| 2024 |
| 04/25 | 1,574 | 1,584 | 1,554 | 1,555 | -2.63% | 287,300 | 231億6576万 | -3.54% |
| 04/24 | 1,594 | 1,605 | 1,591 | 1,597 | -0.13% | 63,900 | 237億9146万 | -0.99% |
| 04/23 | 1,601 | 1,605 | 1,591 | 1,599 | +0.06% | 54,800 | 238億2126万 | -0.81% |
| 04/23 | （空売り報告）UBS AG 75,200株（0.5%）再IN |
| 04/22 | 1,587 | 1,599 | 1,582 | 1,598 | +2.24% | 62,400 | 238億636万 | -0.75% |
| 04/22 | （空売り報告）UBS AG 74,400株（0.49%）-0.01%義務消失 |
| 04/19 | 1,590 | 1,592 | 1,538 | 1,563 | -1.88% | 129,300 | 232億8494万 | -2.74% |
| 04/18 | 1,571 | 1,605 | 1,571 | 1,593 | +1.08% | 34,100 | 237億3187万 | -0.81% |
| 04/17 | 1,595 | 1,605 | 1,570 | 1,576 | -1.19% | 52,700 | 234億7861万 | -1.75% |
| 04/16 | 1,631 | 1,631 | 1,590 | 1,595 | -2.63% | 111,400 | 237億6167万 | -0.5% |
| 04/15 | 1,637 | 1,647 | 1,630 | 1,638 | -0.61% | 42,100 | 244億226万 | +2.5% |
| 04/12 | 1,657 | 1,662 | 1,646 | 1,648 | -0.18% | 48,300 | 245億5124万 | +3.39% |
| 04/11 | 1,642 | 1,657 | 1,637 | 1,651 | +0.24% | 40,500 | 245億9593万 | +3.97% |
| 04/10 | 1,650 | 1,651 | 1,644 | 1,647 | -0.18% | 38,100 | 245億3634万 | +4.11% |
| 04/09 | 1,643 | 1,650 | 1,633 | 1,650 | +0.98% | 46,000 | 245億8104万 | +4.7% |
| 04/08 | 1,622 | 1,638 | 1,622 | 1,634 | +0.8% | 50,400 | 243億4267万 | +4.14% |
| 04/05 | 1,611 | 1,622 | 1,603 | 1,621 | +0.25% | 50,500 | 241億4900万 | +3.64% |
| 04/04 | 1,622 | 1,630 | 1,612 | 1,617 | +0.12% | 63,700 | 240億8941万 | +3.72% |
| 04/03 | 1,613 | 1,637 | 1,599 | 1,615 | -0.37% | 92,100 | 240億5962万 | +3.86% |
| 04/02 | 1,642 | 1,649 | 1,619 | 1,621 | -1.22% | 88,800 | 241億4900万 | +4.45% |
| 04/01 | 1,669 | 1,669 | 1,636 | 1,641 | -1.26% | 107,700 | 244億4696万 | +6.01% |
| 04/01 | （空売り報告）UBS AG 75,400株（0.5%）再IN |
| 03/29 | 1,640 | 1,666 | 1,640 | 1,662 | +1.84% | 103,200 | 247億5981万 | +7.78% |
| 03/28 | 1,616 | 1,639 | 1,609 | 1,632 | +1.81% | 84,700 | 243億1288万 | +6.25% |
| 03/28 | （空売り報告）UBS AG 73,700株（0.49%）-0.04%義務消失 |
| 03/27 | 1,586 | 1,604 | 1,585 | 1,603 | +1.14% | 87,800 | 238億8085万 | +4.7% |
| 03/26 | 1,578 | 1,592 | 1,578 | 1,585 | 0% | 52,600 | 236億1269万 | +3.8% |
| 03/25 | 1,583 | 1,598 | 1,576 | 1,585 | 0% | 68,100 | 236億1269万 | +4.07% |
| 03/22 | 1,580 | 1,588 | 1,570 | 1,585 | +1.02% | 68,700 | 236億1269万 | +4.41% |
| 03/21 | 1,576 | 1,582 | 1,569 | 1,569 | +0.45% | 50,200 | 233億7433万 | +3.63% |
