| 2024 |
| 04/17 | 6,846 | 6,846 | 6,503 | 6,688 | -0.99% | 2,056,700 | 1兆2698億 | -3.95% |
| 04/16 | 6,912 | 6,990 | 6,740 | 6,755 | -3.22% | 1,647,000 | 1兆2825億 | -2.81% |
| 04/15 | 7,046 | 7,085 | 6,912 | 6,980 | -2.62% | 1,310,600 | 1兆3252億 | +0.69% |
| 04/12 | 7,131 | 7,237 | 7,060 | 7,168 | -0.19% | 996,800 | 1兆3609億 | +3.78% |
| 04/11 | 7,101 | 7,226 | 7,070 | 7,182 | -0.08% | 950,600 | 1兆3636億 | +4.44% |
| 04/10 | 7,150 | 7,230 | 7,053 | 7,188 | -0.69% | 853,900 | 1兆3647億 | +4.81% |
| 04/09 | 7,204 | 7,330 | 7,183 | 7,238 | +0.24% | 857,200 | 1兆3742億 | +5.94% |
| 04/09 | （空売り報告）JPM Securities Japan Co Ltd. 495,763株（0.26%）-0.25%義務消失 |
| 04/08 | 7,160 | 7,360 | 7,160 | 7,221 | +2.97% | 1,065,600 | 1兆3710億 | +6.19% |
| 04/05 | 7,020 | 7,095 | 6,963 | 7,013 | -1.94% | 930,300 | 1兆3315億 | +3.64% |
| 04/05 | （空売り報告）JPM Securities Japan Co Ltd. 977,966株（0.51%）-0.38% |
| 04/04 | 7,178 | 7,304 | 7,138 | 7,152 | +0.82% | 899,300 | 1兆3579億 | +6.1% |
| 04/03 | 7,147 | 7,197 | 7,009 | 7,094 | -0.38% | 1,047,300 | 1兆3469億 | +5.75% |
| 04/02 | 7,099 | 7,166 | 7,033 | 7,121 | +1.95% | 923,600 | 1兆3520億 | +6.63% |
| 04/01 | 7,352 | 7,354 | 6,932 | 6,985 | -4.33% | 1,431,200 | 1兆3262億 | +5.16% |
| 03/29 | 7,150 | 7,335 | 7,107 | 7,301 | +2.74% | 920,900 | 1兆3862億 | +10.4% |
| 03/28 | 7,110 | 7,215 | 7,100 | 7,106 | -0.74% | 1,105,300 | 1兆3492億 | +8.27% |
| 03/27 | 6,950 | 7,216 | 6,941 | 7,159 | +0.83% | 1,758,800 | 1兆3592億 | +9.94% |
| 03/27 | （空売り報告）JPM Securities Japan Co Ltd. 1,695,664株（0.89%）-0.01% |
| 03/26 | 7,020 | 7,206 | 7,014 | 7,100 | +0.4% | 1,401,800 | 1兆3480億 | +9.98% |
| 03/25 | （IR情報）17:00 自己株式の取得状況及び取得終了に関するお知らせ(会社法第459条第1項1号の規定による定款の定めに基づく自己株式の取得) |
| 03/25 | 6,913 | 7,139 | 6,906 | 7,072 | +1.27% | 1,338,300 | 1兆3427億 | +10.34% |
| 03/25 | （空売り報告）JPM Securities Japan Co Ltd. 1,718,986株（0.9%）+0.01% |
| 03/22 | 6,864 | 7,099 | 6,840 | 6,983 | +1.57% | 1,629,300 | 1兆3258億 | +9.78% |
| 03/22 | （空売り報告）JPM Securities Japan Co Ltd. 1,695,231株（0.89%）再IN |
| 03/22 | （空売り報告）J.P. MORGAN SECURITIES PLC 56,953株（0.02%）-0.74%義務消失 |
| 03/21 | 6,947 | 6,999 | 6,801 | 6,875 | +0.41% | 1,190,800 | 1兆3053億 | +8.94% |
| 03/19 | 6,651 | 6,850 | 6,630 | 6,847 | +1.42% | 1,162,000 | 1兆3000億 | +9.46% |
| 03/19 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,450,353株（0.76%）+0.24% |
| 03/18 | 6,559 | 6,778 | 6,546 | 6,751 | +4.41% | 1,254,300 | 1兆2818億 | +9.38% |
| 03/18 | （空売り報告）J.P. MORGAN SECURITIES PLC 994,853株（0.52%）再IN |
| 03/15 | （自社株買い）取締役会(2024年2月9日)での決議状況(取得期間2024年2月13日～2024年6月30日) |
