| 2024 |
| 04/25 | 8,511 | 8,511 | 8,350 | 8,350 | -2.03% | 28,000 | 3498億1730万 | -6.1% |
| 04/24 | （IR情報）15:00 ベトナム企業への出資・業務支援に関するお知らせ |
| 04/24 | 8,550 | 8,583 | 8,488 | 8,523 | +0.66% | 40,600 | 3570億6501万 | -4.6% |
| 04/23 | 8,410 | 8,500 | 8,332 | 8,467 | +0.82% | 64,700 | 3547億1893万 | -5.63% |
| 04/22 | 8,589 | 8,640 | 8,350 | 8,398 | -0.72% | 61,400 | 3518億2823万 | -6.74% |
| 04/19 | 8,819 | 8,819 | 8,413 | 8,459 | -4.42% | 79,100 | 3543億8378万 | -6.41% |
| 04/18 | 8,794 | 8,930 | 8,791 | 8,850 | +0.67% | 64,600 | 3707億6444万 | -2.44% |
| 04/17 | 8,793 | 8,835 | 8,660 | 8,791 | +0.61% | 78,900 | 3682億9268万 | -3.18% |
| 04/16 | 8,858 | 8,886 | 8,671 | 8,738 | -2.22% | 63,000 | 3660億7228万 | -3.88% |
| 04/15 | 8,910 | 8,998 | 8,846 | 8,936 | -0.21% | 41,100 | 3743億6735万 | -1.79% |
| 04/12 | 8,861 | 8,971 | 8,861 | 8,955 | +1.06% | 55,700 | 3751億6334万 | -1.58% |
| 04/11 | 8,901 | 8,901 | 8,770 | 8,861 | -0.89% | 54,300 | 3712億2528万 | -2.58% |
| 04/10 | 9,000 | 9,034 | 8,941 | 8,941 | -0.18% | 45,900 | 3745億7682万 | -1.6% |
| 04/09 | 8,900 | 8,970 | 8,872 | 8,957 | +0.96% | 38,000 | 3745億116万 | -1.2% |
| 04/08 | 8,774 | 8,913 | 8,772 | 8,872 | +1.23% | 50,600 | 3716億8612万 | -1.95% |
| 04/05 | （IR情報）15:00 (訂正)「2024年満期ユーロ円建取得条項付転換社債型新株予約権付社債の取得に係る交付財産の決定に関するお知らせ」の一部訂正について |
| 04/05 | 8,741 | 8,827 | 8,700 | 8,764 | -0.1% | 55,200 | 3671億6154万 | -3.02% |
| 04/04 | 8,885 | 8,885 | 8,765 | 8,773 | -1.26% | 51,600 | 3675億3858万 | -2.86% |
| 04/03 | 8,919 | 8,960 | 8,801 | 8,885 | -0.47% | 54,400 | 3722億3074万 | -1.52% |
| 04/02 | 9,034 | 9,067 | 8,888 | 8,927 | -1.63% | 52,600 | 3739億9030万 | -0.88% |
| 04/01 | （IR情報）15:00 2024年満期ユーロ円建取得条項付転換社債型新株予約権付社債の取得に係る交付財産の決定に関するお知らせ |
| 04/01 | 9,145 | 9,181 | 9,044 | 9,075 | -0.77% | 37,900 | 3801億9066万 | +0.95% |
| 03/29 | 9,124 | 9,183 | 9,055 | 9,145 | +0.62% | 37,500 | 3831億2326万 | +2.01% |
| 03/28 | 9,240 | 9,259 | 9,034 | 9,089 | -2.24% | 84,400 | 3807億7718万 | +1.7% |
| 03/27 | 9,338 | 9,344 | 9,231 | 9,297 | -0.27% | 95,000 | 3894億9119万 | +4.41% |
| 03/26 | 9,420 | 9,420 | 9,201 | 9,322 | -1.3% | 62,100 | 3905億3855万 | +5.24% |
| 03/25 | 9,454 | 9,498 | 9,424 | 9,445 | -0.31% | 43,100 | 3956億9155万 | +7.2% |
| 03/22 | 9,384 | 9,500 | 9,285 | 9,474 | +0.68% | 52,100 | 3969億648万 | +8.21% |
| 03/21 | 9,514 | 9,611 | 9,342 | 9,410 | -0.72% | 80,600 | 3934億4154万 | +8.15% |