| 03/19 | 1,540 | 1,564 | 1,537 | 1,562 | +0.97% | 50,000 | 232億7005万 | +3.38% |
| 03/18 | 1,543 | 1,559 | 1,539 | 1,547 | +0.32% | 66,100 | 230億4658万 | +2.52% |
| 03/15 | 1,532 | 1,546 | 1,517 | 1,542 | +0.46% | 60,200 | 229億7209万 | +2.39% |
| 03/14 | 1,539 | 1,542 | 1,505 | 1,535 | -0.39% | 106,400 | 228億6781万 | +2.06% |
| 03/13 | 1,579 | 1,591 | 1,525 | 1,541 | -0.64% | 135,000 | 229億5720万 | +2.53% |
| 03/12 | 1,509 | 1,556 | 1,495 | 1,551 | +4.87% | 382,300 | 231億617万 | +3.26% |
| 03/12 | （空売り報告）UBS AG 79,500株（0.53%）-0.15% |
| 03/11 | （IR情報）15:00 組織の一部変更及び人事異動に関するお知らせ |
| 03/11 | （IR情報）15:00 2024年10月期第1四半期決算短信〔日本基準〕(連結) |
| 03/11 | 1,520 | 1,521 | 1,473 | 1,479 | -2.7% | 175,100 | 220億3355万 | -1.47% |
| 03/11 | （空売り報告）UBS AG 102,400株（0.68%）+0.1% |
| 03/08 | 1,494 | 1,521 | 1,491 | 1,520 | +1.4% | 82,600 | 226億4435万 | +1.2% |
| 03/07 | 1,515 | 1,516 | 1,496 | 1,499 | -0.33% | 40,000 | 223億3150万 | -0.27% |
| 03/06 | 1,489 | 1,511 | 1,484 | 1,504 | +1.01% | 50,700 | 224億599万 | 0% |
| 03/05 | 1,498 | 1,498 | 1,475 | 1,489 | 0% | 31,000 | 221億8252万 | -1.06% |
| 03/04 | 1,508 | 1,511 | 1,489 | 1,489 | -1.19% | 56,500 | 221億8252万 | -1% |
| 03/01 | 1,505 | 1,514 | 1,498 | 1,507 | +0.13% | 53,000 | 224億5068万 | +0.2% |
| 02/29 | 1,517 | 1,518 | 1,502 | 1,505 | -0.86% | 30,500 | 224億2088万 | +0.07% |
| 02/28 | 1,518 | 1,531 | 1,508 | 1,518 | 0% | 49,500 | 226億1455万 | +0.93% |
| 02/27 | 1,516 | 1,520 | 1,511 | 1,518 | -0.59% | 37,800 | 226億1455万 | +0.93% |
| 02/26 | 1,510 | 1,531 | 1,507 | 1,527 | +1.33% | 78,100 | 227億4863万 | +1.6% |
| 02/22 | 1,504 | 1,507 | 1,497 | 1,507 | +0.4% | 38,500 | 224億5068万 | +0.27% |
| 02/21 | 1,495 | 1,502 | 1,492 | 1,501 | +0.07% | 23,400 | 223億6129万 | -0.2% |
| 02/20 | 1,500 | 1,503 | 1,495 | 1,500 | 0% | 37,700 | 223億4640万 | -0.33% |
| 02/19 | 1,494 | 1,500 | 1,485 | 1,500 | +0.4% | 27,800 | 223億4640万 | -0.4% |
| 02/16 | 1,478 | 1,497 | 1,478 | 1,494 | +1.56% | 42,700 | 222億5701万 | -0.8% |
| 02/15 | 1,491 | 1,491 | 1,466 | 1,471 | -0.74% | 62,300 | 219億1436万 | -2.39% |
| 02/14 | 1,497 | 1,497 | 1,475 | 1,482 | -1.13% | 53,100 | 220億7824万 | -1.72% |
| 02/14 | （空売り報告）UBS AG 86,700株（0.58%）-0.09% |
