| 2023 |
| 04/25 | 1,850 | 1,869 | 1,827 | 1,831 | -0.54% | 70,800 | 931億1667万 | +1.1% |
| 04/24 | 1,810 | 1,843 | 1,810 | 1,841 | +0.82% | 75,600 | 936億2522万 | +1.94% |
| 04/21 | 1,828 | 1,855 | 1,824 | 1,826 | -1.08% | 105,700 | 928億6239万 | +1.33% |
| 04/20 | 1,830 | 1,849 | 1,813 | 1,846 | +1.48% | 112,100 | 938億7950万 | +2.61% |
| 04/19 | 1,834 | 1,849 | 1,810 | 1,819 | -0.98% | 156,800 | 925億640万 | +1.34% |
| 04/18 | 1,842 | 1,842 | 1,818 | 1,837 | -0.27% | 87,300 | 934億2180万 | +2.57% |
| 04/17 | 1,834 | 1,843 | 1,829 | 1,842 | +0.66% | 60,000 | 936億7608万 | +3.08% |
| 04/14 | 1,850 | 1,850 | 1,827 | 1,830 | +0.16% | 88,500 | 930億6581万 | +2.46% |
| 04/13 | （自社株買い）取締役会(2022年11月10日)での決議状況(取得期間2022年11月11日～2023年3月31日) |
| 04/13 | 1,840 | 1,840 | 1,822 | 1,827 | -1.14% | 63,700 | 929億1325万 | +2.24% |
| 04/13 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 409,087株（0.8%）+0.01% |
| 04/12 | 1,825 | 1,850 | 1,823 | 1,848 | +1.76% | 91,200 | 939億8121万 | +3.3% |
| 04/11 | 1,799 | 1,818 | 1,788 | 1,816 | +1.97% | 98,800 | 923億5383万 | +1.45% |
| 04/11 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 406,487株（0.79%）-0.01% |
| 04/10 | 1,789 | 1,801 | 1,772 | 1,781 | +0.45% | 80,500 | 905億7389万 | -0.5% |
| 04/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 411,787株（0.8%）+0.1% |
| 04/07 | 1,771 | 1,794 | 1,767 | 1,773 | 0% | 68,300 | 901億6704万 | -1.06% |
| 04/06 | 1,780 | 1,782 | 1,754 | 1,773 | -1.61% | 136,600 | 901億6704万 | -1.17% |
| 04/05 | 1,821 | 1,843 | 1,802 | 1,802 | -2.38% | 103,300 | 916億4185万 | +0.33% |
| 04/04 | 1,849 | 1,856 | 1,834 | 1,846 | -0.49% | 112,800 | 938億7950万 | +2.78% |
| 04/03 | 1,871 | 1,876 | 1,851 | 1,855 | -0.22% | 85,100 | 943億3720万 | +3.29% |
| 03/31 | 1,849 | 1,881 | 1,849 | 1,859 | +0.81% | 103,300 | 945億4063万 | +3.57% |
| 03/30 | 1,830 | 1,847 | 1,826 | 1,844 | +1.49% | 102,400 | 937億7779万 | +2.84% |
| 03/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 357,187株（0.7%）+0.1% |
| 03/29 | 1,790 | 1,819 | 1,780 | 1,817 | +2.77% | 130,500 | 924億469万 | +1.34% |
| 03/28 | 1,790 | 1,790 | 1,762 | 1,768 | +0.23% | 97,200 | 899億1276万 | -1.45% |
| 03/27 | 1,777 | 1,777 | 1,748 | 1,764 | +0.28% | 101,400 | 897億934万 | -1.73% |
| 03/24 | 1,745 | 1,769 | 1,729 | 1,759 | +0.74% | 145,500 | 894億5506万 | -2.06% |
| 03/23 | 1,713 | 1,749 | 1,698 | 1,746 | +0.81% | 149,400 | 887億9394万 | -2.78% |
