| 2024 |
| 04/24 | 1,943 | 1,982 | 1,943 | 1,973 | +1.54% | 74,000 | 473億5200万 | +0.36% |
| 04/23 | 1,947 | 1,952 | 1,933 | 1,943 | +0.57% | 43,000 | 466億3200万 | -1.32% |
| 04/22 | 1,919 | 1,935 | 1,901 | 1,932 | +1.95% | 61,200 | 463億6800万 | -2.03% |
| 04/19 | 1,903 | 1,913 | 1,887 | 1,895 | -1.25% | 81,900 | 454億8000万 | -4.1% |
| 04/18 | 1,887 | 1,930 | 1,887 | 1,919 | +1.7% | 59,300 | 460億5600万 | -3.18% |
| 04/17 | 1,924 | 1,924 | 1,887 | 1,887 | -1.36% | 114,500 | 452億8800万 | -4.94% |
| 04/16 | 1,925 | 1,933 | 1,911 | 1,913 | -1.14% | 74,500 | 459億1200万 | -3.92% |
| 04/15 | 1,948 | 1,952 | 1,933 | 1,935 | -0.87% | 47,300 | 464億4000万 | -3.01% |
| 04/12 | 1,933 | 1,959 | 1,933 | 1,952 | +1.09% | 56,100 | 468億4800万 | -2.4% |
| 04/11 | 1,929 | 1,942 | 1,925 | 1,931 | -0.41% | 44,400 | 463億4400万 | -3.59% |
| 04/10 | 1,952 | 1,961 | 1,939 | 1,939 | -0.1% | 66,000 | 465億3600万 | -3.44% |
| 04/09 | 1,927 | 1,949 | 1,921 | 1,941 | +1.52% | 101,900 | 465億8400万 | -3.38% |
| 04/08 | 1,924 | 1,934 | 1,905 | 1,912 | -0.52% | 87,100 | 458億8800万 | -4.92% |
| 04/05 | （5%ルール）SMBC日興証券（1.11%）三井住友DSアセットマネジメント（0.04%）三井住友銀行（4.69%） |
| 04/05 | 1,905 | 1,938 | 1,891 | 1,922 | +0.47% | 102,400 | 461億2800万 | -4.57% |
| 04/04 | 1,927 | 1,930 | 1,902 | 1,913 | -0.78% | 102,600 | 459億1200万 | -5.16% |
| 04/03 | 1,925 | 1,945 | 1,922 | 1,928 | -0.87% | 88,500 | 462億7200万 | -4.6% |
| 04/02 | 1,977 | 1,977 | 1,945 | 1,945 | -1.52% | 101,400 | 466億8000万 | -3.9% |
| 04/01 | 2,033 | 2,033 | 1,962 | 1,975 | -2.76% | 126,400 | 474億 | -2.52% |
| 03/29 | （IR情報）17:00 執行役員の担当業務の変更および人事異動に関するお知らせ |
| 03/29 | 2,020 | 2,038 | 2,009 | 2,031 | +1.15% | 53,500 | 487億4400万 | +0.15% |
| 03/28 | 2,035 | 2,048 | 2,005 | 2,008 | -4.06% | 93,200 | 481億9200万 | -0.99% |
| 03/27 | 2,087 | 2,109 | 2,085 | 2,093 | +1.01% | 190,300 | 502億3200万 | +3.21% |
| 03/26 | 2,045 | 2,082 | 2,042 | 2,072 | +0.93% | 88,600 | 497億2800万 | +2.32% |
| 03/25 | 2,064 | 2,076 | 2,048 | 2,053 | -1.16% | 77,800 | 492億7200万 | +1.48% |
| 03/22 | 2,064 | 2,078 | 2,051 | 2,077 | +0.83% | 72,300 | 498億4800万 | +2.82% |
| 03/21 | 2,078 | 2,078 | 2,060 | 2,060 | +0.59% | 147,500 | 494億4000万 | +2.03% |
| 03/19 | 2,024 | 2,055 | 2,024 | 2,048 | +1.14% | 90,800 | 491億5200万 | +1.49% |
| 03/18 | 2,057 | 2,057 | 2,021 | 2,025 | -0.59% | 82,400 | 486億 | +0.35% |
| 03/15 | 2,039 | 2,055 | 2,030 | 2,037 | +0.44% | 79,900 | 488億8800万 | +0.84% |
| 03/14 | 2,014 | 2,037 | 2,009 | 2,028 | +0.8% | 48,200 | 486億7200万 | +0.3% |
| 03/13 | 2,039 | 2,047 | 2,006 | 2,012 | -1.08% | 65,800 | 482億8800万 | -0.54% |
| 03/12 | 1,998 | 2,037 | 1,988 | 2,034 | +1.85% | 74,500 | 488億1600万 | +0.39% |
| 03/11 | 2,032 | 2,045 | 1,987 | 1,997 | -3.34% | 136,300 | 479億2800万 | -1.48% |
| 03/08 | 2,020 | 2,081 | 2,020 | 2,066 | +1.72% | 77,500 | 495億8400万 | +1.82% |
| 03/07 | 2,055 | 2,060 | 2,020 | 2,031 | -0.54% | 69,200 | 487億4400万 | +0.05% |
| 03/06 | 1,994 | 2,045 | 1,993 | 2,042 | +2.87% | 102,700 | 490億800万 | +0.49% |
