | 181,500 | 1082億1056万 | +3.9% |
| 01/23 | 1,310 | 1,333 | 1,310 | 1,311 | +0.08% | 149,800 | 1087億808万 | +4.63% |
| 01/22 | 1,295 | 1,314 | 1,295 | 1,310 | +1.16% | 150,500 | 1086億2516万 | +4.88% |
| 01/19 | 1,299 | 1,303 | 1,284 | 1,295 | +0.47% | 170,800 | 1073億8136万 | +4.02% |
| 01/18 | 1,290 | 1,300 | 1,281 | 1,289 | -0.31% | 131,700 | 1068億8384万 | +3.87% |
| 01/17 | 1,300 | 1,316 | 1,291 | 1,293 | -1% | 194,600 | 1072億1552万 | +4.61% |
| 01/16 | 1,327 | 1,327 | 1,300 | 1,306 | -1.14% | 119,000 | 1082億9348万 | +6.18% |
| 01/15 | 1,328 | 1,330 | 1,314 | 1,321 | -0.68% | 146,600 | 1095億3728万 | +7.84% |
| 01/12 | 1,321 | 1,339 | 1,321 | 1,330 | +1.14% | 281,800 | 1102億8356万 | +9.11% |
| 01/11 | 1,310 | 1,318 | 1,302 | 1,315 | +0.84% | 199,300 | 1090億3976万 | +8.41% |
| 01/10 | （自社株買い）取締役会(2023年5月10日)での決議状況(取得期間2023年5月11日～2024年2月29日) |
| 01/10 | 1,273 | 1,310 | 1,273 | 1,304 | +2.52% | 276,400 | 1081億2764万 | +8.04% |
| 01/09 | 1,254 | 1,276 | 1,248 | 1,272 | +2.83% | 208,900 | 1054億7420万 | +5.82% |
| 01/05 | 1,275 | 1,280 | 1,237 | 1,237 | -1.59% | 226,500 | 1025億7201万 | +3.34% |
| 01/04 | （IR情報）15:10 自己株式の取得状況に関するお知らせ |
| 01/04 | 1,226 | 1,260 | 1,215 | 1,257 | -0.48% | 359,800 | 1042億3040万 | +5.28% |
| 2023 |
| 12/29 | 1,231 | 1,268 | 1,231 | 1,263 | +2.6% | 349,200 | 1047億2792万 | +6.31% |
| 12/28 | 1,208 | 1,236 | 1,202 | 1,231 | +1.9% | 213,200 | 1020億7449万 | +4.06% |
| 12/27 | 1,200 | 1,215 | 1,200 | 1,208 | +1.17% | 222,800 | 1001億6733万 | +2.46% |
| 12/26 | 1,178 | 1,200 | 1,178 | 1,194 | +1.96% | 213,300 | 990億645万 | +1.62% |
| 12/25 | 1,191 | 1,194 | 1,171 | 1,171 | -1.26% | 176,900 | 970億9929万 | -0.09% |
| 12/22 | 1,183 | 1,192 | 1,180 | 1,186 | +0.17% | 164,000 | 983億4309万 | +1.37% |
| 12/21 | 1,200 | 1,203 | 1,181 | 1,184 | -1.99% | 221,900 | 981億7725万 | +1.54% |
| 12/20 | 1,219 | 1,224 | 1,208 | 1,208 | -0.33% | 177,700 | 1001億6733万 | +3.78% |
| 12/19 | 1,205 | 1,212 | 1,191 | 1,212 | +1% | 229,500 | 1004億9901万 | +4.57% |
| 12/18 | 1,188 | 1,214 | 1,186 | 1,200 | 0% | 156,900 | 995億397万 | +3.9% |
| 12/15 | 1,223 | 1,226 | 1,197 | 1,200 | -1.88% | 235,600 | 995億397万 | +4.17% |
| 12/14 | 1,213 | 1,224 | 1,213 | 1,223 | +0.66% | 233,200 | 1014億1113万 | +6.63% |
| 12/13 | 1,215 | 1,229 | 1,214 | 1,215 | +1.08% | 239,300 | 1007億4777万 | +6.39% |
| 12/12 | 1,202 | 1,217 | 1,199 | 1,202 | +0.5% | 244,600 | 996億6981万 | +5.81% |
| 12/11 | 1,188 | 1,200 | 1,185 | 1,196 | +2.57% | 304,500 | 991億7229万 | +5.65% |
| 12/08 | （自社株買い）取締役会(2023年5月10日)での決議状況(取得期間2023年5月11日～2024年2月29日) |
| 12/08 | 1,187 | 1,199 | 1,164 | 1,166 | +0.6% | 414,400 | 966億8469万 | +3.37% |
| 12/07 | 1,163 | 1,167 | 1,155 | 1,159 | -1.11% | 170,700 | 961億425万 | +2.75% |
| 12/06 | （IR情報）15:10 スポンサードレポートの発行のお知らせ |
| 12/06 | 1,158 | 1,175 | 1,156 | 1,172 | +0.77% | 219,900 | 971億8221万 | +3.99% |
| 12/05 | 1,166 | 1,175 | 1,154 | 1,163 | -1.86% | 266,500 | 964億3593万 | +3.38% |
| 12/04 | 1,168 | 1,190 | 1,159 | 1,185 | +1.11% | 223,800 | 982億6017万 | +5.43% |
| 12/01 | （IR情報）15:10 自己株式の取得状況に関するお知らせ |
| 12/01 | （IR情報）15:10 組織変更および人事異動に関するお知らせ |
| 12/01 | 1,169 | 1,179 | 1,167 | 1,172 | +0.69% | 158,200 | 971億8221万 | +4.64% |
| 11/30 | 1,156 | 1,167 | 1,145 | 1,164 | +0.17% | 248,800 | 965億1885万 | +4.11% |
| 11/29 | 1,147 | 1,169 | 1,145 | 1,162 | +1.22% | 181,900 | 963億5301万 | +4.12% |
| 11/28 | 1,133 | 1,149 | 1,129 | 1,148 | +2.14% | 185,800 | 951億9213万 | +3.05% |
