| 2024 |
| 02/20 | 3,305 | 3,335 | 3,290 | 3,320 | +0.45% | 59,100 | 1806億3843万 | +0.94% |
| 02/19 | 3,245 | 3,305 | 3,245 | 3,305 | +1.23% | 36,000 | 1798億2230万 | +0.52% |
| 02/16 | 3,270 | 3,285 | 3,245 | 3,265 | +0.62% | 56,000 | 1776億4593万 | -0.61% |
| 02/15 | 3,315 | 3,315 | 3,235 | 3,245 | -1.52% | 46,600 | 1765億5775万 | -1.22% |
| 02/14 | 3,345 | 3,355 | 3,275 | 3,295 | -1.05% | 58,500 | 1792億7820万 | +0.37% |
| 02/13 | 3,285 | 3,340 | 3,285 | 3,330 | +1.52% | 64,300 | 1811億8252万 | +1.52% |
| 02/09 | 3,245 | 3,300 | 3,240 | 3,280 | +0.92% | 64,800 | 1784億6207万 | +0.15% |
| 02/08 | 3,255 | 3,270 | 3,165 | 3,250 | -0.31% | 92,000 | 1768億2979万 | -0.7% |
| 02/07 | 3,315 | 3,325 | 3,255 | 3,260 | -1.95% | 62,300 | 1773億7388万 | -0.21% |
| 02/06 | 3,350 | 3,375 | 3,325 | 3,325 | -0.15% | 60,700 | 1809億1048万 | +1.96% |
| 02/05 | 3,320 | 3,350 | 3,320 | 3,330 | +0.3% | 62,800 | 1811億8252万 | +2.4% |
| 02/02 | 3,350 | 3,350 | 3,300 | 3,320 | -0.6% | 93,500 | 1806億3843万 | +2.44% |
| 02/01 | 3,320 | 3,380 | 3,315 | 3,340 | +1.06% | 97,200 | 1817億2662万 | +3.37% |
| 01/31 | 3,270 | 3,310 | 3,260 | 3,305 | +1.07% | 95,300 | 1798億2230万 | +2.61% |
| 01/30 | 3,280 | 3,290 | 3,255 | 3,270 | -0.3% | 100,600 | 1779億1797万 | +1.81% |
| 01/29 | 3,305 | 3,315 | 3,280 | 3,280 | -0.76% | 114,400 | 1784億6207万 | +2.31% |
| 01/26 | 3,330 | 3,345 | 3,305 | 3,305 | -0.45% | 139,400 | 1798億2230万 | +3.31% |
| 01/25 | 3,265 | 3,335 | 3,260 | 3,320 | +1.22% | 120,600 | 1806億3843万 | +4.01% |
| 01/24 | 3,270 | 3,315 | 3,250 | 3,280 | +0.46% | 160,500 | 1784億6207万 | +2.95% |
| 01/23 | （IR情報）15:00 2024年3月期第3四半期決算説明資料 |
| 01/23 | （IR情報）15:00 2024年3月期第3四半期決算補足資料 |
| 01/23 | （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) |
| 01/23 | 3,265 | 3,295 | 3,250 | 3,265 | -0.31% | 155,300 | 1776億4593万 | +2.58% |
| 01/22 | 3,245 | 3,285 | 3,245 | 3,275 | +1.08% | 57,100 | 1781億9002万 | +3.02% |
| 01/19 | 3,300 | 3,310 | 3,235 | 3,240 | -1.82% | 81,000 | 1762億8570万 | +2.05% |
| 01/18 | 3,255 | 3,315 | 3,255 | 3,300 | +0.92% | 83,600 | 1795億5025万 | +4.04% |
| 01/17 | 3,270 | 3,325 | 3,270 | 3,270 | +0.31% | 71,300 | 1779億1797万 | +3.32% |
| 01/16 | 3,295 | 3,300 | 3,255 | 3,260 | -0.61% | 43,600 | 1773億7388万 | +3.13% |
| 01/15 | 3,240 | 3,290 | 3,230 | 3,280 | +1.08% | 51,400 | 1784億6207万 | +3.93% |
| 01/12 | 3,240 | 3,275 | 3,215 | 3,245 | 0% | 58,600 | 1765億5775万 | +3.08% |
| 01/11 | 3,235 | 3,265 | 3,225 | 3,245 | +1.25% | 69,500 | 1765億5775万 | +3.28% |
