| 2024 |
| 04/25 | 1,572 | 1,576 | 1,547 | 1,559 | -1.2% | 286,400 | 3660億271万 | +0.26% |
| 04/24 | 1,575 | 1,590 | 1,568 | 1,578 | +0.19% | 396,600 | 3704億6329万 | +1.22% |
| 04/23 | 1,595 | 1,604 | 1,568 | 1,575 | -0.38% | 378,000 | 3697億5899万 | +1.09% |
| 04/22 | 1,581 | 1,606 | 1,546 | 1,581 | +2.6% | 824,300 | 3711億6760万 | +1.48% |
| 04/19 | 1,555 | 1,570 | 1,508 | 1,541 | -0.9% | 784,200 | 3617億7689万 | -0.96% |
| 04/18 | 1,516 | 1,561 | 1,505 | 1,555 | +3.53% | 339,100 | 3650億6364万 | -0.13% |
| 04/17 | 1,535 | 1,535 | 1,495 | 1,502 | -1.7% | 354,500 | 3526億2095万 | -3.53% |
| 04/16 | 1,585 | 1,599 | 1,527 | 1,528 | -3.78% | 565,700 | 3587億2491万 | -1.99% |
| 04/15 | 1,560 | 1,588 | 1,539 | 1,588 | +0.13% | 332,500 | 3728億1097万 | +1.66% |
| 04/12 | 1,583 | 1,603 | 1,570 | 1,586 | +0.83% | 494,500 | 3723億4143万 | +1.28% |
| 04/11 | 1,527 | 1,575 | 1,525 | 1,573 | +2.48% | 429,100 | 3692億8945万 | +0.32% |
| 04/10 | 1,523 | 1,542 | 1,519 | 1,535 | 0% | 281,600 | 3603億6829万 | -2.04% |
| 04/09 | （自社株買い）取締役会(2023年5月12日)での決議状況(取得期間2023年5月15日～2024年3月22日) |
| 04/09 | 1,554 | 1,556 | 1,526 | 1,535 | -0.2% | 416,400 | 3603億6829万 | -2.1% |
| 04/08 | 1,534 | 1,549 | 1,526 | 1,538 | +1.25% | 355,300 | 3610億7259万 | -1.85% |
| 04/05 | 1,518 | 1,523 | 1,494 | 1,519 | -1.56% | 371,000 | 3566億1200万 | -3.13% |
| 04/04 | 1,524 | 1,559 | 1,524 | 1,543 | +1.45% | 567,100 | 3622億4643万 | -1.59% |
| 04/03 | 1,486 | 1,541 | 1,479 | 1,521 | +2.08% | 882,300 | 3570億8154万 | -2.94% |
| 04/02 | 1,514 | 1,528 | 1,475 | 1,490 | -1.32% | 710,900 | 3498億374万 | -4.85% |
| 04/01 | 1,558 | 1,561 | 1,508 | 1,510 | -3.14% | 581,100 | 3544億9910万 | -3.64% |
| 03/29 | 1,541 | 1,562 | 1,532 | 1,559 | +1.76% | 490,200 | 3660億271万 | -0.51% |
| 03/28 | 1,565 | 1,566 | 1,530 | 1,532 | -3.89% | 813,300 | 3596億6398万 | -2.05% |
| 03/27 | 1,628 | 1,629 | 1,590 | 1,594 | +0.38% | 1,473,400 | 3742億1957万 | +1.98% |
| 03/26 | （IR情報）15:30 株式会社ドリームインキュベータとの資本業務提携(持分法適用会社化)に関するお知らせ |
| 03/26 | 1,615 | 1,615 | 1,577 | 1,588 | -1.24% | 766,300 | 3728億1097万 | +1.79% |
| 03/25 | 1,628 | 1,628 | 1,596 | 1,608 | -2.19% | 795,600 | 3775億632万 | +3.34% |
| 03/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,169,002株（0.49%）-0.01%義務消失 |
| 03/22 | 1,643 | 1,645 | 1,616 | 1,644 | +0.12% | 639,600 | 3859億5796万 | +6.13% |
| 03/21 | 1,587 | 1,654 | 1,572 | 1,642 | +4.85% | 1,016,400 | 3854億8842万 | +6.49% |