| 03/05 | 1,983 | 1,990 | 1,965 | 1,985 | +0.71% | 83,300 | 476億4000万 | -2.46% |
| 03/04 | 2,003 | 2,003 | 1,971 | 1,971 | -1.3% | 125,800 | 473億400万 | -3.29% |
| 03/01 | 2,007 | 2,016 | 1,997 | 1,997 | +0.1% | 55,700 | 479億2800万 | -2.3% |
| 02/29 | 2,010 | 2,012 | 1,988 | 1,995 | -0.6% | 84,200 | 478億8000万 | -2.64% |
| 02/28 | 2,018 | 2,018 | 1,999 | 2,007 | -0.25% | 48,400 | 481億6800万 | -2.24% |
| 02/27 | 2,000 | 2,025 | 2,000 | 2,012 | +0.85% | 56,600 | 482億8800万 | -2.04% |
| 02/26 | 2,022 | 2,029 | 1,995 | 1,995 | -1.14% | 75,000 | 478億8000万 | -2.87% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 141,529株（0.58%）-0.09% |
| 02/22 | 2,026 | 2,028 | 1,999 | 2,018 | -0.35% | 46,600 | 484億3200万 | -1.75% |
| 02/21 | 2,029 | 2,039 | 2,013 | 2,025 | -0.1% | 41,800 | 486億 | -1.36% |
| 02/20 | 2,020 | 2,033 | 2,010 | 2,027 | +0.35% | 47,900 | 486億4800万 | -1.17% |
| 02/19 | 2,001 | 2,020 | 1,997 | 2,020 | +0.6% | 71,000 | 484億8000万 | -1.46% |
| 02/16 | 1,991 | 2,019 | 1,987 | 2,008 | +0.75% | 57,500 | 481億9200万 | -2.05% |
| 02/15 | 2,030 | 2,030 | 1,990 | 1,993 | -2.5% | 77,600 | 478億3200万 | -2.78% |
| 02/14 | 2,044 | 2,130 | 2,007 | 2,044 | 0% | 183,700 | 490億5600万 | -0.39% |
| 02/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 161,230株（0.67%）-0.11% |
| 02/13 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 2,052 | 2,068 | 2,023 | 2,044 | -0.24% | 79,800 | 490億5600万 | -0.34% |
| 02/09 | 2,046 | 2,068 | 2,042 | 2,049 | -0.63% | 35,600 | 491億7600万 | 0% |
| 02/08 | 2,072 | 2,072 | 2,048 | 2,062 | -0.87% | 33,500 | 494億8800万 | +0.68% |
| 02/07 | 2,050 | 2,087 | 2,050 | 2,080 | +0.82% | 42,700 | 499億2000万 | +1.66% |
| 02/06 | 2,077 | 2,077 | 2,048 | 2,063 | -1.06% | 34,600 | 495億1200万 | +1.03% |
| 02/05 | 2,079 | 2,093 | 2,066 | 2,085 | +1.02% | 37,800 | 500億4000万 | +2.31% |
| 02/02 | 2,057 | 2,083 | 2,051 | 2,064 | +0.54% | 49,300 | 495億3600万 | +1.57% |
| 02/01 | 2,062 | 2,074 | 2,053 | 2,053 | -1.77% | 45,700 | 492億7200万 | +1.33% |
| 01/31 | 2,080 | 2,090 | 2,061 | 2,090 | +0.38% | 51,400 | 501億6000万 | +3.41% |
| 01/30 | 2,106 | 2,110 | 2,080 | 2,082 | -1.14% | 38,600 | 499億6800万 | +3.33% |
| 01/29 | 2,079 | 2,109 | 2,079 | 2,106 | +1.64% | 42,200 | 505億4400万 | +4.83% |
| 01/26 | 2,113 | 2,113 | 2,069 | 2,072 | -1.89% | 57,200 | 497億2800万 | +3.44% |
| 01/25 | 2,108 | 2,118 | 2,094 | 2,112 | +0.09% | 53,900 | 506億8800万 | +5.76% |
| 01/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 187,930株（0.78%）-0.02% |
| 01/24 | 2,096 | 2,116 | 2,089 | 2,110 | +0.67% | 109,000 | 506億4000万 | +6.03% |
| 01/23 | 2,047 | 2,096 | 2,047 | 2,096 | +2.39% | 123,900 | 503億400万 | +5.86% |
| 01/22 | 2,030 | 2,049 | 2,020 | 2,047 | +2.3% | 51,100 | 491億2800万 | +3.8% |
| 01/19 | 2,000 | 2,021 | 2,000 | 2,001 | +0.05% | 51,800 | 480億2400万 | +1.78% |
| 01/18 | 1,986 | 2,008 | 1,984 | 2,000 | +1.01% | 33,700 | 480億 | +1.94% |
| 01/17 | 1,989 | 2,006 | 1,980 | 1,980 | -0.4% | 46,600 | 475億2000万 | +1.12% |
| 01/16 | 2,023 | 2,023 | 1,988 | 1,988 | -1.05% | 58,800 | 477億1200万 | +1.58% |
