| 2024 |
| 04/19 | 619 | 639 | 615 | 630 | +2.11% | 1,233,400 | 1600億9497万 | -0.79% |
| 04/18 | 601 | 620 | 601 | 617 | +2.49% | 683,300 | 1567億9142万 | -2.99% |
| 04/17 | 613 | 613 | 598 | 602 | -1.31% | 602,400 | 1529億7963万 | -5.64% |
| 04/16 | 628 | 637 | 610 | 610 | -3.17% | 965,900 | 1550億1259万 | -4.69% |
| 04/15 | 624 | 630 | 615 | 630 | -0.32% | 490,300 | 1600億9497万 | -1.87% |
| 04/12 | 617 | 632 | 614 | 632 | +2.6% | 858,900 | 1606億320万 | -2.02% |
| 04/11 | 602 | 617 | 600 | 616 | +1.15% | 1,034,000 | 1565億3730万 | -4.64% |
| 04/10 | 608 | 613 | 605 | 609 | -0.98% | 838,800 | 1547億5847万 | -6.02% |
| 04/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,254,677株（0.49%）-0.01%義務消失 |
| 04/09 | 620 | 622 | 612 | 615 | -0.81% | 683,200 | 1562億8318万 | -5.38% |
| 04/08 | 623 | 630 | 614 | 620 | -0.32% | 800,300 | 1575億5378万 | -4.76% |
| 04/05 | 620 | 624 | 610 | 622 | -0.96% | 546,100 | 1580億6201万 | -4.75% |
| 04/04 | 629 | 633 | 626 | 628 | +0.32% | 423,200 | 1595億8673万 | -4.12% |
| 04/03 | 614 | 636 | 610 | 626 | +1.29% | 651,800 | 1590億7849万 | -4.57% |
| 04/02 | 639 | 642 | 617 | 618 | -2.98% | 672,000 | 1570億4554万 | -5.79% |
| 04/01 | 649 | 651 | 633 | 637 | -1.85% | 630,100 | 1618億7380万 | -2.9% |
| 03/29 | 645 | 650 | 639 | 649 | +1.56% | 520,800 | 1649億2323万 | -0.92% |
| 03/28 | 662 | 662 | 638 | 639 | -4.34% | 831,100 | 1623億8204万 | -2.29% |
| 03/27 | 659 | 677 | 659 | 668 | +1.37% | 1,538,800 | 1697億5149万 | +2.45% |
| 03/26 | 667 | 670 | 658 | 659 | -0.3% | 781,100 | 1674億6442万 | +1.38% |
| 03/25 | 669 | 669 | 656 | 661 | -1.49% | 1,083,000 | 1679億7265万 | +2.01% |
| 03/22 | 673 | 673 | 662 | 671 | +0.45% | 772,900 | 1705億1384万 | +4.03% |
| 03/21 | 658 | 676 | 652 | 668 | +2.93% | 1,169,400 | 1697億5149万 | +4.21% |
| 03/19 | 655 | 661 | 646 | 649 | -1.52% | 1,068,800 | 1649億2323万 | +1.72% |
| 03/18 | 659 | 663 | 652 | 659 | +1.54% | 685,600 | 1674億6442万 | +3.94% |
| 03/15 | 654 | 659 | 644 | 649 | -0.46% | 632,500 | 1649億2323万 | +2.85% |
| 03/14 | 655 | 661 | 646 | 652 | -0.31% | 579,900 | 1656億8558万 | +3.99% |
| 03/13 | 669 | 670 | 646 | 654 | -0.76% | 625,400 | 1661億9382万 | +4.81% |
| 03/12 | 661 | 664 | 648 | 659 | -1.35% | 581,600 | 1674億6442万 | +6.29% |
| 03/11 | （自社株買い）取締役会(2024年2月27日)での決議状況(取得期間2024年2月28日～2024年2月28日) |
| 03/11 | 689 | 694 | 661 | 668 | -3.33% | 1,210,800 | 1697億5149万 | +8.27% |
| 03/08 | 665 | 697 | 659 | 691 | +3.44% | 1,499,000 | 1755億9622万 | +12.72% |
| 03/07 | 661 | 675 | 659 | 668 | +1.67% | 845,900 | 1697億5149万 | +9.69% |
| 03/06 | 651 | 664 | 648 | 657 | +0.46% | 561,000 | 1669億5618万 | +8.77% |
| 03/05 | 653 | 658 | 646 | 654 | +0.15% | 492,300 | 1661億9382万 | +8.82% |
| 03/04 | 672 | 677 | 652 | 653 | -3.12% | 879,400 | 1659億3970万 | +9.2% |
| 03/01 | 657 | 674 | 656 | 674 | +1.97% | 1,037,100 | 1712億7620万 | +13.28% |
