| 2024 |
| 04/18 | 2,409 | 2,425 | 2,383 | 2,405 | +0.33% | 68,700 | 1170億8453万 | +0.75% |
| 04/17 | 2,395 | 2,431 | 2,369 | 2,397 | -0.54% | 162,500 | 1166億9506万 | +0.88% |
| 04/16 | 2,433 | 2,441 | 2,395 | 2,410 | -1.43% | 117,900 | 1173億2795万 | +1.95% |
| 04/15 | 2,452 | 2,452 | 2,403 | 2,445 | -1.17% | 89,900 | 1190億3189万 | +4% |
| 04/12 | 2,417 | 2,478 | 2,405 | 2,474 | +1.31% | 169,100 | 1204億4372万 | +5.91% |
| 04/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 240,862株（0.49%）-0.08%義務消失 |
| 04/11 | 2,480 | 2,492 | 2,427 | 2,442 | -2.01% | 208,000 | 1188億8583万 | +5.35% |
| 04/10 | 2,507 | 2,555 | 2,492 | 2,492 | -1.62% | 135,100 | 1213億2002万 | +8.3% |
| 04/09 | 2,609 | 2,613 | 2,520 | 2,533 | -1.02% | 187,500 | 1233億1606万 | +11.05% |
| 04/08 | 2,611 | 2,625 | 2,515 | 2,559 | +6.14% | 456,200 | 1245億8184万 | +13.28% |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 282,262株（0.57%）-0.03% |
| 04/05 | （IR情報）15:00 2024年11月期第1四半期決算短信〔IFRS〕(連結) |
| 04/05 | 2,400 | 2,430 | 2,388 | 2,411 | -1.19% | 118,700 | 1173億7664万 | +7.78% |
| 04/04 | 2,437 | 2,473 | 2,418 | 2,440 | +0.7% | 120,600 | 1187億8847万 | +9.81% |
| 04/03 | 2,407 | 2,450 | 2,387 | 2,423 | +0.62% | 120,200 | 1179億6084万 | +9.84% |
| 04/02 | 2,424 | 2,436 | 2,380 | 2,408 | -0.86% | 135,300 | 1172億3059万 | +9.95% |
| 04/01 | 2,476 | 2,490 | 2,422 | 2,429 | -1.86% | 125,100 | 1182億5295万 | +11.68% |
| 03/29 | 2,420 | 2,502 | 2,420 | 2,475 | +3.43% | 137,700 | 1204億9240万 | +14.69% |
| 03/28 | 2,424 | 2,459 | 2,391 | 2,393 | -1.28% | 145,400 | 1165億33万 | +11.82% |
| 03/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 294,262株（0.6%）+0.06% |
| 03/27 | 2,395 | 2,447 | 2,395 | 2,424 | +2.97% | 131,000 | 1180億953万 | +13.96% |
| 03/26 | 2,302 | 2,371 | 2,300 | 2,354 | +2.13% | 117,600 | 1146億166万 | +11.46% |
| 03/25 | 2,336 | 2,363 | 2,305 | 2,305 | -2.16% | 104,500 | 1122億1615万 | +9.76% |
| 03/22 | 2,348 | 2,368 | 2,313 | 2,356 | +1.99% | 169,900 | 1146億9903万 | +12.78% |
| 03/21 | 2,342 | 2,348 | 2,291 | 2,310 | +0.79% | 138,200 | 1124億5957万 | +11.33% |
| 03/19 | 2,217 | 2,305 | 2,216 | 2,292 | +3.43% | 202,100 | 1115億8326万 | +10.99% |
| 03/18 | 2,189 | 2,238 | 2,181 | 2,216 | +2.45% | 191,000 | 1078億8330万 | +7.94% |
| 03/15 | 2,127 | 2,177 | 2,122 | 2,163 | +1.55% | 121,100 | 1053億305万 | +5.77% |
| 03/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 265,326株（0.54%）再IN |
| 03/14 | 2,122 | 2,142 | 2,084 | 2,130 | +0.57% | 111,700 | 1036億9649万 | +4.41% |
| 03/14 | （空売り報告）モルガン・スタンレーMUFG証券 196,144株（0.4%）-0.4%義務消失 |
| 03/13 | 2,093 | 2,132 | 2,090 | 2,118 | +1.53% | 172,100 | 1031億1228万 | +4.08% |
| 03/12 | 2,087 | 2,087 | 2,033 | 2,086 | -0.1% | 145,600 | 1015億5440万 | +2.46% |
| 03/11 | 2,071 | 2,097 | 2,061 | 2,088 | +0.58% | 166,000 | 1016億5177万 | +2.55% |