| 01/15 | 2,010 | 2,019 | 1,999 | 2,009 | +0.15% | 38,600 | 482億1600万 | +2.66% |
| 01/12 | 2,021 | 2,025 | 1,999 | 2,006 | -0.79% | 52,100 | 481億4400万 | +2.56% |
| 01/11 | 2,040 | 2,042 | 2,015 | 2,022 | -0.54% | 46,800 | 485億2800万 | +3.37% |
| 01/10 | 2,033 | 2,038 | 2,024 | 2,033 | +0.05% | 59,700 | 487億9200万 | +3.99% |
| 01/09 | 2,008 | 2,038 | 2,007 | 2,032 | +2.01% | 54,200 | 487億6800万 | +3.99% |
| 01/05 | 2,012 | 2,024 | 1,991 | 1,992 | -0.9% | 51,500 | 478億800万 | +1.89% |
| 01/04 | 2,002 | 2,035 | 1,983 | 2,010 | +0.15% | 95,800 | 482億4000万 | +2.71% |
| 2023 |
| 12/29 | 1,984 | 2,012 | 1,984 | 2,007 | +1.11% | 84,300 | 481億6800万 | +2.5% |
| 12/28 | 1,969 | 1,985 | 1,961 | 1,985 | +0.92% | 48,000 | 476億4000万 | +1.28% |
| 12/27 | 1,936 | 1,968 | 1,934 | 1,967 | +1.76% | 81,700 | 472億800万 | +0.25% |
| 12/26 | 1,924 | 1,940 | 1,919 | 1,933 | +1.05% | 119,000 | 463億9200万 | -1.58% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 193,830株（0.8%）+0.02% |
| 12/25 | 1,940 | 1,947 | 1,907 | 1,913 | -1.49% | 104,800 | 459億1200万 | -2.7% |
| 12/22 | 1,926 | 1,953 | 1,926 | 1,942 | +0.94% | 57,500 | 466億800万 | -1.37% |
| 12/21 | 1,916 | 1,925 | 1,906 | 1,924 | -0.57% | 81,000 | 461億7600万 | -2.34% |
| 12/20 | 1,965 | 1,966 | 1,927 | 1,935 | -1.12% | 129,500 | 464億4000万 | -1.83% |
| 12/19 | 1,921 | 1,966 | 1,919 | 1,957 | +1.61% | 70,200 | 469億6800万 | -0.66% |
| 12/18 | 1,926 | 1,932 | 1,905 | 1,926 | -0.52% | 61,400 | 462億2400万 | -2.23% |
| 12/15 | 1,874 | 1,937 | 1,874 | 1,936 | +3.97% | 105,700 | 464億6400万 | -1.88% |
| 12/14 | 1,903 | 1,903 | 1,861 | 1,862 | -1.85% | 86,600 | 446億8800万 | -5.72% |
| 12/13 | 1,893 | 1,901 | 1,882 | 1,897 | +0.37% | 74,800 | 455億2800万 | -4.14% |
| 12/12 | 1,929 | 1,929 | 1,883 | 1,890 | -1% | 157,200 | 453億6000万 | -4.55% |
| 12/11 | 1,914 | 1,917 | 1,893 | 1,909 | +0.74% | 90,300 | 458億1600万 | -3.73% |
| 12/08 | 1,928 | 1,930 | 1,893 | 1,895 | -3.12% | 192,100 | 454億8000万 | -4.49% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 187,830株（0.78%）-0.11% |
| 12/07 | 1,993 | 1,993 | 1,956 | 1,956 | -1.51% | 79,600 | 469億4400万 | -1.46% |
| 12/06 | 1,975 | 1,996 | 1,974 | 1,986 | +0.56% | 85,900 | 476億6400万 | +0.05% |
| 12/05 | 1,998 | 2,020 | 1,975 | 1,975 | -1.69% | 112,800 | 474億 | -0.35% |
| 12/04 | 2,002 | 2,029 | 2,002 | 2,009 | +0.55% | 72,200 | 482億1600万 | +1.41% |
| 12/01 | 2,035 | 2,035 | 1,989 | 1,998 | -1.28% | 73,400 | 479億5200万 | +1.06% |
| 11/30 | 2,023 | 2,040 | 2,012 | 2,024 | -0.93% | 112,600 | 485億7600万 | +2.53% |
| 11/29 | 2,054 | 2,066 | 2,039 | 2,043 | -0.15% | 46,300 | 490億3200万 | +3.76% |
| 11/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 213,730株（0.89%）-0.01% |
| 11/28 | （IR情報）17:00 2024年3月期第2四半期決算説明資料 |
| 11/28 | 2,048 | 2,060 | 2,027 | 2,046 | +0.34% | 57,100 | 491億400万 | +4.28% |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 218,030株（0.9%）+0.01% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 215,830株（0.89%）-0.01% |