| 02/13 | （IR情報）15:00 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 02/13 | 1,503 | 1,506 | 1,490 | 1,499 | +0.54% | 60,900 | 223億3150万 | -0.73% |
| 02/09 | 1,485 | 1,503 | 1,479 | 1,491 | +0.27% | 52,400 | 222億1232万 | -1.26% |
| 02/08 | 1,488 | 1,498 | 1,471 | 1,487 | -0.13% | 55,900 | 221億5273万 | -1.59% |
| 02/07 | 1,490 | 1,501 | 1,488 | 1,489 | -0.73% | 49,500 | 221億8252万 | -1.33% |
| 02/06 | 1,516 | 1,518 | 1,500 | 1,500 | -1.19% | 56,600 | 223億4640万 | -0.46% |
| 02/05 | 1,520 | 1,520 | 1,513 | 1,518 | -0.13% | 38,300 | 226億1455万 | +0.93% |
| 02/02 | 1,523 | 1,523 | 1,503 | 1,520 | -0.46% | 59,900 | 226億4435万 | +1.4% |
| 02/01 | 1,531 | 1,538 | 1,524 | 1,527 | -0.72% | 34,600 | 227億4863万 | +2.14% |
| 01/31 | 1,518 | 1,538 | 1,509 | 1,538 | +1.25% | 54,800 | 229億1250万 | +3.22% |
| 01/30 | 1,528 | 1,531 | 1,514 | 1,519 | -0.33% | 53,200 | 226億2945万 | +2.36% |
| 01/29 | 1,501 | 1,524 | 1,499 | 1,524 | +2.97% | 95,600 | 227億394万 | +2.9% |
| 01/29 | （空売り報告）UBS AG 100,800株（0.67%）-0.12% |
| 01/26 | 1,490 | 1,494 | 1,480 | 1,480 | -0.54% | 40,300 | 220億4844万 | +0.27% |
| 01/25 | 1,495 | 1,495 | 1,483 | 1,488 | -0.2% | 36,300 | 221億6762万 | +0.95% |
| 01/24 | 1,504 | 1,506 | 1,486 | 1,491 | -0.86% | 74,200 | 222億1232万 | +1.36% |
| 01/23 | 1,516 | 1,524 | 1,501 | 1,504 | -0.79% | 60,500 | 224億599万 | +2.38% |
| 01/22 | 1,515 | 1,518 | 1,510 | 1,516 | +0.46% | 49,300 | 225億8476万 | +3.34% |
| 01/19 | 1,517 | 1,520 | 1,507 | 1,509 | -0.72% | 36,400 | 224億8047万 | +2.93% |
| 01/18 | 1,520 | 1,532 | 1,516 | 1,520 | -0.13% | 32,000 | 226億4435万 | +3.47% |
| 01/17 | 1,528 | 1,539 | 1,522 | 1,522 | -0.39% | 69,400 | 226億7414万 | +3.61% |
| 01/16 | 1,536 | 1,538 | 1,527 | 1,528 | -0.52% | 57,600 | 227億6353万 | +4.02% |
| 01/15 | 1,510 | 1,536 | 1,508 | 1,536 | +1.86% | 93,700 | 228億8271万 | +4.42% |
| 01/12 | 1,514 | 1,519 | 1,502 | 1,508 | +0.07% | 72,100 | 224億6558万 | +2.52% |
| 01/11 | 1,509 | 1,515 | 1,502 | 1,507 | +0.07% | 66,500 | 224億5068万 | +2.24% |
| 01/10 | 1,523 | 1,523 | 1,505 | 1,506 | -0.73% | 69,300 | 224億3578万 | +1.96% |
| 01/09 | 1,525 | 1,532 | 1,510 | 1,517 | +1% | 90,600 | 225億9965万 | +2.43% |
| 01/05 | 1,540 | 1,544 | 1,501 | 1,502 | -0.66% | 150,700 | 223億7619万 | +1.21% |
| 01/04 | 1,530 | 1,533 | 1,491 | 1,512 | +4.71% | 237,300 | 225億2517万 | +1.61% |
| 2023 |