| 03/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,182,602株（0.5%）再IN |
| 03/19 | 1,562 | 1,589 | 1,557 | 1,566 | +0.13% | 661,400 | 3676億4608万 | +2.09% |
| 03/18 | 1,579 | 1,580 | 1,539 | 1,564 | +1.36% | 626,800 | 3671億7655万 | +2.36% |
| 03/15 | （IR情報）15:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 03/15 | 1,553 | 1,573 | 1,530 | 1,543 | -1.03% | 1,147,100 | 3622億4643万 | +1.38% |
| 03/14 | 1,574 | 1,592 | 1,548 | 1,559 | +0.58% | 627,900 | 3660億271万 | +2.7% |
| 03/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,173,652株（0.49%）-0.01%義務消失 |
| 03/13 | 1,588 | 1,602 | 1,516 | 1,550 | -0.83% | 764,400 | 3638億8980万 | +2.45% |
| 03/12 | （自社株買い）取締役会(2023年5月12日)での決議状況(取得期間2023年5月15日～2024年3月22日) |
| 03/12 | 1,565 | 1,567 | 1,525 | 1,563 | -1.88% | 757,400 | 3669億4178万 | +3.65% |
| 03/11 | 1,685 | 1,688 | 1,568 | 1,593 | -5.46% | 1,312,600 | 3739億8481万 | +6.06% |
| 03/08 | 1,645 | 1,712 | 1,622 | 1,685 | +2.93% | 1,344,900 | 3955億8343万 | +12.78% |
| 03/07 | 1,577 | 1,644 | 1,574 | 1,637 | +5.07% | 1,001,000 | 3843億1458万 | +10.38% |
| 03/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,192,652株（0.5%）新規 |
| 03/06 | 1,550 | 1,570 | 1,535 | 1,558 | +0.71% | 1,130,300 | 3657億6794万 | +5.77% |
| 03/05 | 1,531 | 1,550 | 1,516 | 1,547 | +1.38% | 730,900 | 3631億8550万 | +5.53% |
| 03/04 | 1,548 | 1,550 | 1,519 | 1,526 | -1.61% | 627,500 | 3582億5538万 | +4.66% |
| 03/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 03/01 | 1,529 | 1,560 | 1,519 | 1,551 | +2.11% | 805,200 | 3641億2457万 | +6.74% |
| 02/29 | 1,520 | 1,533 | 1,514 | 1,519 | -0.07% | 572,700 | 3566億1200万 | +5.05% |
| 02/28 | 1,510 | 1,550 | 1,509 | 1,520 | +0.86% | 880,200 | 3568億4677万 | +5.63% |
| 02/27 | 1,499 | 1,527 | 1,491 | 1,507 | +0.47% | 846,300 | 3537億9479万 | +5.24% |
| 02/26 | （IR情報）15:00 当社およびグループ内銀行における役員異動に関するお知らせ |
| 02/26 | 1,520 | 1,533 | 1,499 | 1,500 | -0.99% | 491,300 | 3521億5142万 | +5.26% |
| 02/22 | 1,508 | 1,536 | 1,505 | 1,515 | +0.93% | 420,900 | 3556億7293万 | +6.84% |
| 02/21 | 1,497 | 1,503 | 1,488 | 1,501 | +0.2% | 294,500 | 3523億8619万 | +6.38% |
| 02/20 | 1,522 | 1,536 | 1,491 | 1,498 | -1.96% | 598,200 | 3516億8188万 | +6.7% |
| 02/19 | 1,480 | 1,530 | 1,479 | 1,528 | +3.38% | 450,000 | 3587億2491万 | +9.38% |
| 02/16 | 1,461 | 1,490 | 1,457 | 1,478 | +2.78% | 487,500 | 3469億8653万 | +6.41% |
