| 2024 |
| 04/18 | 4,565 | 4,630 | 4,550 | 4,585 | -1.08% | 69,700 | 856億8784万 | -8.06% |
| 04/17 | 4,660 | 4,705 | 4,595 | 4,635 | -0.32% | 74,500 | 866億2227万 | -7.23% |
| 04/16 | 4,790 | 4,825 | 4,645 | 4,650 | -3.33% | 97,500 | 869億260万 | -7.07% |
| 04/16 | （空売り報告）JPM Securities Japan Co Ltd. 109,380株（0.58%）-0.1% |
| 04/15 | 4,805 | 4,870 | 4,795 | 4,810 | -1.33% | 92,100 | 898億9280万 | -4.01% |
| 04/12 | 4,970 | 5,000 | 4,870 | 4,875 | -1.32% | 70,200 | 911億757万 | -2.83% |
| 04/11 | 4,905 | 4,960 | 4,900 | 4,940 | -0.9% | 70,600 | 923億2234万 | -1.59% |
| 04/11 | （空売り報告）JPM Securities Japan Co Ltd. 128,780株（0.68%）-0.08% |
| 04/10 | 5,010 | 5,050 | 4,970 | 4,985 | -0.2% | 33,900 | 931億6333万 | -0.64% |
| 04/09 | 4,945 | 5,020 | 4,925 | 4,995 | +0.6% | 41,900 | 933億5022万 | -0.32% |
| 04/08 | 4,990 | 5,020 | 4,900 | 4,965 | +0.1% | 54,200 | 927億8955万 | -0.74% |
| 04/05 | 4,940 | 4,980 | 4,905 | 4,960 | -1.2% | 50,300 | 926億9611万 | -0.72% |
| 04/04 | 5,050 | 5,110 | 5,000 | 5,020 | -0.4% | 59,300 | 938億1743万 | +0.6% |
| 04/04 | （空売り報告）JPM Securities Japan Co Ltd. 143,060株（0.76%）再IN |
| 04/03 | 5,000 | 5,090 | 4,970 | 5,040 | +0.2% | 47,200 | 941億9121万 | +1.27% |
| 04/02 | 5,080 | 5,090 | 5,000 | 5,030 | -0.59% | 39,700 | 940億432万 | +1.41% |
| 04/01 | 5,160 | 5,170 | 5,030 | 5,060 | -1.36% | 45,800 | 945億6498万 | +2.37% |
| 03/29 | 5,100 | 5,170 | 5,060 | 5,130 | +1.58% | 50,500 | 958億7320万 | +4.27% |
| 03/28 | 5,100 | 5,150 | 5,030 | 5,050 | -4.17% | 102,700 | 943億7810万 | +3.21% |
| 03/27 | 5,260 | 5,300 | 5,220 | 5,270 | +0.38% | 67,700 | 984億8962万 | +8.19% |
| 03/26 | 5,240 | 5,340 | 5,210 | 5,250 | -0.19% | 63,900 | 981億1584万 | +8.49% |
| 03/25 | 5,190 | 5,300 | 5,120 | 5,260 | +0.57% | 81,400 | 983億273万 | +9.49% |
| 03/22 | 5,230 | 5,260 | 5,180 | 5,230 | +0.58% | 95,100 | 977億4207万 | +9.83% |
| 03/22 | （空売り報告）J.P. MORGAN SECURITIES PLC 77,412株（0.41%）-0.19%義務消失 |
| 03/21 | 5,060 | 5,220 | 5,060 | 5,200 | +3.38% | 120,300 | 971億8141万 | +10.12% |
| 03/19 | 4,975 | 5,030 | 4,940 | 5,030 | +0.4% | 45,500 | 940億432万 | +7.36% |
| 03/19 | （空売り報告）J.P. MORGAN SECURITIES PLC 112,612株（0.6%）新規 |
| 03/18 | 4,870 | 5,030 | 4,840 | 5,010 | +3.94% | 70,700 | 936億3055万 | +7.7% |