| 12/29 | 1,445 | 1,451 | 1,431 | 1,444 | +0.21% | 58,000 | 215億1213万 | -3.22% |
| 12/28 | 1,423 | 1,442 | 1,421 | 1,441 | +1.41% | 67,000 | 214億6744万 | -3.87% |
| 12/27 | 1,403 | 1,421 | 1,403 | 1,421 | +1% | 95,900 | 211億6948万 | -5.64% |
| 12/26 | 1,406 | 1,419 | 1,400 | 1,407 | +0.5% | 79,300 | 209億6092万 | -7.01% |
| 12/25 | 1,409 | 1,414 | 1,397 | 1,400 | -0.28% | 57,800 | 208億5664万 | -8.02% |
| 12/22 | 1,396 | 1,409 | 1,396 | 1,404 | +0.29% | 57,600 | 209億1623万 | -8.3% |
| 12/21 | 1,416 | 1,421 | 1,398 | 1,400 | -1.96% | 71,300 | 208億5664万 | -9.03% |
| 12/21 | （空売り報告）UBS AG 118,500株（0.79%）-0.1% |
| 12/20 | 1,417 | 1,433 | 1,416 | 1,428 | +0.85% | 58,000 | 212億7377万 | -7.69% |
| 12/19 | 1,410 | 1,423 | 1,403 | 1,416 | -0.14% | 71,600 | 210億9500万 | -8.88% |
| 12/18 | 1,404 | 1,424 | 1,382 | 1,418 | -0.21% | 83,400 | 211億2479万 | -9.1% |
| 12/15 | 1,410 | 1,432 | 1,404 | 1,421 | -0.49% | 91,100 | 211億6948万 | -9.32% |
| 12/14 | 1,452 | 1,460 | 1,416 | 1,428 | -1.65% | 120,800 | 212億7377万 | -9.22% |
| 12/14 | （空売り報告）UBS AG 134,000株（0.89%）-0.04% |
| 12/13 | 1,485 | 1,491 | 1,452 | 1,452 | -2.62% | 141,800 | 216億3131万 | -7.98% |
| 12/12 | 1,475 | 1,500 | 1,431 | 1,491 | -6.52% | 411,300 | 222億1232万 | -5.81% |
| 12/12 | （空売り報告）UBS AG 139,800株（0.93%）-0.2% |
| 12/11 | （IR情報）15:00 役員の異動に関するお知らせ |
| 12/11 | （IR情報）15:00 2023年10月期決算短信〔日本基準〕(連結) |
| 12/11 | 1,593 | 1,596 | 1,553 | 1,595 | +4.93% | 290,100 | 237億6167万 | +0.44% |
| 12/11 | （空売り報告）UBS AG 168,900株（1.13%）+0.61% |
| 12/08 | （自社株買い）取締役会(2023年9月11日)での決議状況(取得期間2023年9月12日～2023年11月30日) |
| 12/08 | 1,520 | 1,537 | 1,507 | 1,520 | -0.65% | 94,100 | 226億4435万 | -4.22% |
| 12/08 | （空売り報告）UBS AG 78,300株（0.52%）新規 |
| 12/07 | 1,560 | 1,560 | 1,527 | 1,530 | -2.24% | 57,700 | 227億9332万 | -3.89% |
| 12/06 | 1,541 | 1,568 | 1,541 | 1,565 | +1.62% | 58,300 | 233億1474万 | -1.88% |
| 12/05 | 1,577 | 1,585 | 1,540 | 1,540 | -2.84% | 71,700 | 229億4230万 | -3.57% |
| 12/04 | 1,598 | 1,605 | 1,585 | 1,585 | -0.31% | 38,500 | 236億1269万 | -1.12% |
| 12/01 | 1,600 | 1,605 | 1,590 | 1,590 | -0.06% | 37,500 | 236億8718万 | -1.06% |
| 11/30 | 1,601 | 1,602 | 1,574 | 1,591 | -0.31% | 40,200 | 237億208万 | -1.24% |
| 11/29 | 1,600 | 1,607 | 1,590 | 1,596 | -0.81% | 41,900 | 237億7656万 | -1.24% |