| 03/19 | 9,367 | 9,488 | 9,344 | 9,478 | +2.02% | 101,100 | 3962億8469万 | +9.43% |
| 03/18 | 9,260 | 9,323 | 9,243 | 9,290 | +0.7% | 73,500 | 3884億2422万 | +7.77% |
| 03/15 | 9,256 | 9,306 | 9,180 | 9,225 | -0.57% | 101,200 | 3857億651万 | +7.47% |
| 03/14 | 9,136 | 9,278 | 9,100 | 9,278 | +2.21% | 59,600 | 3879億2249万 | +8.43% |
| 03/13 | 9,060 | 9,136 | 9,010 | 9,077 | +0.17% | 69,300 | 3795億1848万 | +6.46% |
| 03/12 | 8,960 | 9,062 | 8,891 | 9,062 | +1.27% | 50,600 | 3788億9131万 | +6.51% |
| 03/11 | 8,945 | 8,981 | 8,865 | 8,948 | +0.29% | 64,400 | 3741億2486万 | +5.43% |
| 03/08 | 8,878 | 8,953 | 8,800 | 8,922 | +0.44% | 71,200 | 3730億3777万 | +5.29% |
| 03/07 | 8,646 | 8,883 | 8,607 | 8,883 | +3.23% | 69,900 | 3714億714万 | +5.02% |
| 03/06 | 8,492 | 8,631 | 8,492 | 8,605 | +1.91% | 63,300 | 3597億8368万 | +1.94% |
| 03/05 | 8,394 | 8,514 | 8,380 | 8,444 | -0.65% | 62,000 | 3530億5211万 | +0.08% |
| 03/05 | （空売り報告）SMBC日興証券 204,300株（0.48%）-0.05%義務消失 |
| 03/04 | 8,556 | 8,611 | 8,420 | 8,499 | -1.31% | 93,800 | 3553億5172万 | +0.76% |
| 03/01 | 8,603 | 8,612 | 8,512 | 8,612 | 0% | 56,400 | 3600億7636万 | +2.13% |
| 02/29 | 8,555 | 8,625 | 8,450 | 8,612 | +0.76% | 53,200 | 3600億7636万 | +2.24% |
| 02/28 | 8,474 | 8,647 | 8,450 | 8,547 | +0.86% | 159,900 | 3573億5865万 | +1.5% |
| 02/28 | （空売り報告）SMBC日興証券 222,444株（0.53%）-0.09% |
| 02/27 | 8,526 | 8,570 | 8,441 | 8,474 | -0.61% | 74,000 | 3543億644万 | +0.59% |
| 02/26 | 8,461 | 8,562 | 8,461 | 8,526 | +0.78% | 51,000 | 3564億8062万 | +1.19% |
| 02/22 | 8,388 | 8,494 | 8,386 | 8,460 | +0.13% | 56,100 | 3385億1608万 | +0.4% |
| 02/22 | （空売り報告）SMBC日興証券 262,900株（0.62%）再IN |
| 02/21 | 8,399 | 8,456 | 8,214 | 8,449 | +2.29% | 102,500 | 3380億7593万 | +0.23% |
| 02/20 | （IR情報）15:00 2024年満期ユーロ円建取得条項付転換社債型新株予約権付社債の取得及び消却に関するお知らせ |
| 02/20 | 8,196 | 8,260 | 8,139 | 8,260 | +1.41% | 51,700 | 3305億1334万 | -2.03% |
| 02/19 | 8,164 | 8,230 | 8,105 | 8,145 | -0.01% | 54,000 | 3259億1176万 | -3.55% |
| 02/16 | 8,029 | 8,210 | 8,029 | 8,146 | +1.34% | 57,200 | 3259億5177万 | -3.69% |
| 02/15 | 8,139 | 8,157 | 8,020 | 8,038 | -1.28% | 74,100 | 3216億3029万 | -5.07% |
| 02/14 | 8,300 | 8,429 | 8,045 | 8,142 | -3.23% | 98,900 | 3257億9172万 | -3.97% |
| 02/13 | （IR情報）15:00 人事異動に関するお知らせ |
