| 2024 |
| 04/23 | 283 | 285 | 282 | 283 | +1.07% | 4,438,300 | 3337億4416万 | -2.75% |
| 04/22 | 279 | 280 | 277 | 280 | +1.82% | 4,925,400 | 3302億624万 | -4.11% |
| 04/19 | 278 | 278 | 273 | 275 | -1.43% | 7,210,700 | 3243億970万 | -5.82% |
| 04/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,896,159株（0.49%）-0.01%義務消失 |
| 04/18 | 276 | 281 | 276 | 279 | +1.45% | 5,563,200 | 3290億2693万 | -4.78% |
| 04/18 | （空売り報告）モルガン・スタンレーMUFG証券 4,333,950株（0.36%）-0.15%義務消失 |
| 04/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 6,065,635株（0.51%）-0.05% |
| 04/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,937,559株（0.5%）再IN |
| 04/17 | 280 | 281 | 275 | 275 | -1.79% | 9,471,900 | 3243億970万 | -6.46% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 6,080,750株（0.51%）再IN |
| 04/16 | 283 | 285 | 280 | 280 | -1.41% | 7,509,600 | 3302億624万 | -5.08% |
| 04/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 6,653,255株（0.56%）-0.16% |
| 04/15 | 283 | 286 | 282 | 284 | +0.71% | 7,122,000 | 3349億2347万 | -3.73% |
| 04/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 6,038,900株（0.51%）再IN |
| 04/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 8,527,251株（0.72%）+0.03% |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,841,939株（0.49%）-0.07%義務消失 |
| 04/12 | 289 | 291 | 281 | 282 | -2.42% | 15,442,700 | 3325億6485万 | -4.73% |
| 04/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 8,246,051株（0.69%）+0.12% |
| 04/11 | 293 | 293 | 288 | 289 | -1.37% | 10,253,800 | 3408億2001万 | -2.69% |
| 04/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 6,773,054株（0.57%）+0.06% |
| 04/10 | 292 | 294 | 292 | 293 | 0% | 4,851,900 | 3455億3724万 | -1.35% |
| 04/10 | （IR情報）9:00 2024年3月月次データ(単体) |
| 04/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 6,048,556株（0.51%）-0.03% |
| 04/09 | 294 | 294 | 292 | 293 | -0.34% | 5,687,400 | 3455億3724万 | -1.68% |
| 04/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 6,369,656株（0.54%）+0.02% |
| 04/08 | 291 | 295 | 291 | 294 | -0.34% | 5,494,000 | 3467億1655万 | -1.34% |
| 04/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 6,174,856株（0.52%）+0.02% |
| 04/05 | 295 | 296 | 292 | 295 | -0.34% | 6,375,100 | 3478億9586万 | -1.01% |
| 04/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 5,924,756株（0.5%）再IN |
| 04/04 | 296 | 298 | 296 | 296 | 0% | 3,716,200 | 3490億7516万 | -0.67% |
| 04/03 | 296 | 298 | 295 | 296 | -0.34% | 6,411,900 | 3490億7516万 | -0.67% |
| 04/02 | 299 | 302 | 296 | 297 | +0.34% | 13,673,800 | 3502億5447万 | -0.34% |
| 04/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,701,539株（0.56%）-0.04% |
| 04/01 | 297 | 300 | 296 | 296 | 0% | 8,743,200 | 3490億7516万 | -0.67% |
| 04/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,107,439株（0.6%）+0.06% |
| 03/29 | 293 | 296 | 293 | 296 | +1.02% | 4,914,700 | 3490億7516万 | -0.67% |
| 03/28 | 296 | 296 | 293 | 293 | -2.66% | 9,644,200 | 3455億3724万 | -2.01% |
| 03/27 | 300 | 301 | 299 | 301 | +0.67% | 8,932,600 | 3549億7170万 | +0.67% |
| 03/26 | 297 | 299 | 295 | 299 | +1.01% | 8,273,600 | 3526億1309万 | 0% |
| 03/25 | 302 | 302 | 296 | 296 | -2.31% | 13,112,800 | 3490億7516万 | -1% |
| 03/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,406,439株（0.54%）再IN |
| 03/22 | 305 | 305 | 302 | 303 | 0% | 8,224,500 | 3573億3032万 | +1.68% |
| 03/21 | 301 | 303 | 300 | 303 | +1% | 6,831,000 | 3573億3032万 | +1.68% |