| 02/15 | 1,471 | 1,491 | 1,435 | 1,438 | -1.1% | 575,000 | 3375億9583万 | +3.98% |
| 02/14 | （自社株買い）取締役会(2023年5月12日)での決議状況(取得期間2023年5月15日～2024年3月22日) |
| 02/14 | 1,455 | 1,464 | 1,443 | 1,454 | +0.21% | 427,500 | 3413億5211万 | +5.52% |
| 02/13 | 1,412 | 1,451 | 1,410 | 1,451 | +3.2% | 555,400 | 3406億4781万 | +5.68% |
| 02/09 | 1,421 | 1,421 | 1,388 | 1,406 | -1.82% | 610,900 | 3300億8326万 | +2.78% |
| 02/08 | 1,431 | 1,448 | 1,416 | 1,432 | -0.28% | 460,500 | 3361億8722万 | +5.06% |
| 02/07 | 1,421 | 1,436 | 1,409 | 1,436 | +0.42% | 334,500 | 3371億2629万 | +5.9% |
| 02/06 | 1,440 | 1,444 | 1,424 | 1,430 | -0.63% | 604,600 | 3357億1769万 | +6% |
| 02/05 | 1,401 | 1,457 | 1,373 | 1,439 | +3.01% | 1,010,400 | 3378億3059万 | +7.15% |
| 02/02 | （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) |
| 02/02 | 1,397 | 1,403 | 1,377 | 1,397 | -0.57% | 547,300 | 3279億7035万 | +4.64% |
| 02/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 02/01 | 1,391 | 1,405 | 1,379 | 1,405 | -0.57% | 695,000 | 3298億4850万 | +5.72% |
| 01/31 | 1,365 | 1,414 | 1,364 | 1,413 | +3.59% | 746,200 | 3317億2664万 | +6.8% |
| 01/30 | 1,377 | 1,381 | 1,364 | 1,364 | -1.45% | 293,300 | 3202億2302万 | +3.73% |
| 01/29 | 1,380 | 1,396 | 1,374 | 1,384 | +1.02% | 361,200 | 3249億1838万 | +5.65% |
| 01/26 | 1,370 | 1,386 | 1,360 | 1,370 | -0.94% | 489,600 | 3216億3163万 | +4.98% |
| 01/25 | 1,388 | 1,400 | 1,376 | 1,383 | -0.36% | 612,700 | 3246億8361万 | +6.3% |
| 01/24 | 1,343 | 1,388 | 1,337 | 1,388 | +3.27% | 615,200 | 3258億5745万 | +7.02% |
| 01/23 | 1,340 | 1,357 | 1,333 | 1,344 | +0.37% | 472,400 | 3155億2767万 | +3.86% |
| 01/22 | 1,333 | 1,340 | 1,326 | 1,339 | +1.06% | 389,500 | 3143億5383万 | +3.48% |
| 01/19 | 1,340 | 1,343 | 1,321 | 1,325 | -0.75% | 548,400 | 3110億6709万 | +2.4% |
| 01/18 | 1,332 | 1,339 | 1,321 | 1,335 | +0.15% | 401,500 | 3134億1476万 | +3.09% |
| 01/17 | 1,331 | 1,349 | 1,328 | 1,333 | +0.83% | 463,900 | 3129億4523万 | +2.93% |
| 01/16 | 1,340 | 1,342 | 1,317 | 1,322 | -1.27% | 388,500 | 3103億6278万 | +2.01% |
| 01/15 | （自社株買い）取締役会(2023年5月12日)での決議状況(取得期間2023年5月15日～2024年3月22日) |
| 01/15 | 1,317 | 1,345 | 1,317 | 1,339 | +1.98% | 419,800 | 3143億5383万 | +3.24% |
| 01/12 | 1,335 | 1,347 | 1,313 | 1,313 | -1.87% | 567,100 | 3082億4987万 | +1.31% |
| 01/11 | 1,343 | 1,377 | 1,336 | 1,338 | +1.67% | 810,500 | 3141億1907万 | +3.24% |
| 01/10 | 1,324 | 1,334 | 1,314 | 1,316 | -0.68% | 565,200 | 3089億5418万 | +1.62% |