| 03/15 | 4,845 | 4,865 | 4,785 | 4,820 | -0.92% | 52,600 | 900億7969万 | +4.31% |
| 03/14 | 4,820 | 4,865 | 4,720 | 4,865 | +1.04% | 72,700 | 909億2068万 | +5.81% |
| 03/13 | 4,870 | 4,920 | 4,765 | 4,815 | -0.52% | 45,800 | 899億8624万 | +5.36% |
| 03/12 | 4,765 | 4,850 | 4,660 | 4,840 | +0.31% | 76,500 | 904億5346万 | +6.47% |
| 03/11 | 4,880 | 4,880 | 4,765 | 4,825 | -2.53% | 65,300 | 901億7313万 | +6.65% |
| 03/08 | 4,925 | 5,010 | 4,920 | 4,950 | -0.1% | 85,100 | 925億922万 | +10.07% |
| 03/07 | 4,885 | 4,965 | 4,865 | 4,955 | +1.64% | 88,000 | 926億267万 | +10.63% |
| 03/06 | 4,755 | 4,885 | 4,740 | 4,875 | +1.04% | 72,700 | 911億757万 | +9.3% |
| 03/06 | （空売り報告）JPM Securities Japan Co Ltd. 28,104株（0.15%）-0.38%義務消失 |
| 03/05 | 4,750 | 4,840 | 4,715 | 4,825 | +0.84% | 67,500 | 901億7313万 | +8.6% |
| 03/04 | 4,820 | 4,830 | 4,785 | 4,785 | -0.42% | 75,900 | 894億2558万 | +8.14% |
| 03/01 | 4,820 | 4,835 | 4,755 | 4,805 | +0.1% | 89,100 | 897億9936万 | +8.96% |
| 02/29 | 4,730 | 4,815 | 4,685 | 4,800 | +1.8% | 117,100 | 897億591万 | +9.34% |
| 02/29 | （空売り報告）JPM Securities Japan Co Ltd. 99,626株（0.53%）新規 |
| 02/28 | 4,640 | 4,735 | 4,625 | 4,715 | +2.17% | 113,300 | 881億1737万 | +7.85% |
| 02/27 | 4,565 | 4,660 | 4,535 | 4,615 | +0.54% | 74,100 | 862億4850万 | +5.92% |
| 02/26 | 4,595 | 4,640 | 4,560 | 4,590 | +2.11% | 59,900 | 857億8128万 | +5.66% |
| 02/22 | （5%ルール）三井住友銀行（2.88%）三井住友DSアセットマネジメント（2.37%） |
| 02/22 | 4,510 | 4,560 | 4,460 | 4,495 | +0.9% | 60,600 | 840億585万 | +3.86% |
| 02/21 | 4,480 | 4,510 | 4,420 | 4,455 | -1.11% | 50,400 | 832億5830万 | +3.22% |
| 02/20 | 4,495 | 4,545 | 4,460 | 4,505 | +1.24% | 76,000 | 841億9274万 | +4.62% |
| 02/19 | 4,360 | 4,465 | 4,355 | 4,450 | +1.71% | 61,200 | 831億6486万 | +3.54% |
| 02/16 | 4,350 | 4,385 | 4,335 | 4,375 | +3.43% | 91,800 | 817億6320万 | +2.03% |
| 02/15 | 4,235 | 4,280 | 4,150 | 4,230 | +0.24% | 85,500 | 790億5334万 | -1.17% |
| 02/14 | 4,260 | 4,285 | 4,190 | 4,220 | -1.4% | 68,100 | 788億6645万 | -1.33% |
| 02/13 | 4,255 | 4,290 | 4,230 | 4,280 | +1.9% | 59,800 | 799億8777万 | +0.16% |
| 02/09 | 4,200 | 4,275 | 4,200 | 4,200 | -0.83% | 61,100 | 784億9267万 | -1.62% |
| 02/08 | 4,250 | 4,275 | 4,175 | 4,235 | -0.12% | 70,100 | 791億4678万 | -0.8% |