| 03/22 | 1,742 | 1,746 | 1,716 | 1,732 | +1.7% | 116,200 | 880億8196万 | -3.88% |
| 03/20 | 1,730 | 1,736 | 1,699 | 1,703 | -2.63% | 104,300 | 866億715万 | -5.81% |
| 03/17 | 1,782 | 1,786 | 1,742 | 1,749 | +0.11% | 235,300 | 889億4651万 | -3.69% |
| 03/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 305,787株（0.6%）+0.09% |
| 03/16 | 1,685 | 1,754 | 1,685 | 1,747 | +0.06% | 162,900 | 888億4479万 | -4.17% |
| 03/15 | 1,735 | 1,751 | 1,724 | 1,746 | +2.28% | 123,000 | 887億9394万 | -4.64% |
| 03/14 | （IR情報）13:00 自己株式の取得状況および取得終了に関するお知らせ |
| 03/14 | 1,716 | 1,730 | 1,686 | 1,707 | -2.57% | 204,700 | 868億1057万 | -7.13% |
| 03/13 | 1,782 | 1,782 | 1,726 | 1,752 | -2.67% | 185,500 | 890億9907万 | -5.09% |
| 03/10 | 1,812 | 1,833 | 1,796 | 1,800 | -2.81% | 296,700 | 915億4014万 | -2.81% |
| 03/09 | 1,851 | 1,868 | 1,850 | 1,852 | -1.33% | 157,800 | 941億8464万 | -0.27% |
| 03/08 | 1,865 | 1,890 | 1,861 | 1,877 | +0.05% | 141,300 | 954億5603万 | +0.97% |
| 03/07 | 1,899 | 1,941 | 1,871 | 1,876 | +2.74% | 268,900 | 954億517万 | +0.81% |
| 03/06 | 1,850 | 1,850 | 1,812 | 1,826 | 0% | 157,400 | 928億6239万 | -1.88% |
| 03/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 261,487株（0.51%）再IN |
| 03/03 | （自社株買い）取締役会(2022年11月10日)での決議状況(取得期間2022年11月11日～2023年3月31日) |
| 03/03 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 03/03 | 1,814 | 1,828 | 1,786 | 1,826 | +0.66% | 137,700 | 928億6239万 | -2.09% |
| 03/02 | 1,831 | 1,837 | 1,808 | 1,814 | -0.93% | 93,100 | 922億5212万 | -2.84% |
| 03/01 | 1,810 | 1,834 | 1,803 | 1,831 | +0.99% | 98,700 | 931億1667万 | -2.09% |
| 02/28 | 1,853 | 1,856 | 1,810 | 1,813 | -1.89% | 206,400 | 922億127万 | -3.2% |
| 02/27 | 1,842 | 1,869 | 1,838 | 1,848 | +0.93% | 64,900 | 939億8121万 | -1.39% |
| 02/24 | 1,809 | 1,849 | 1,809 | 1,831 | +1.67% | 99,000 | 931億1667万 | -2.19% |
| 02/22 | 1,836 | 1,836 | 1,783 | 1,801 | -2.38% | 174,400 | 915億9100万 | -3.74% |
| 02/21 | 1,825 | 1,882 | 1,824 | 1,845 | +0.22% | 111,800 | 938億2865万 | -1.49% |
| 02/20 | 1,810 | 1,863 | 1,799 | 1,841 | +3.08% | 220,900 | 936億2522万 | -1.66% |
| 02/17 | 1,770 | 1,804 | 1,763 | 1,786 | -0.5% | 177,400 | 908億2816万 | -4.49% |
| 02/16 | 1,781 | 1,810 | 1,773 | 1,795 | +2.51% | 317,600 | 912億8587万 | -4.11% |
| 02/15 | 1,855 | 1,873 | 1,740 | 1,751 | -7.6% | 489,000 | 890億4822万 | -6.61% |
| 02/14 | （IR情報）16:00 「株式給付信託(従業員持株会処分型)」の再導入および第三者割当による自己株式の処分に関するお知らせ |
| 02/14 | （IR情報）15:00 連結業績予想との差異に関するお知らせ |