| 02/29 | 658 | 673 | 652 | 661 | +0.92% | 1,088,500 | 1679億7265万 | +11.84% |
| 02/28 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了に関するお知らせ |
| 02/28 | 640 | 656 | 639 | 655 | +2.83% | 1,384,200 | 1664億4794万 | +11.58% |
| 02/27 | （IR情報）16:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/27 | 623 | 651 | 623 | 637 | +3.07% | 1,204,300 | 1618億7380万 | +9.26% |
| 02/26 | 620 | 626 | 611 | 618 | +0.82% | 939,500 | 1570億4554万 | +6.55% |
| 02/22 | 608 | 616 | 607 | 613 | +1.16% | 592,500 | 1557億7494万 | +6.06% |
| 02/21 | 607 | 610 | 601 | 606 | +0.17% | 465,700 | 1539億9611万 | +5.21% |
| 02/20 | 616 | 625 | 604 | 605 | -2.42% | 623,700 | 1537億4199万 | +5.4% |
| 02/19 | 595 | 620 | 594 | 620 | +4.73% | 898,300 | 1575億5378万 | +8.2% |
| 02/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,274,699株（0.5%）再IN |
| 02/16 | 588 | 602 | 584 | 592 | +1.89% | 906,200 | 1504億3844万 | +3.86% |
| 02/15 | 586 | 593 | 579 | 581 | 0% | 711,700 | 1476億4313万 | +2.29% |
| 02/14 | 585 | 592 | 579 | 581 | -0.68% | 694,900 | 1476億4313万 | +2.47% |
| 02/13 | （IR情報）15:00 2024年3月期第3四半期末の自己資本比率について |
| 02/13 | 572 | 585 | 569 | 585 | +2.81% | 986,200 | 1486億5961万 | +3.54% |
| 02/09 | 561 | 574 | 553 | 569 | +1.43% | 1,006,600 | 1445億9371万 | +0.89% |
| 02/08 | 561 | 568 | 555 | 561 | 0% | 669,400 | 1425億6075万 | -0.18% |
| 02/07 | 562 | 566 | 552 | 561 | -0.88% | 582,200 | 1425億6075万 | 0% |
| 02/06 | （IR情報）15:50 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 573 | 575 | 566 | 566 | -1.91% | 804,800 | 1438億3135万 | +1.07% |
| 02/05 | 574 | 583 | 573 | 577 | +1.23% | 1,119,700 | 1466億2666万 | +3.22% |
| 02/02 | 576 | 576 | 567 | 570 | -0.7% | 419,900 | 1448億4783万 | +2.33% |
| 02/01 | 570 | 575 | 564 | 574 | -0.35% | 556,200 | 1458億6430万 | +3.42% |
| 01/31 | 564 | 577 | 564 | 576 | +1.95% | 460,800 | 1463億7254万 | +4.16% |
| 01/30 | 575 | 575 | 565 | 565 | -1.91% | 547,400 | 1435億7723万 | +2.54% |
| 01/29 | 573 | 582 | 572 | 576 | +0.88% | 614,900 | 1463億7254万 | +4.73% |
| 01/26 | 572 | 580 | 569 | 571 | -0.7% | 661,000 | 1451億194万 | +4.2% |
| 01/25 | 575 | 580 | 571 | 575 | +0.17% | 784,400 | 1461億1842万 | +5.12% |
| 01/24 | 560 | 575 | 559 | 574 | +2.14% | 548,400 | 1458億6430万 | +5.13% |
| 01/23 | 568 | 573 | 561 | 562 | -0.71% | 495,000 | 1428億1487万 | +3.12% |
| 01/22 | 564 | 568 | 562 | 566 | +0.89% | 270,400 | 1438億3135万 | +3.85% |
| 01/19 | 566 | 566 | 561 | 561 | -0.88% | 309,800 | 1425億6075万 | +2.94% |
| 01/18 | 562 | 566 | 557 | 566 | +1.07% | 360,800 | 1438億3135万 | +3.85% |
| 01/17 | 563 | 566 | 560 | 560 | 0% | 392,500 | 1423億664万 | +2.75% |
| 01/16 | 567 | 568 | 557 | 560 | -1.23% | 404,800 | 1423億664万 | +2.75% |
| 01/15 | 555 | 568 | 555 | 567 | +2.72% | 532,400 | 1440億8547万 | +4.04% |