| 03/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,682,039株（0.48%）-0.12%義務消失 |
| 03/19 | 299 | 301 | 298 | 300 | +0.33% | 7,077,800 | 3537億9240万 | +0.67% |
| 03/18 | 299 | 301 | 298 | 299 | +0.67% | 5,973,000 | 3526億1309万 | +0.34% |
| 03/15 | 295 | 299 | 295 | 297 | +0.34% | 6,866,300 | 3502億5447万 | -0.34% |
| 03/14 | 297 | 298 | 295 | 296 | 0% | 5,073,300 | 3490億7516万 | -0.67% |
| 03/13 | 298 | 298 | 295 | 296 | +0.34% | 6,017,000 | 3490億7516万 | -0.67% |
| 03/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,179,388株（0.6%）+0.05% |
| 03/12 | 297 | 297 | 293 | 295 | -1.01% | 8,693,300 | 3478億9586万 | -1.34% |
| 03/11 | 304 | 304 | 296 | 298 | -1.97% | 8,821,300 | 3514億3378万 | -0.33% |
| 03/11 | （IR情報）9:00 2024年2月月次データ(単体) |
| 03/08 | 300 | 304 | 300 | 304 | +1% | 6,483,300 | 3585億963万 | +1.67% |
| 03/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,586,588株（0.55%）-0.06% |
| 03/07 | 297 | 301 | 297 | 301 | +1.35% | 6,357,600 | 3549億7170万 | +0.33% |
| 03/06 | 297 | 298 | 295 | 297 | 0% | 5,153,200 | 3502億5447万 | -1% |
| 03/05 | 295 | 297 | 294 | 297 | +0.34% | 5,207,900 | 3502億5447万 | -1% |
| 03/04 | 299 | 299 | 295 | 296 | -1.33% | 7,470,600 | 3490億7516万 | -1.33% |
| 03/01 | 299 | 302 | 298 | 300 | +0.33% | 4,373,500 | 3537億9240万 | -0.33% |
| 02/29 | 299 | 301 | 298 | 299 | +0.34% | 5,412,600 | 3526億1309万 | -0.66% |
| 02/28 | 300 | 302 | 298 | 298 | 0% | 5,957,200 | 3514億3378万 | -1% |
| 02/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,250,688株（0.61%）+0.11% |
| 02/27 | 300 | 300 | 295 | 298 | -0.67% | 7,582,800 | 3514億3378万 | -1.32% |
| 02/26 | 302 | 303 | 299 | 300 | 0% | 4,993,100 | 3537億9240万 | -0.66% |
| 02/22 | 300 | 302 | 299 | 300 | +0.33% | 4,055,900 | 3537億9240万 | -0.99% |
| 02/21 | 301 | 301 | 298 | 299 | 0% | 3,373,200 | 3526億1309万 | -1.32% |
| 02/20 | 300 | 301 | 298 | 299 | 0% | 4,622,500 | 3526億1309万 | -1.32% |
| 02/19 | 295 | 299 | 295 | 299 | +1.7% | 4,785,900 | 3526億1309万 | -1.64% |
| 02/16 | 294 | 297 | 293 | 294 | +0.68% | 5,637,900 | 3467億1655万 | -3.29% |
| 02/15 | 294 | 295 | 291 | 292 | -0.34% | 4,594,900 | 3443億5793万 | -3.95% |
| 02/14 | 298 | 299 | 293 | 293 | -1.01% | 6,175,800 | 3455億3724万 | -3.93% |
| 02/13 | 297 | 298 | 293 | 296 | 0% | 8,341,600 | 3490億7516万 | -2.95% |
| 02/09 | （IR情報）13:00 2024年1月月次データ(単体) |
| 02/09 | （IR情報）13:00 2024年3月期第3四半期決算説明資料 |
| 02/09 | （IR情報）13:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 299 | 300 | 295 | 296 | -1% | 7,982,700 | 3490億7516万 | -2.95% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,954,588株（0.5%）再IN |
| 02/08 | 303 | 303 | 299 | 299 | -1.32% | 5,857,100 | 3526億1309万 | -1.97% |
| 02/07 | 302 | 304 | 301 | 303 | +0.66% | 3,992,100 | 3573億3032万 | -0.66% |
| 02/06 | 308 | 308 | 301 | 301 | -2.9% | 8,683,100 | 3549億7170万 | -1.31% |
| 02/05 | 308 | 313 | 308 | 310 | +1.31% | 5,518,600 | 3655億8548万 | +1.64% |
| 02/02 | 308 | 308 | 305 | 306 | -0.65% | 5,149,200 | 3608億6824万 | +0.66% |
| 02/01 | 307 | 308 | 306 | 308 | -0.32% | 4,639,000 | 3632億2686万 | +1.32% |
| 01/31 | 307 | 309 | 306 | 309 | +0.98% | 4,341,000 | 3644億617万 | +1.98% |
| 01/30 | 306 | 308 | 305 | 306 | 0% | 3,678,800 | 3608億6824万 | +0.99% |
| 01/29 | 305 | 307 | 305 | 306 | +0.33% | 2,973,500 | 3608億6824万 | +1.32% |
| 01/26 | 305 | 308 | 303 | 305 | 0% | 4,976,300 | 3596億8894万 | +0.99% |
| 01/25 | 309 | 309 | 305 | 305 | -1.29% | 5,216,400 | 3596億8894万 | +1.33% |