| 01/10 | 3,215 | 3,225 | 3,205 | 3,205 | -0.47% | 52,900 | 1743億8138万 | +2.17% |
| 01/09 | 3,205 | 3,245 | 3,205 | 3,220 | +0.63% | 77,000 | 1751億9752万 | +2.71% |
| 01/05 | 3,250 | 3,255 | 3,185 | 3,200 | -1.23% | 78,800 | 1741億933万 | +2.07% |
| 01/04 | 3,200 | 3,250 | 3,180 | 3,240 | +4.85% | 157,400 | 1762億8570万 | +3.25% |
| 2023 |
| 12/29 | 3,120 | 3,120 | 3,080 | 3,090 | -0.64% | 41,200 | 1681億2432万 | -1.47% |
| 12/28 | 3,115 | 3,120 | 3,085 | 3,110 | -0.16% | 30,500 | 1692億1251万 | -0.92% |
| 12/27 | 3,080 | 3,120 | 3,070 | 3,115 | +1.96% | 57,200 | 1694億8455万 | -0.86% |
| 12/26 | 3,050 | 3,070 | 3,040 | 3,055 | +0.16% | 52,800 | 1662億2000万 | -2.89% |
| 12/25 | 3,105 | 3,110 | 3,045 | 3,050 | -1.61% | 46,400 | 1659億4796万 | -3.24% |
| 12/22 | 3,100 | 3,115 | 3,090 | 3,100 | +0.32% | 71,600 | 1686億6842万 | -1.87% |
| 12/21 | 3,090 | 3,100 | 3,060 | 3,090 | -0.32% | 56,700 | 1681億2432万 | -2.22% |
| 12/20 | 3,130 | 3,145 | 3,100 | 3,100 | -0.8% | 81,600 | 1686億6842万 | -1.99% |
| 12/19 | 3,125 | 3,135 | 3,115 | 3,125 | -0.16% | 47,300 | 1700億2865万 | -1.23% |
| 12/18 | 3,160 | 3,165 | 3,120 | 3,130 | -1.11% | 78,300 | 1703億69万 | -1.04% |
| 12/15 | 3,170 | 3,180 | 3,145 | 3,165 | -0.78% | 129,500 | 1722億501万 | 0% |
| 12/14 | 3,170 | 3,195 | 3,165 | 3,190 | +0.63% | 57,800 | 1735億6524万 | +0.82% |
| 12/13 | 3,180 | 3,190 | 3,165 | 3,170 | 0% | 59,500 | 1724億7706万 | +0.25% |
| 12/12 | 3,200 | 3,200 | 3,160 | 3,170 | +0.16% | 70,100 | 1724億7706万 | +0.28% |
| 12/11 | 3,125 | 3,170 | 3,100 | 3,165 | +1.28% | 86,000 | 1722億501万 | +0.09% |
| 12/08 | 3,140 | 3,195 | 3,120 | 3,125 | -1.42% | 152,200 | 1700億2865万 | -1.14% |
| 12/07 | 3,115 | 3,185 | 3,115 | 3,170 | +0.63% | 103,800 | 1724億7706万 | +0.19% |
| 12/06 | 3,070 | 3,160 | 3,070 | 3,150 | +2.61% | 76,700 | 1713億8887万 | -0.38% |
| 12/05 | 3,090 | 3,110 | 3,070 | 3,070 | -1.13% | 89,500 | 1670億3614万 | -2.79% |
| 12/04 | （5%ルール）米利（29.3%）捧ミヨエ（0.17%） |
| 12/04 | 3,090 | 3,145 | 3,070 | 3,105 | -0.48% | 143,900 | 1689億4046万 | -1.65% |
| 12/01 | 3,140 | 3,175 | 3,120 | 3,120 | -1.11% | 131,100 | 1697億5660万 | -1.02% |
| 12/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 268,629株（0.49%）-0.09%義務消失 |
| 11/30 | 3,175 | 3,190 | 3,135 | 3,155 | -2.02% | 203,400 | 1716億6092万 | +0.29% |
| 11/29 | 3,235 | 3,270 | 3,220 | 3,220 | -1.23% | 122,500 | 1751億9752万 | +2.48% |
| 11/28 | 3,215 | 3,270 | 3,200 | 3,260 | +1.72% | 137,700 | 1773億7388万 | +3.92% |