| 03/15 | 6,391 | 6,477 | 6,336 | 6,466 | -0.39% | 1,245,100 | 1兆2277億 | +6.19% |
| 03/14 | 6,242 | 6,491 | 6,240 | 6,491 | +5.7% | 1,834,200 | 1兆2324億 | +7.86% |
| 03/13 | 6,450 | 6,450 | 6,113 | 6,141 | -3.4% | 1,569,300 | 1兆1659億 | +3.33% |
| 03/12 | 6,119 | 6,373 | 6,099 | 6,357 | +0.92% | 1,712,900 | 1兆2070億 | +8.11% |
| 03/11 | 6,122 | 6,315 | 6,096 | 6,299 | -1.02% | 1,398,100 | 1兆1959億 | +8.42% |
| 03/08 | 6,316 | 6,422 | 6,283 | 6,364 | -0.81% | 1,178,800 | 1兆2083億 | +10.93% |
| 03/07 | 6,701 | 6,729 | 6,400 | 6,416 | -4.24% | 1,608,100 | 1兆2182億 | +13.28% |
| 03/06 | 6,556 | 6,700 | 6,514 | 6,700 | +2.17% | 1,205,200 | 1兆2721億 | +19.84% |
| 03/05 | 6,375 | 6,564 | 6,313 | 6,558 | +2.1% | 1,017,400 | 1兆2451億 | +19.04% |
| 03/04 | 6,400 | 6,516 | 6,390 | 6,423 | +0.48% | 969,000 | 1兆2195億 | +18.35% |
| 03/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ(会社法第459条第1項1号の規定による定款の定めに基づく自己株式の取得) |
| 03/01 | 6,408 | 6,474 | 6,303 | 6,392 | +0.38% | 976,500 | 1兆2136億 | +19.48% |
| 02/29 | 6,236 | 6,409 | 6,202 | 6,368 | +0.71% | 1,390,000 | 1兆2090億 | +20.7% |
| 02/28 | 6,345 | 6,413 | 6,298 | 6,323 | -0.47% | 1,040,800 | 1兆2005億 | +21.46% |
| 02/27 | 6,234 | 6,388 | 6,233 | 6,353 | +2.29% | 1,327,000 | 1兆2062億 | +23.58% |
| 02/26 | 6,250 | 6,264 | 6,144 | 6,211 | -1.04% | 1,672,200 | 1兆1792億 | +22.41% |
| 02/22 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.07%）野村アセットマネジメント（4.89%）野村證券（0.32%） |
| 02/22 | 6,095 | 6,294 | 6,064 | 6,276 | +3.94% | 2,288,600 | 1兆1916億 | +25.39% |
| 02/21 | 5,877 | 6,043 | 5,868 | 6,038 | +3.23% | 2,224,700 | 1兆1464億 | +22.55% |
| 02/20 | 5,709 | 5,891 | 5,640 | 5,849 | +1.58% | 1,562,000 | 1兆1105億 | +20.28% |
| 02/19 | 5,881 | 5,900 | 5,720 | 5,758 | -2.46% | 1,393,300 | 1兆932億 | +19.76% |
| 02/16 | 5,881 | 5,970 | 5,801 | 5,903 | +0.37% | 2,278,200 | 1兆1208億 | +24.12% |
| 02/15 | 5,647 | 5,915 | 5,644 | 5,881 | +2.6% | 2,488,900 | 1兆1166億 | +25.23% |
| 02/14 | 5,520 | 5,796 | 5,414 | 5,732 | +4.6% | 4,477,200 | 1兆883億 | +23.61% |
| 02/13 | 5,114 | 5,480 | 5,114 | 5,480 | +14.64% | 4,186,100 | 1兆404億 | +19.6% |
| 02/09 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ(会社法第459条第1項1号の規定による定款の定めに基づく自己株式の取得) |
| 02/09 | （IR情報）15:00 2023年12月期通期連結業績予想と実績値の差異及び剰余金の配当(増配)に関するお知らせ |
| 02/09 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/09 | 4,733 | 4,865 | 4,652 | 4,780 | +2.51% | 2,147,200 | 9075億8127万 | +5.47% |
| 02/08 | 4,750 | 4,759 | 4,650 | 4,663 | -0.79% | 947,500 | 8853億6641万 | +3.35% |