| 02/14 | （IR情報）15:00 2022年12月期決算短信〔IFRS〕(連結) |
| 02/14 | 1,909 | 1,910 | 1,869 | 1,895 | +0.8% | 153,000 | 963億7143万 | +0.85% |
| 02/13 | （自社株買い）取締役会(2022年11月10日)での決議状況(取得期間2022年11月11日～2023年3月31日) |
| 02/13 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 02/13 | 1,919 | 1,925 | 1,875 | 1,880 | -2.08% | 101,000 | 956億859万 | +0.16% |
| 02/10 | 1,919 | 1,934 | 1,911 | 1,920 | -0.21% | 106,500 | 976億4282万 | +2.4% |
| 02/09 | 1,923 | 1,940 | 1,909 | 1,924 | -0.16% | 86,600 | 978億4624万 | +2.83% |
| 02/08 | 1,940 | 1,944 | 1,912 | 1,927 | -0.31% | 70,800 | 979億9881万 | +3.32% |
| 02/07 | 1,920 | 1,934 | 1,919 | 1,933 | +1.1% | 71,800 | 983億394万 | +3.87% |
| 02/06 | 1,924 | 1,937 | 1,909 | 1,912 | +0.84% | 94,700 | 972億3597万 | +3.02% |
| 02/03 | 1,907 | 1,908 | 1,890 | 1,896 | -1.15% | 99,800 | 964億2228万 | +2.32% |
| 02/02 | 1,930 | 1,931 | 1,911 | 1,918 | -0.1% | 101,400 | 975億4111万 | +3.73% |
| 02/01 | 1,935 | 1,947 | 1,919 | 1,920 | -0.05% | 90,200 | 976億4282万 | +4.07% |
| 01/31 | 1,888 | 1,929 | 1,888 | 1,921 | +2.45% | 110,600 | 976億9368万 | +4.35% |
| 01/30 | （5%ルール）三井住友トラスト・アセットマネジメント（2.54%）日興アセットマネジメント（8.05%） |
| 01/30 | 1,894 | 1,894 | 1,870 | 1,875 | -1.83% | 152,600 | 953億5432万 | +2.12% |
| 01/27 | 1,902 | 1,937 | 1,901 | 1,910 | +1.27% | 139,000 | 971億3426万 | +4.2% |
| 01/26 | 1,909 | 1,910 | 1,882 | 1,886 | -0.89% | 133,200 | 959億1373万 | +3.06% |
| 01/25 | 1,888 | 1,909 | 1,876 | 1,903 | +1.01% | 120,100 | 967億7827万 | +3.99% |
| 01/24 | 1,851 | 1,897 | 1,851 | 1,884 | +2.5% | 172,400 | 958億1202万 | +3.01% |
| 01/23 | 1,831 | 1,840 | 1,818 | 1,838 | +1.6% | 99,700 | 934億7266万 | +0.44% |
| 01/20 | 1,800 | 1,814 | 1,770 | 1,809 | +0.5% | 173,800 | 919億9784万 | -1.31% |
| 01/19 | 1,825 | 1,833 | 1,796 | 1,800 | -2.81% | 153,600 | 915億4014万 | -2.01% |
| 01/18 | 1,831 | 1,862 | 1,813 | 1,852 | +1.31% | 109,600 | 941億8464万 | +0.65% |
| 01/17 | 1,800 | 1,833 | 1,799 | 1,828 | +1.67% | 132,200 | 929億6410万 | -0.71% |
| 01/16 | 1,813 | 1,823 | 1,797 | 1,798 | -1.96% | 74,000 | 914億3843万 | -2.39% |
| 01/13 | 1,855 | 1,868 | 1,832 | 1,834 | -1.03% | 61,500 | 932億6924万 | -0.49% |
| 01/12 | （自社株買い）取締役会(2022年11月10日)での決議状況(取得期間2022年11月11日～2023年3月31日) |
| 01/12 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 01/12 | 1,858 | 1,867 | 1,846 | 1,853 | -0.05% | 74,600 | 942億3549万 | +0.6% |