| 01/09 | 1,322 | 1,333 | 1,313 | 1,325 | +0.53% | 604,000 | 3110億6709万 | +2.32% |
| 01/05 | 1,294 | 1,318 | 1,288 | 1,318 | +2.81% | 630,700 | 3094億2371万 | +1.85% |
| 01/04 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 01/04 | 1,263 | 1,282 | 1,247 | 1,282 | +1.42% | 438,500 | 3009億7208万 | -0.93% |
| 2023 |
| 12/29 | 1,268 | 1,275 | 1,256 | 1,264 | -0.08% | 401,300 | 2967億4626万 | -2.54% |
| 12/28 | 1,260 | 1,274 | 1,258 | 1,265 | +0.08% | 331,600 | 2969億8103万 | -2.69% |
| 12/27 | 1,255 | 1,264 | 1,251 | 1,264 | +1.2% | 328,700 | 2967億4626万 | -2.92% |
| 12/26 | 1,259 | 1,260 | 1,237 | 1,249 | -0.24% | 439,900 | 2932億2475万 | -4.22% |
| 12/25 | 1,259 | 1,268 | 1,246 | 1,252 | +0.97% | 620,900 | 2939億2905万 | -4.13% |
| 12/22 | 1,220 | 1,240 | 1,220 | 1,240 | +1.72% | 574,400 | 2911億1184万 | -5.13% |
| 12/21 | 1,229 | 1,236 | 1,213 | 1,219 | -1.93% | 557,300 | 2861億8172万 | -6.8% |
| 12/20 | 1,245 | 1,258 | 1,239 | 1,243 | -1.11% | 675,300 | 2918億1614万 | -5.19% |
| 12/19 | 1,261 | 1,270 | 1,245 | 1,257 | -0.87% | 687,400 | 2951億289万 | -4.34% |
| 12/18 | 1,277 | 1,285 | 1,251 | 1,268 | -2.39% | 500,600 | 2976億8533万 | -3.65% |
| 12/15 | 1,290 | 1,310 | 1,285 | 1,299 | -0.08% | 714,400 | 3049億6313万 | -1.44% |
| 12/14 | 1,335 | 1,341 | 1,291 | 1,300 | -3.27% | 522,400 | 3051億9790万 | -1.37% |
| 12/13 | 1,336 | 1,350 | 1,335 | 1,344 | +1.13% | 384,800 | 3155億2767万 | +2.05% |
| 12/12 | （自社株買い）取締役会(2023年5月12日)での決議状況(取得期間2023年5月15日～2024年3月22日) |
| 12/12 | 1,332 | 1,347 | 1,324 | 1,329 | -1.56% | 460,200 | 3120億616万 | +0.83% |
| 12/11 | 1,354 | 1,365 | 1,338 | 1,350 | -0.22% | 719,000 | 3169億3628万 | +2.2% |
| 12/08 | 1,360 | 1,379 | 1,345 | 1,353 | -0.51% | 1,046,300 | 3176億4058万 | +2.19% |
| 12/07 | 1,334 | 1,360 | 1,328 | 1,360 | +1.42% | 681,300 | 3192億8395万 | +2.49% |
| 12/06 | 1,310 | 1,343 | 1,310 | 1,341 | +2.37% | 893,400 | 3148億2337万 | +1.06% |
| 12/05 | 1,309 | 1,330 | 1,308 | 1,310 | -0.83% | 577,600 | 3075億4557万 | -1.28% |
| 12/04 | 1,313 | 1,342 | 1,312 | 1,321 | +0.3% | 796,900 | 3101億2802万 | -0.53% |
| 12/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,314 | 1,322 | 1,306 | 1,317 | +1.39% | 597,700 | 3091億8895万 | -0.83% |
| 11/30 | 1,290 | 1,302 | 1,283 | 1,299 | +0.23% | 683,900 | 3049億6313万 | -2.18% |
| 11/29 | 1,318 | 1,333 | 1,292 | 1,296 | -2.34% | 425,800 | 3042億5883万 | -2.41% |