| 02/07 | 4,185 | 4,260 | 4,185 | 4,240 | +1.68% | 71,100 | 792億4022万 | -0.59% |
| 02/06 | 4,235 | 4,240 | 4,150 | 4,170 | -1.3% | 58,200 | 779億3201万 | -2.14% |
| 02/05 | 4,280 | 4,305 | 4,210 | 4,225 | -1.29% | 86,700 | 789億5989万 | -0.73% |
| 02/02 | 4,345 | 4,365 | 4,270 | 4,280 | +3.26% | 160,900 | 799億8777万 | +0.73% |
| 02/01 | 4,450 | 4,480 | 4,140 | 4,145 | -8.09% | 184,500 | 774億6479万 | -2.19% |
| 01/31 | 4,410 | 4,565 | 4,395 | 4,510 | +1.01% | 171,000 | 842億8618万 | +6.52% |
| 01/30 | （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) |
| 01/30 | （IR情報）15:00 代表取締役の異動及び社長交代等について |
| 01/30 | 4,450 | 4,475 | 4,425 | 4,465 | +0.34% | 74,400 | 834億4519万 | +6.01% |
| 01/29 | 4,400 | 4,480 | 4,380 | 4,450 | +1.48% | 70,800 | 831億6486万 | +6.18% |
| 01/26 | 4,385 | 4,440 | 4,370 | 4,385 | -0.68% | 81,900 | 819億5009万 | +5.18% |
| 01/25 | 4,325 | 4,425 | 4,325 | 4,415 | +2.44% | 57,400 | 825億1075万 | +6.41% |
| 01/24 | 4,350 | 4,350 | 4,295 | 4,310 | -0.92% | 72,700 | 805億4843万 | +4.41% |
| 01/23 | 4,330 | 4,385 | 4,330 | 4,350 | +0.35% | 78,400 | 812億9598万 | +5.87% |
| 01/22 | 4,315 | 4,345 | 4,295 | 4,335 | +1.05% | 76,700 | 810億1565万 | +5.99% |
| 01/19 | 4,215 | 4,305 | 4,215 | 4,290 | +2.39% | 67,200 | 801億7466万 | +5.38% |
| 01/18 | 4,180 | 4,210 | 4,170 | 4,190 | 0% | 58,000 | 783億579万 | +3.38% |
| 01/17 | 4,220 | 4,270 | 4,190 | 4,190 | -0.48% | 64,900 | 783億579万 | +3.79% |
| 01/16 | 4,310 | 4,310 | 4,205 | 4,210 | -1.98% | 36,200 | 786億7956万 | +4.67% |
| 01/15 | 4,200 | 4,320 | 4,200 | 4,295 | +2.02% | 41,900 | 802億6810万 | +7.19% |
| 01/12 | 4,195 | 4,230 | 4,175 | 4,210 | +0.84% | 52,900 | 786億7956万 | +5.59% |
| 01/11 | 4,250 | 4,250 | 4,170 | 4,175 | +0.6% | 80,600 | 780億2546万 | +5.06% |
| 01/10 | 4,100 | 4,165 | 4,095 | 4,150 | +0.73% | 52,900 | 775億5824万 | +4.72% |
| 01/09 | 4,170 | 4,190 | 4,115 | 4,120 | -1.2% | 46,300 | 769億9757万 | +4.22% |
| 01/05 | 4,200 | 4,220 | 4,165 | 4,170 | -0.71% | 55,300 | 779億3201万 | +5.78% |
| 01/04 | 4,145 | 4,210 | 4,120 | 4,200 | +1.33% | 49,300 | 784億9267万 | +6.84% |
| 2023 |
| 12/29 | 4,130 | 4,175 | 4,120 | 4,145 | 0% | 37,600 | 774億6479万 | +5.82% |
