| 2023 |
| 05/31 | 1,612 | 1,613 | 1,572 | 1,577 | -3.55% | 164,100 | 801億9934万 | -8.9% |
| 05/30 | 1,618 | 1,637 | 1,611 | 1,635 | +0.55% | 106,100 | 831億4896万 | -6.09% |
| 05/29 | 1,651 | 1,651 | 1,621 | 1,626 | -0.97% | 116,200 | 826億9126万 | -7.09% |
| 05/26 | 1,659 | 1,668 | 1,642 | 1,642 | +0.12% | 66,900 | 835億495万 | -6.55% |
| 05/25 | 1,648 | 1,650 | 1,631 | 1,640 | -0.18% | 69,700 | 834億324万 | -7.08% |
| 05/24 | 1,635 | 1,656 | 1,633 | 1,643 | +0.49% | 91,100 | 835億5581万 | -7.33% |
| 05/23 | 1,657 | 1,665 | 1,631 | 1,635 | -1.03% | 80,500 | 831億4896万 | -8.2% |
| 05/22 | 1,642 | 1,652 | 1,629 | 1,652 | -0.36% | 124,000 | 840億1351万 | -7.61% |
| 05/19 | 1,692 | 1,695 | 1,656 | 1,658 | -1.72% | 116,300 | 843億1864万 | -7.68% |
| 05/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 354,887株（0.69%）-0.01% |
| 05/18 | 1,696 | 1,696 | 1,655 | 1,687 | +0.42% | 184,700 | 857億9346万 | -6.43% |
| 05/18 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 357,187株（0.7%）+0.01% |
| 05/17 | 1,676 | 1,710 | 1,656 | 1,680 | +0.36% | 159,400 | 854億3747万 | -6.98% |
| 05/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 355,687株（0.69%）-0.09% |
| 05/16 | 1,666 | 1,686 | 1,652 | 1,674 | +1.64% | 172,000 | 851億3233万 | -7.51% |
| 05/15 | 1,643 | 1,672 | 1,621 | 1,647 | +0.86% | 212,300 | 837億5923万 | -9.21% |
| 05/12 | 1,643 | 1,677 | 1,615 | 1,633 | -10.52% | 420,600 | 830億4725万 | -10.27% |
| 05/11 | （IR情報）15:00 第2四半期連結累計期間業績予想および通期連結業績予想の修正に関するお知らせ |
| 05/11 | （IR情報）15:00 2023年12月期第1四半期決算短信〔IFRS〕(連結) |
| 05/11 | 1,884 | 1,884 | 1,821 | 1,825 | -3.54% | 197,700 | 928億1153万 | -0.22% |
| 05/10 | 1,900 | 1,900 | 1,874 | 1,892 | +0.16% | 84,600 | 962億1886万 | +3.39% |
| 05/09 | 1,870 | 1,894 | 1,867 | 1,889 | +2.16% | 109,900 | 960億6630万 | +3.28% |
| 05/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 401,187株（0.78%）-0.02% |
| 05/08 | 1,868 | 1,871 | 1,848 | 1,849 | -0.8% | 71,200 | 940億3207万 | +1.2% |
| 05/02 | 1,839 | 1,867 | 1,836 | 1,864 | +0.87% | 123,500 | 947億9490万 | +2.08% |
| 05/01 | 1,853 | 1,858 | 1,835 | 1,848 | +0.22% | 64,500 | 939億8121万 | +1.43% |
| 04/28 | 1,828 | 1,844 | 1,815 | 1,844 | +2.79% | 108,600 | 937億7779万 | +1.43% |
| 04/27 | 1,767 | 1,801 | 1,767 | 1,794 | +1.01% | 82,400 | 912億3501万 | -1.16% |
| 04/26 | 1,806 | 1,806 | 1,772 | 1,776 | -3% | 99,600 | 903億1961万 | -2.04% |
| 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% |