| 11/27 | 3,185 | 3,215 | 3,170 | 3,205 | +1.1% | 109,000 | 1743億8138万 | +2.4% |
| 11/24 | 3,190 | 3,220 | 3,165 | 3,170 | -0.47% | 95,700 | 1724億7706万 | +1.41% |
| 11/24 | （空売り報告）モルガン・スタンレーMUFG証券 269,144株（0.49%）-0.01%義務消失 |
| 11/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 320,329株（0.58%）-0.02% |
| 11/22 | 3,180 | 3,220 | 3,160 | 3,185 | -0.31% | 105,800 | 1732億9320万 | +2.08% |
| 11/21 | 3,175 | 3,220 | 3,175 | 3,195 | -0.62% | 106,500 | 1738億3729万 | +2.6% |
| 11/20 | 3,220 | 3,260 | 3,200 | 3,215 | 0% | 86,400 | 1749億2547万 | +3.48% |
| 11/17 | 3,155 | 3,220 | 3,145 | 3,215 | +2.23% | 74,300 | 1749億2547万 | +3.74% |
| 11/16 | 3,145 | 3,190 | 3,135 | 3,145 | -0.63% | 79,400 | 1711億1683万 | +1.62% |
| 11/15 | 3,120 | 3,175 | 3,110 | 3,165 | +1.93% | 78,400 | 1722億501万 | +2.26% |
| 11/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 326,623株（0.6%）+0.01% |
| 11/14 | 3,105 | 3,125 | 3,090 | 3,105 | -0.16% | 65,300 | 1689億4046万 | +0.32% |
| 11/13 | 3,175 | 3,175 | 3,110 | 3,110 | -2.05% | 73,800 | 1692億1251万 | +0.48% |
| 11/10 | 3,150 | 3,180 | 3,125 | 3,175 | +0.63% | 52,000 | 1727億4910万 | +2.58% |
| 11/09 | 3,150 | 3,175 | 3,105 | 3,155 | +0.8% | 63,100 | 1716億6092万 | +2.07% |
| 11/08 | 3,125 | 3,155 | 3,115 | 3,130 | -0.63% | 88,100 | 1703億69万 | +1.33% |
| 11/07 | 3,140 | 3,190 | 3,130 | 3,150 | -1.25% | 75,100 | 1713億8887万 | +1.97% |
| 11/06 | 3,200 | 3,215 | 3,175 | 3,190 | +1.43% | 101,900 | 1735億6524万 | +3.27% |
| 11/02 | 3,200 | 3,210 | 3,140 | 3,145 | -1.26% | 81,300 | 1711億1683万 | +1.88% |
| 11/01 | 3,150 | 3,195 | 3,120 | 3,185 | +1.76% | 105,400 | 1732億9320万 | +3.04% |
| 10/31 | 3,065 | 3,140 | 3,045 | 3,130 | +2.96% | 121,900 | 1703億69万 | +1.26% |
| 10/31 | （空売り報告）モルガン・スタンレーMUFG証券 274,009株（0.5%）新規 |
| 10/30 | 3,055 | 3,070 | 3,005 | 3,040 | -0.49% | 90,600 | 1654億387万 | -1.71% |
| 10/27 | 3,015 | 3,070 | 3,005 | 3,055 | +2.21% | 107,800 | 1662億2000万 | -1.42% |
| 10/26 | 2,975 | 3,010 | 2,940 | 2,989 | +1.22% | 170,300 | 1626億2900万 | -3.61% |
| 10/25 | （IR情報）10:30 2024年3月期第2四半期決算説明会資料 |
| 10/25 | 2,960 | 3,070 | 2,945 | 2,953 | -3.81% | 297,800 | 1606億7027万 | -4.93% |
| 10/24 | （IR情報）15:00 通期業績予想の修正に関するお知らせ |
| 10/24 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 10/24 | （IR情報）15:00 2024年3月期第2四半期決算補足資料 |
| 10/24 | （IR情報）15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 10/24 | 3,070 | 3,100 | 3,040 | 3,070 | -0.81% | 148,600 | 1670億3614万 | -1.38% |
| 10/23 | 3,085 | 3,120 | 3,070 | 3,095 | +0.16% | 67,200 | 1683億9637万 | -0.67% |