| 01/11 | 1,849 | 1,871 | 1,849 | 1,854 | +0.43% | 89,800 | 942億8635万 | +0.76% |
| 01/10 | 1,855 | 1,869 | 1,835 | 1,846 | +0.71% | 97,600 | 938億7950万 | +0.49% |
| 01/06 | 1,820 | 1,844 | 1,807 | 1,833 | +0.71% | 138,400 | 932億1838万 | -0.11% |
| 01/05 | 1,780 | 1,821 | 1,780 | 1,820 | +2.25% | 101,200 | 925億5726万 | -0.66% |
| 01/04 | 1,805 | 1,805 | 1,772 | 1,780 | -2.73% | 177,000 | 905億2303万 | -2.68% |
| 2022 |
| 12/30 | 1,807 | 1,848 | 1,799 | 1,830 | +2.29% | 84,900 | 930億6581万 | 0% |
| 12/29 | 1,801 | 1,801 | 1,756 | 1,789 | -2.56% | 81,900 | 909億8073万 | -2.08% |
| 12/28 | 1,801 | 1,841 | 1,789 | 1,836 | +1.27% | 122,300 | 933億7095万 | +0.49% |
| 12/27 | 1,827 | 1,833 | 1,802 | 1,813 | +0.28% | 79,900 | 922億127万 | -0.6% |
| 12/26 | 1,824 | 1,826 | 1,791 | 1,808 | -0.77% | 82,300 | 919億4699万 | -0.77% |
| 12/23 | 1,790 | 1,838 | 1,776 | 1,822 | +1.79% | 161,600 | 926億5897万 | +0.11% |
| 12/22 | 1,815 | 1,825 | 1,786 | 1,790 | -1.27% | 185,300 | 910億3159万 | -1.49% |
| 12/21 | 1,835 | 1,842 | 1,805 | 1,813 | -1.57% | 134,100 | 922億127万 | -0.17% |
| 12/20 | 1,878 | 1,884 | 1,800 | 1,842 | -1.34% | 172,600 | 936億7608万 | +1.77% |
| 12/19 | 1,855 | 1,883 | 1,835 | 1,867 | -0.64% | 124,700 | 949億4747万 | +3.61% |
| 12/16 | 1,926 | 1,926 | 1,878 | 1,879 | -2.44% | 128,500 | 955億5774万 | +4.68% |
| 12/15 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 12/15 | 1,910 | 1,937 | 1,903 | 1,926 | +0.78% | 101,300 | 979億4795万 | +7.66% |
| 12/14 | （自社株買い）取締役会(2022年11月10日)での決議状況(取得期間2022年11月11日～2023年3月31日) |
| 12/14 | 1,909 | 1,940 | 1,904 | 1,911 | +0.1% | 167,800 | 971億8512万 | +7.12% |
| 12/13 | 1,893 | 1,933 | 1,892 | 1,909 | +2.09% | 220,400 | 970億8341万 | +7.37% |
| 12/12 | 1,872 | 1,879 | 1,864 | 1,870 | +0.27% | 155,800 | 951億4万 | +5.59% |
| 12/09 | 1,860 | 1,888 | 1,855 | 1,865 | +0.81% | 205,200 | 948億4576万 | +5.61% |
| 12/08 | 1,830 | 1,850 | 1,821 | 1,850 | +1.48% | 220,500 | 940億8293万 | +4.99% |
| 12/07 | 1,811 | 1,836 | 1,808 | 1,823 | +0.16% | 157,000 | 927億982万 | +3.7% |
| 12/06 | 1,796 | 1,847 | 1,794 | 1,820 | +1.17% | 288,600 | 925億5726万 | +3.7% |
| 12/05 | 1,774 | 1,803 | 1,774 | 1,799 | +1.41% | 197,300 | 914億8929万 | +2.8% |
| 12/02 | 1,778 | 1,788 | 1,767 | 1,774 | -1.11% | 181,800 | 902億1790万 | +1.6% |
| 12/01 | 1,780 | 1,812 | 1,765 | 1,794 | +1.99% | 191,200 | 912億3501万 | +2.87% |
| 11/30 | 1,766 | 1,778 | 1,736 | 1,759 | -0.4% | 370,800 | 894億5506万 | +0.98% |