| 01/24 | 305 | 309 | 304 | 309 | +0.98% | 6,147,900 | 3644億617万 | +2.66% |
| 01/23 | 308 | 310 | 306 | 306 | -0.33% | 4,984,500 | 3608億6824万 | +1.66% |
| 01/22 | 308 | 308 | 307 | 307 | 0% | 3,267,100 | 3620億4755万 | +1.99% |
| 01/19 | 309 | 309 | 306 | 307 | -0.65% | 3,231,100 | 3620億4755万 | +1.99% |
| 01/18 | 309 | 310 | 306 | 309 | +0.32% | 3,168,800 | 3644億617万 | +3% |
| 01/17 | 309 | 313 | 308 | 308 | 0% | 4,254,700 | 3632億2686万 | +2.67% |
| 01/16 | 308 | 310 | 307 | 308 | +0.33% | 3,340,500 | 3632億2686万 | +2.67% |
| 01/15 | 306 | 309 | 306 | 307 | +0.66% | 2,515,500 | 3620億4755万 | +2.33% |
| 01/12 | （自社株買い）取締役会(2023年11月10日)での決議状況(取得期間2023年11月13日～2023年12月11日) |
| 01/12 | 308 | 309 | 304 | 305 | -0.97% | 3,761,700 | 3596億8894万 | +1.67% |
| 01/11 | 304 | 309 | 304 | 308 | +2.33% | 5,472,100 | 3632億2686万 | +2.67% |
| 01/10 | 301 | 304 | 301 | 301 | +0.33% | 3,995,500 | 3549億7170万 | +0.33% |
| 01/10 | （IR情報）9:00 2023年12月月次データ(単体) |
| 01/09 | 300 | 301 | 298 | 300 | 0% | 7,527,600 | 3537億9240万 | 0% |
| 01/05 | 303 | 304 | 299 | 300 | -0.66% | 5,911,700 | 3537億9240万 | 0% |
| 01/04 | 300 | 302 | 297 | 302 | +0.67% | 5,752,700 | 3561億5101万 | +0.67% |
| 2023 |
| 12/29 | 298 | 301 | 298 | 300 | +0.67% | 2,904,500 | 3537億9240万 | 0% |
| 12/28 | 297 | 298 | 296 | 298 | +0.34% | 2,177,300 | 3514億3378万 | -1% |
| 12/27 | 295 | 297 | 295 | 297 | +0.68% | 2,518,700 | 3502億5447万 | -1.33% |
| 12/26 | 295 | 295 | 293 | 295 | 0% | 2,058,500 | 3478億9586万 | -1.99% |
| 12/25 | 296 | 296 | 294 | 295 | +0.34% | 1,906,700 | 3478億9586万 | -2.32% |
| 12/22 | 292 | 295 | 292 | 294 | +0.68% | 2,588,800 | 3467億1655万 | -2.65% |
| 12/21 | 293 | 294 | 291 | 292 | -0.34% | 2,530,300 | 3443億5793万 | -3.31% |
| 12/20 | 292 | 296 | 291 | 293 | -0.34% | 3,507,200 | 3455億3724万 | -2.98% |
| 12/19 | 297 | 297 | 293 | 294 | -0.34% | 2,520,300 | 3467億1655万 | -2.65% |
| 12/18 | 294 | 297 | 292 | 295 | -0.67% | 3,892,400 | 3478億9586万 | -2.32% |
| 12/15 | （IR情報）13:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 12/15 | 301 | 302 | 296 | 297 | -1.33% | 4,974,800 | 3502億5447万 | -1.66% |
| 12/14 | 302 | 304 | 298 | 301 | -0.66% | 4,510,500 | 3549億7170万 | -0.33% |
| 12/13 | （自社株買い）取締役会(2023年11月10日)での決議状況(取得期間2023年11月13日～2023年12月11日) |
| 12/13 | 305 | 306 | 302 | 303 | -0.33% | 2,160,900 | 3573億3032万 | +0.66% |
| 12/12 | 304 | 306 | 302 | 304 | -0.65% | 2,885,800 | 3585億963万 | +1% |
| 12/11 | 306 | 308 | 305 | 306 | +0.33% | 3,191,600 | 3608億6824万 | +1.66% |
| 12/11 | （IR情報）9:00 2023年11月月次データ(単体) |
| 12/08 | 306 | 309 | 303 | 305 | -0.65% | 6,064,900 | 3596億8894万 | +1.33% |
| 12/07 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 12/07 | 305 | 308 | 304 | 307 | 0% | 3,355,800 | 3620億4755万 | +1.99% |
| 12/06 | 303 | 307 | 303 | 307 | +0.99% | 2,861,500 | 3620億4755万 | +1.99% |
| 12/05 | 304 | 306 | 303 | 304 | 0% | 2,101,900 | 3585億963万 | +1.33% |
| 12/04 | 303 | 306 | 302 | 304 | 0% | 2,954,200 | 3585億963万 | +1.33% |
| 12/01 | 303 | 305 | 303 | 304 | +1.33% | 3,916,200 | 3585億963万 | +1.67% |
| 11/30 | 300 | 302 | 299 | 300 | 0% | 4,063,400 | 3537億9240万 | +0.33% |
| 11/29 | 302 | 303 | 299 | 300 | -0.99% | 4,357,500 | 3537億9240万 | +0.33% |
| 11/28 | 306 | 306 | 302 | 303 | -1.3% | 4,620,000 | 3573億3032万 | +1.68% |
| 11/27 | 310 | 310 | 305 | 307 | -0.65% | 3,411,800 | 3620億4755万 | +3.02% |