| 02/07 | （5%ルール）野村アセットマネジメント（4.79%）野村證券（0.14%） |
| 02/07 | 4,622 | 4,728 | 4,613 | 4,700 | +2.13% | 1,370,700 | 8923億9162万 | +4.37% |
| 02/06 | 4,557 | 4,653 | 4,497 | 4,602 | +0.37% | 1,458,300 | 8737億8431万 | +2.4% |
| 02/05 | 4,616 | 4,670 | 4,566 | 4,585 | -0.2% | 626,200 | 8705億5651万 | +2.12% |
| 02/02 | 4,479 | 4,622 | 4,479 | 4,594 | +2.41% | 1,048,700 | 8722億6534万 | +2.38% |
| 02/01 | 4,452 | 4,504 | 4,407 | 4,486 | -0.95% | 1,093,400 | 8517億5932万 | +0.11% |
| 01/31 | 4,480 | 4,561 | 4,456 | 4,529 | -1.26% | 1,193,600 | 8599億2376万 | +1.07% |
| 01/30 | 4,581 | 4,630 | 4,562 | 4,587 | -1.38% | 1,042,200 | 8709億3625万 | +2.21% |
| 01/29 | 4,616 | 4,659 | 4,591 | 4,651 | +3.04% | 985,700 | 8830億8796万 | +3.38% |
| 01/26 | 4,510 | 4,608 | 4,470 | 4,514 | +0.45% | 1,263,600 | 8570億7570万 | +0.31% |
| 01/25 | 4,532 | 4,569 | 4,445 | 4,494 | -1.04% | 1,138,300 | 8532億7829万 | -0.18% |
| 01/24 | （IR情報）15:00 取締役の異動に関するお知らせ |
| 01/24 | （IR情報）15:00 従業員持株会向け譲渡制限付株式インセンティブ制度の導入に関するお知らせ |
| 01/24 | （IR情報）15:00 譲渡制限付株式報酬制度の内容改定に関するお知らせ |
| 01/24 | 4,578 | 4,578 | 4,458 | 4,541 | -1.62% | 1,445,900 | 8622億220万 | +0.84% |
| 01/23 | 4,720 | 4,738 | 4,595 | 4,616 | -1.91% | 1,106,800 | 8764億4250万 | +2.58% |
| 01/22 | （5%ルール）SMBC日興証券（2.51%）三井住友DSアセットマネジメント（0.57%）三井住友銀行（3.48%） |
| 01/22 | 4,711 | 4,735 | 4,658 | 4,706 | +0.94% | 1,036,500 | 8935億3085万 | +4.46% |
| 01/19 | 4,590 | 4,700 | 4,568 | 4,662 | +3.65% | 2,012,700 | 8851億7654万 | +3.35% |
| 01/18 | 4,395 | 4,500 | 4,391 | 4,498 | +3.95% | 1,304,800 | 8540億3777万 | -0.44% |
| 01/17 | 4,428 | 4,488 | 4,327 | 4,327 | -2.26% | 1,231,200 | 8215億6990万 | -4.44% |
| 01/16 | 4,450 | 4,488 | 4,415 | 4,427 | -1.51% | 962,400 | 8405億5696万 | -2.83% |
| 01/15 | 4,435 | 4,499 | 4,412 | 4,495 | +0.9% | 1,044,300 | 8534億6816万 | -1.86% |
| 01/12 | 4,442 | 4,483 | 4,379 | 4,455 | +1.53% | 1,255,900 | 8458億7334万 | -3.09% |
| 01/11 | 4,498 | 4,510 | 4,350 | 4,388 | -0.75% | 1,510,700 | 8331億5201万 | -5.02% |
| 01/10 | 4,341 | 4,433 | 4,317 | 4,421 | +1.45% | 1,344,500 | 8394億1774万 | -5.01% |
| 01/09 | 4,275 | 4,358 | 4,212 | 4,358 | +3.52% | 1,950,800 | 8274億5589万 | -7.06% |
| 01/05 | 4,300 | 4,300 | 4,203 | 4,210 | -2.09% | 2,218,100 | 7993億5505万 | -10.84% |
| 01/04 | 4,302 | 4,330 | 4,255 | 4,300 | -2.67% | 1,674,900 | 8164億4340万 | -9.7% |
| 2023 |
| 12/29 | 4,419 | 4,448 | 4,361 | 4,418 | -1.58% | 1,635,900 | 8388億4812万 | -8.02% |
| 12/28 | 4,524 | 4,562 | 4,470 | 4,489 | -0.49% | 1,113,500 | 8523億2893万 | -7.33% |