| 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 | 8,498 | 8,498 | 8,385 | 8,414 | -0.25% | 62,000 | 3366億7545万 | -0.81% |
| 02/09 | 8,360 | 8,495 | 8,355 | 8,435 | +0.44% | 53,100 | 3375億1574万 | -0.4% |
| 02/08 | 8,537 | 8,537 | 8,337 | 8,398 | -1.81% | 72,100 | 3360億3523万 | -0.67% |
| 02/07 | （5%ルール）SMBC日興証券（0.47%）三井住友銀行（3.23%） |
| 02/07 | 8,506 | 8,585 | 8,500 | 8,553 | +0.55% | 44,000 | 3422億3736万 | +1.31% |
| 02/06 | 8,616 | 8,625 | 8,496 | 8,506 | -1.33% | 51,100 | 3403億5671万 | +0.97% |
| 02/05 | 8,658 | 8,670 | 8,590 | 8,621 | +1.03% | 42,800 | 3449億5829万 | +2.5% |
| 02/02 | 8,720 | 8,731 | 8,527 | 8,533 | -1.12% | 47,900 | 3414億3708万 | +1.69% |
| 02/01 | 8,521 | 8,660 | 8,521 | 8,630 | +1.28% | 49,300 | 3453億1842万 | +3.03% |
| 01/31 | 8,410 | 8,521 | 8,401 | 8,521 | +0.89% | 30,200 | 3409億5692万 | +1.95% |
| 01/30 | 8,500 | 8,500 | 8,425 | 8,446 | -0.71% | 41,200 | 3379億5589万 | +1.26% |
| 01/29 | 8,479 | 8,544 | 8,435 | 8,506 | +1.21% | 32,500 | 3403億5671万 | +2.15% |
| 01/26 | 8,400 | 8,441 | 8,370 | 8,404 | -0.27% | 38,600 | 3362億7531万 | +1.13% |
| 01/26 | （空売り報告）SMBC日興証券 0株（0%）-1.7%義務消失 |
| 01/25 | 8,373 | 8,453 | 8,373 | 8,427 | +0.52% | 38,200 | 3371億9563万 | +1.58% |
| 01/24 | 8,561 | 8,564 | 8,381 | 8,383 | -2.14% | 49,000 | 3354億3503万 | +1.21% |
| 01/23 | 8,600 | 8,657 | 8,565 | 8,566 | -0.67% | 36,500 | 3427億5754万 | +3.48% |
| 01/22 | 8,572 | 8,635 | 8,541 | 8,624 | +1.39% | 35,500 | 3450億7833万 | +4.33% |
| 01/22 | （空売り報告）SMBC日興証券 681,701株（1.7%）+0.03% |
| 01/19 | 8,540 | 8,585 | 8,477 | 8,506 | -0.41% | 47,000 | 3403億5671万 | +3% |
| 01/18 | 8,552 | 8,552 | 8,496 | 8,541 | -0.13% | 33,600 | 3417億5719万 | +3.5% |
| 01/17 | 8,470 | 8,605 | 8,470 | 8,552 | +0.83% | 39,000 | 3421億9735万 | +3.75% |
| 01/16 | 8,617 | 8,679 | 8,476 | 8,482 | -1.5% | 41,700 | 3393億9639万 | +3.05% |
| 01/15 | （IR情報）15:00 組織改正および執行役員選任、人事異動、取締役辞任に関するお知らせ |
| 01/15 | （IR情報）15:00 持分法適用会社の異動(連結子会社化)に関するお知らせ |
| 01/15 | 8,534 | 8,612 | 8,492 | 8,611 | +1.76% | 38,700 | 3445億5816万 | +4.69% |
| 01/12 | 8,450 | 8,494 | 8,390 | 8,462 | +0.92% | 45,000 | 3385億9611万 | +3.07% |
| 01/12 | （空売り報告）SMBC日興証券 668,401株（1.67%）-0.65% |
| 01/11 | 8,343 | 8,409 | 8,317 | 8,385 | +0.81% | 48,700 | 3355億1505万 | +2.28% |
| 01/10 | 8,258 | 8,350 | 8,258 | 8,318 | +0.78% | 57,900 | 3328億3413万 | +1.58% |
| 01/09 | 8,071 | 8,254 | 8,071 | 8,254 | +2.25% | 71,000 | 3302億7326万 | +0.92% |