| 01/12 | 554 | 557 | 549 | 552 | -0.36% | 416,600 | 1402億7368万 | +1.47% |
| 01/11 | 549 | 561 | 549 | 554 | +2.21% | 531,400 | 1407億8192万 | +2.03% |
| 01/10 | 545 | 550 | 542 | 542 | -0.55% | 418,800 | 1377億3249万 | -0.18% |
| 01/09 | 546 | 548 | 541 | 545 | 0% | 361,100 | 1384億9485万 | +0.37% |
| 01/05 | 537 | 546 | 537 | 545 | +2.06% | 420,100 | 1384億9485万 | +0.37% |
| 01/04 | 531 | 536 | 521 | 534 | 0% | 496,800 | 1356億9954万 | -1.66% |
| 2023 |
| 12/29 | 528 | 537 | 528 | 534 | +1.14% | 467,700 | 1356億9954万 | -1.84% |
| 12/28 | 531 | 531 | 524 | 528 | -0.38% | 373,400 | 1341億7483万 | -3.12% |
| 12/27 | 531 | 531 | 525 | 530 | +0.19% | 563,200 | 1346億8307万 | -2.93% |
| 12/26 | 530 | 531 | 523 | 529 | -0.56% | 429,800 | 1344億2895万 | -3.29% |
| 12/25 | 531 | 534 | 528 | 532 | +0.38% | 251,700 | 1351億9130万 | -2.74% |
| 12/22 | 523 | 531 | 521 | 530 | +1.53% | 417,500 | 1346億8307万 | -3.11% |
| 12/21 | 528 | 529 | 521 | 522 | -0.95% | 537,300 | 1326億5011万 | -4.57% |
| 12/20 | 535 | 536 | 527 | 527 | -2.23% | 655,400 | 1339億2071万 | -3.66% |
| 12/19 | 540 | 542 | 532 | 539 | 0% | 597,200 | 1369億7014万 | -1.64% |
| 12/18 | 535 | 540 | 527 | 539 | -1.1% | 664,500 | 1369億7014万 | -1.64% |
| 12/15 | 547 | 547 | 539 | 545 | 0% | 660,700 | 1384億9485万 | -0.55% |
| 12/14 | 567 | 567 | 542 | 545 | -3.71% | 657,300 | 1384億9485万 | -0.55% |
| 12/13 | 563 | 570 | 563 | 566 | +0.53% | 301,700 | 1438億3135万 | +3.28% |
| 12/12 | 571 | 572 | 561 | 563 | -2.26% | 577,900 | 1430億6899万 | +2.74% |
| 12/11 | 568 | 581 | 561 | 576 | +2.49% | 902,800 | 1463億7254万 | +4.92% |
| 12/08 | 561 | 574 | 560 | 562 | +0.72% | 993,300 | 1428億1487万 | +2.37% |
| 12/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,261,413株（0.49%）-0.01%義務消失 |
| 12/07 | 543 | 561 | 543 | 558 | +1.64% | 541,500 | 1417億9840万 | +1.45% |
| 12/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,271,213株（0.5%）再IN |
| 12/06 | 543 | 550 | 542 | 549 | +1.1% | 393,700 | 1395億1133万 | -0.18% |
| 12/05 | 542 | 549 | 542 | 543 | +0.18% | 699,600 | 1379億8661万 | -1.27% |
| 12/04 | 545 | 547 | 539 | 542 | -0.91% | 374,300 | 1377億3249万 | -1.63% |
| 12/01 | 546 | 549 | 542 | 547 | +1.11% | 440,600 | 1390億309万 | -0.73% |
| 11/30 | 542 | 549 | 539 | 541 | 0% | 721,900 | 1374億7837万 | -1.64% |
| 11/29 | 560 | 563 | 539 | 541 | -3.91% | 662,800 | 1374億7837万 | -1.64% |
| 11/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,265,962株（0.49%）-0.01%義務消失 |
| 11/28 | 560 | 576 | 559 | 563 | +0.72% | 628,200 | 1430億6899万 | +2.36% |
| 11/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,272,762株（0.5%）新規 |
| 11/27 | 556 | 561 | 552 | 559 | +1.08% | 433,700 | 1420億5252万 | +1.82% |
| 11/24 | 556 | 556 | 548 | 553 | 0% | 323,600 | 1405億2780万 | +0.91% |
| 11/22 | 545 | 560 | 545 | 553 | +1.1% | 576,200 | 1405億2780万 | +1.1% |