| 12/27 | 4,500 | 4,574 | 4,476 | 4,511 | +0.53% | 1,198,700 | 8565億609万 | -7.62% |
| 12/26 | 4,436 | 4,493 | 4,417 | 4,487 | +0.9% | 856,100 | 8519億4919万 | -8.73% |
| 12/25 | 4,500 | 4,544 | 4,444 | 4,447 | -0.78% | 1,045,400 | 8443億5437万 | -10.23% |
| 12/22 | 4,560 | 4,568 | 4,415 | 4,482 | -5.2% | 3,231,900 | 8509億9984万 | -10.18% |
| 12/21 | 4,756 | 4,790 | 4,703 | 4,728 | -2.74% | 1,169,600 | 8977億800万 | -5.8% |
| 12/20 | 4,730 | 4,898 | 4,730 | 4,861 | +4% | 1,730,700 | 9229億6078万 | -3.44% |
| 12/19 | 4,550 | 4,697 | 4,512 | 4,674 | +2.82% | 1,198,100 | 8874億5499万 | -7.32% |
| 12/18 | 4,521 | 4,558 | 4,477 | 4,546 | +0.4% | 1,201,000 | 8631億5156万 | -10.03% |
| 12/18 | （IR情報）8:40 Haglofs ABの株式譲渡に関するお知らせ |
| 12/15 | 4,490 | 4,554 | 4,438 | 4,528 | +1.3% | 1,630,300 | 8597億3389万 | -10.64% |
| 12/14 | 4,593 | 4,599 | 4,460 | 4,470 | -5.4% | 3,357,900 | 8487億2139万 | -12.18% |
| 12/14 | （空売り報告）Barclays Capital Securities Ltd 925,818株（0.48%）-0.04%義務消失 |
| 12/13 | 4,790 | 4,820 | 4,704 | 4,725 | -2.78% | 1,386,500 | 8971億3839万 | -7.53% |
| 12/12 | 4,906 | 4,967 | 4,832 | 4,860 | +0.16% | 894,500 | 9227億7091万 | -5.12% |
| 12/11 | 4,878 | 4,915 | 4,801 | 4,852 | +2.23% | 1,068,300 | 9212億5195万 | -5.42% |
| 12/08 | 4,956 | 4,993 | 4,727 | 4,746 | -5.44% | 1,775,000 | 9011億2567万 | -7.5% |
| 12/07 | 4,961 | 5,055 | 4,933 | 5,019 | -0.14% | 942,800 | 9529億6033万 | -2.28% |
| 12/06 | 4,957 | 5,038 | 4,946 | 5,026 | +1.95% | 1,073,200 | 9542億8942万 | -1.91% |
| 12/05 | 5,040 | 5,053 | 4,893 | 4,930 | -2.01% | 1,525,000 | 9360億6185万 | -3.54% |
| 12/04 | 5,201 | 5,210 | 5,017 | 5,031 | -3.95% | 1,135,500 | 9552億3878万 | -1.45% |
| 12/01 | 5,291 | 5,301 | 5,222 | 5,238 | -0.98% | 721,700 | 9945億4198万 | +2.91% |
| 11/30 | 5,238 | 5,336 | 5,224 | 5,290 | +2.32% | 1,693,600 | 1兆44億 | +4.38% |
| 11/29 | 5,093 | 5,240 | 5,035 | 5,170 | -1.17% | 1,951,000 | 9816億3079万 | +2.54% |
| 11/28 | （IR情報）15:00 新中期経営計画「中期経営計画2026」の策定について |
| 11/28 | 5,338 | 5,341 | 5,152 | 5,231 | -1.69% | 1,799,800 | 9932億1289万 | +4.08% |
| 11/27 | 5,414 | 5,416 | 5,303 | 5,321 | -2.28% | 1,127,300 | 1兆103億 | +6.38% |
| 11/24 | 5,480 | 5,565 | 5,413 | 5,445 | -0.06% | 1,649,900 | 1兆338億 | +9.47% |
| 11/22 | 5,221 | 5,448 | 5,180 | 5,448 | +1.81% | 1,496,200 | 1兆344億 | +10.17% |
| 11/22 | （空売り報告）Barclays Capital Securities Ltd 1,001,818株（0.52%）再IN |
| 11/21 | 5,390 | 5,446 | 5,319 | 5,351 | -1.42% | 1,112,200 | 1兆159億 | +8.87% |
| 11/20 | 5,380 | 5,488 | 5,354 | 5,428 | +1.46% | 1,655,900 | 1兆306億 | +11.02% |