| 10/20 | 3,085 | 3,105 | 3,065 | 3,090 | +0.16% | 52,700 | 1681億2432万 | -0.9% |
| 10/19 | 3,005 | 3,085 | 3,005 | 3,085 | +1.48% | 47,200 | 1678億5228万 | -1.09% |
| 10/18 | 3,050 | 3,050 | 3,010 | 3,040 | +0.66% | 55,600 | 1654億387万 | -2.63% |
| 10/17 | 3,025 | 3,040 | 3,005 | 3,020 | +0.17% | 57,000 | 1643億1568万 | -3.45% |
| 10/16 | 3,030 | 3,065 | 3,005 | 3,015 | -0.5% | 54,300 | 1640億4364万 | -3.8% |
| 10/13 | 3,085 | 3,100 | 3,025 | 3,030 | -2.57% | 69,000 | 1648億5977万 | -3.56% |
| 10/12 | 3,110 | 3,150 | 3,105 | 3,110 | -1.43% | 72,700 | 1692億1251万 | -1.18% |
| 10/11 | 3,155 | 3,175 | 3,135 | 3,155 | -0.16% | 59,100 | 1716億6092万 | +0.22% |
| 10/10 | 3,120 | 3,165 | 3,110 | 3,160 | +1.61% | 52,700 | 1719億3297万 | +0.41% |
| 10/06 | 3,105 | 3,135 | 3,090 | 3,110 | +0.16% | 78,100 | 1692億1251万 | -1.11% |
| 10/05 | 3,070 | 3,110 | 3,070 | 3,105 | +1.14% | 80,900 | 1689億4046万 | -1.24% |
| 10/04 | 3,060 | 3,090 | 3,050 | 3,070 | -0.97% | 111,600 | 1670億3614万 | -2.26% |
| 10/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 270,296株（0.49%）-0.01%義務消失 |
| 10/03 | 3,145 | 3,155 | 3,100 | 3,100 | -1.43% | 45,700 | 1686億6842万 | -1.27% |
| 10/02 | 3,175 | 3,215 | 3,145 | 3,145 | -0.16% | 69,100 | 1711億1683万 | +0.26% |
| 10/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 276,596株（0.5%）再IN |
| 09/29 | 3,150 | 3,200 | 3,140 | 3,150 | +0.32% | 83,500 | 1713億8887万 | +0.61% |
| 09/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 271,712株（0.49%）-0.03%義務消失 |
| 09/28 | 3,190 | 3,195 | 3,120 | 3,140 | -2.64% | 85,500 | 1708億4478万 | +0.45% |
| 09/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 283,312株（0.52%）-0.01% |
| 09/27 | 3,205 | 3,235 | 3,150 | 3,225 | +0.62% | 92,000 | 1754億6956万 | +3.3% |
| 09/26 | （5%ルール）捧ミヨエ（0.17%）米利（28.29%） |
| 09/26 | 3,155 | 3,210 | 3,155 | 3,205 | +0.79% | 42,600 | 1743億8138万 | +2.96% |
| 09/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 288,415株（0.53%）-0.01% |
| 09/25 | 3,180 | 3,190 | 3,155 | 3,180 | +0.32% | 44,200 | 1730億2115万 | +2.38% |
| 09/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 297,515株（0.54%）-0.01% |
| 09/22 | 3,120 | 3,180 | 3,105 | 3,170 | +1.6% | 119,100 | 1724億7706万 | +2.29% |
| 09/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 303,615株（0.55%）-0.02% |
| 09/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 312,315株（0.57%）-0.01% |
| 09/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 316,115株（0.58%）+0.01% |