| 01/05 | 8,127 | 8,127 | 8,047 | 8,072 | -0.04% | 43,200 | 3229億9076万 | -1.24% |
| 01/04 | 8,069 | 8,104 | 8,005 | 8,075 | +0.07% | 40,400 | 3231億1080万 | -1.25% |
| 01/04 | （空売り報告）Morgan Stanley & Co. International plc 199,868株（0.49%）-0.03%義務消失 |
| 2023 |
| 12/29 | 8,100 | 8,104 | 8,021 | 8,069 | -0.42% | 30,200 | 3228億7072万 | -1.3% |
| 12/28 | 8,171 | 8,171 | 8,099 | 8,103 | -0.87% | 21,000 | 3242億3118万 | -0.86% |
| 12/27 | 8,135 | 8,190 | 8,104 | 8,174 | +0.48% | 30,100 | 3270億7216万 | +0.06% |
| 12/26 | 8,146 | 8,165 | 8,101 | 8,135 | -0.14% | 27,100 | 3255億1162万 | -0.31% |
| 12/25 | 8,300 | 8,300 | 8,127 | 8,146 | -0.56% | 16,800 | 3259億5177万 | -0.05% |
| 12/22 | 8,146 | 8,199 | 8,103 | 8,192 | +1.14% | 25,900 | 3277億9241万 | +0.64% |
| 12/21 | 8,012 | 8,108 | 8,012 | 8,100 | +0.28% | 24,600 | 3241億1114万 | -0.28% |
| 12/20 | 8,080 | 8,109 | 8,041 | 8,077 | -0.05% | 27,200 | 3231億9083万 | -0.46% |
| 12/19 | 8,048 | 8,081 | 7,995 | 8,081 | +0.22% | 28,600 | 3233億5088万 | -0.33% |
| 12/18 | 8,005 | 8,107 | 7,990 | 8,063 | -0.51% | 34,800 | 3226億3064万 | -0.4% |
| 12/15 | 8,200 | 8,208 | 8,068 | 8,104 | -1.73% | 60,900 | 3242億7120万 | +0.27% |
| 12/14 | 8,319 | 8,319 | 8,225 | 8,247 | -0.39% | 32,200 | 3299億9316万 | +2.28% |
| 12/13 | 8,413 | 8,413 | 8,279 | 8,279 | -1.59% | 30,300 | 3312億7360万 | +2.97% |
| 12/12 | 8,430 | 8,450 | 8,386 | 8,413 | +0.51% | 39,700 | 3366億3544万 | +4.99% |
| 12/11 | 8,250 | 8,370 | 8,250 | 8,370 | +0.69% | 41,900 | 3349億1485万 | +4.87% |
| 12/08 | 8,337 | 8,350 | 8,270 | 8,313 | +0.78% | 84,500 | 3326億3407万 | +4.46% |
| 12/07 | 8,262 | 8,330 | 8,234 | 8,249 | -1.09% | 42,900 | 3300億7319万 | +3.93% |
| 12/06 | 8,250 | 8,347 | 8,250 | 8,340 | +1.21% | 44,900 | 3337億1444万 | +5.34% |
| 12/05 | 8,173 | 8,253 | 8,173 | 8,240 | +0.98% | 51,100 | 3297億1306万 | +4.49% |
| 12/05 | （空売り報告）SMBC日興証券 929,800株（2.32%）+0.07% |
| 12/04 | 8,146 | 8,169 | 8,081 | 8,160 | +0.18% | 42,000 | 3265億1197万 | +3.79% |
| 12/01 | 8,108 | 8,170 | 8,091 | 8,145 | +0.97% | 49,500 | 3259億1176万 | +3.9% |
| 11/30 | 8,156 | 8,156 | 7,990 | 8,067 | -0.68% | 76,800 | 3227億9069万 | +3.18% |
| 11/30 | （空売り報告）SMBC日興証券 903,700株（2.25%）+0.25% |
| 11/29 | 8,159 | 8,190 | 8,101 | 8,122 | -0.45% | 53,600 | 3249億9145万 | +4.18% |
| 11/28 | （空売り報告）SMBC日興証券 802,300株（2%）+0.03% |