| 12/28 | 4,100 | 4,145 | 4,080 | 4,145 | +2.35% | 50,300 | 774億6479万 | +6.09% |
| 12/27 | 4,030 | 4,060 | 4,030 | 4,050 | +0.5% | 29,700 | 756億8936万 | +3.95% |
| 12/26 | （IR情報）15:00 指名報酬諮問委員会の設置に関するお知らせ |
| 12/26 | 4,000 | 4,030 | 3,995 | 4,030 | +0.5% | 28,400 | 753億1559万 | +3.71% |
| 12/25 | 4,110 | 4,115 | 4,010 | 4,010 | -0.74% | 30,400 | 749億4181万 | +3.46% |
| 12/22 | 3,965 | 4,045 | 3,965 | 4,040 | +1.89% | 47,900 | 755億248万 | +4.47% |
| 12/21 | 3,945 | 3,975 | 3,940 | 3,965 | +0.25% | 31,600 | 741億82万 | +2.83% |
| 12/20 | 3,915 | 3,965 | 3,915 | 3,955 | +1.67% | 48,300 | 739億1393万 | +2.73% |
| 12/19 | 3,910 | 3,915 | 3,870 | 3,890 | 0% | 65,400 | 726億9917万 | +1.2% |
| 12/18 | 3,875 | 3,900 | 3,850 | 3,890 | +0.13% | 25,000 | 726億9917万 | +1.33% |
| 12/15 | 3,835 | 3,900 | 3,815 | 3,885 | +1.3% | 59,700 | 726億572万 | +1.33% |
| 12/14 | 3,915 | 3,915 | 3,795 | 3,835 | -1.16% | 63,200 | 716億7129万 | +0.16% |
| 12/13 | 3,845 | 3,905 | 3,845 | 3,880 | +0.78% | 40,200 | 725億1228万 | +1.41% |
| 12/12 | 3,895 | 3,905 | 3,845 | 3,850 | +0.13% | 59,200 | 719億5162万 | +0.73% |
| 12/11 | 3,780 | 3,865 | 3,780 | 3,845 | +1.72% | 67,400 | 718億5817万 | +0.58% |
| 12/08 | 3,850 | 3,850 | 3,755 | 3,780 | -1.18% | 83,000 | 706億4341万 | -0.97% |
| 12/07 | 3,805 | 3,845 | 3,795 | 3,825 | -0.52% | 46,900 | 714億8440万 | +0.29% |
| 12/06 | 3,805 | 3,860 | 3,790 | 3,845 | +1.85% | 66,500 | 718億5817万 | +0.95% |
| 12/05 | 3,855 | 3,880 | 3,775 | 3,775 | -3.08% | 69,700 | 705億4996万 | -0.92% |
| 12/04 | 3,900 | 3,900 | 3,860 | 3,895 | -0.13% | 38,500 | 727億9261万 | +2.07% |
| 12/01 | 3,915 | 3,940 | 3,895 | 3,900 | -0.13% | 32,300 | 728億8605万 | +2.25% |
| 11/30 | 3,850 | 3,910 | 3,850 | 3,905 | +1.43% | 26,500 | 729億7950万 | +2.41% |
| 11/29 | 3,860 | 3,875 | 3,825 | 3,850 | -0.65% | 38,700 | 719億5162万 | +0.94% |
| 11/28 | 3,870 | 3,885 | 3,860 | 3,875 | +0.26% | 30,700 | 724億1884万 | +1.57% |
| 11/27 | 3,925 | 3,925 | 3,865 | 3,865 | -0.39% | 24,800 | 722億3195万 | +1.2% |
| 11/24 | 3,900 | 3,925 | 3,880 | 3,880 | 0% | 27,300 | 725億1228万 | +1.44% |
| 11/22 | 3,810 | 3,885 | 3,800 | 3,880 | +2.24% | 33,500 | 725億1228万 | +1.28% |
| 11/21 | 3,770 | 3,800 | 3,745 | 3,795 | +0.53% | 42,100 | 709億2374万 | -1.07% |