| 03/08 | 2,044 | 2,089 | 2,020 | 2,076 | +2.47% | 160,000 | 1010億6756万 | +1.91% |
| 03/08 | （空売り報告）モルガン・スタンレーMUFG証券 394,025株（0.8%）+0.06% |
| 03/07 | 2,020 | 2,052 | 2,014 | 2,026 | +0.8% | 95,300 | 986億3337万 | -0.69% |
| 03/06 | 1,989 | 2,040 | 1,984 | 2,010 | +0.85% | 100,900 | 978億5443万 | -1.62% |
| 03/05 | 1,998 | 1,998 | 1,965 | 1,993 | -0.4% | 103,900 | 970億2681万 | -2.73% |
| 03/04 | 2,002 | 2,031 | 1,998 | 2,001 | +0.05% | 106,800 | 974億1628万 | -2.63% |
| 03/01 | 2,032 | 2,032 | 1,992 | 2,000 | -2.1% | 127,700 | 973億6760万 | -3.01% |
| 02/29 | 2,026 | 2,045 | 2,022 | 2,043 | +0.39% | 76,500 | 994億6100万 | -1.26% |
| 02/28 | 2,043 | 2,057 | 2,022 | 2,035 | +0.3% | 68,900 | 990億7153万 | -1.88% |
| 02/27 | 2,027 | 2,053 | 2,020 | 2,029 | +0.9% | 87,500 | 987億7943万 | -2.55% |
| 02/26 | 2,033 | 2,033 | 2,002 | 2,011 | -0.3% | 186,500 | 979億312万 | -3.73% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 363,687株（0.74%）-0.07% |
| 02/22 | 2,016 | 2,027 | 1,996 | 2,017 | -0.84% | 124,200 | 981億9522万 | -3.81% |
| 02/21 | 2,055 | 2,066 | 2,019 | 2,034 | -1.17% | 75,300 | 990億2284万 | -3.42% |
| 02/20 | 2,070 | 2,084 | 2,050 | 2,058 | -0.1% | 104,400 | 1001億9126万 | -2.74% |
| 02/19 | 2,065 | 2,068 | 2,034 | 2,060 | +0.24% | 60,400 | 1002億8862万 | -2.97% |
| 02/16 | 2,039 | 2,057 | 2,017 | 2,055 | +1.73% | 83,500 | 1000億4520万 | -3.29% |
| 02/15 | 2,024 | 2,035 | 1,999 | 2,020 | +0.8% | 102,400 | 983億4127万 | -5.03% |
| 02/15 | （空売り報告）モルガン・スタンレーMUFG証券 394,950株（0.81%）+0.02% |
| 02/14 | 2,035 | 2,044 | 1,996 | 2,004 | -2.29% | 94,000 | 975億6233万 | -5.96% |
| 02/13 | 2,030 | 2,056 | 2,011 | 2,051 | +2.24% | 135,200 | 998億5047万 | -3.89% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 384,850株（0.79%）再IN |
| 02/09 | 2,010 | 2,040 | 1,997 | 2,006 | 0% | 129,600 | 976億5970万 | -5.91% |
| 02/08 | 2,035 | 2,035 | 1,994 | 2,006 | -1.43% | 123,500 | 976億5970万 | -5.82% |
| 02/07 | 2,025 | 2,057 | 2,024 | 2,035 | +0.49% | 102,900 | 990億7153万 | -4.46% |
| 02/06 | 2,098 | 2,100 | 2,024 | 2,025 | -4.8% | 100,200 | 985億8469万 | -4.8% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 242,050株（0.49%）-0.07%義務消失 |
| 02/05 | 2,099 | 2,143 | 2,081 | 2,127 | +1.53% | 97,500 | 1035億5044万 | +0.09% |
| 02/02 | 2,101 | 2,109 | 2,082 | 2,095 | -1.13% | 113,300 | 1019億9256万 | -1.04% |
| 02/01 | 2,146 | 2,146 | 2,116 | 2,119 | -1.17% | 88,100 | 1031億6097万 | +0.43% |
| 01/31 | 2,101 | 2,148 | 2,098 | 2,144 | +2.1% | 85,100 | 1043億7806万 | +2.05% |
| 01/30 | 2,140 | 2,154 | 2,099 | 2,100 | -2.73% | 111,700 | 1022億3598万 | +0.48% |
| 01/29 | 2,140 | 2,176 | 2,140 | 2,159 | +0.65% | 88,200 | 1051億832万 | +3.8% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 274,450株（0.56%）-0.35% |
| 01/26 | 2,171 | 2,186 | 2,140 | 2,145 | -1.47% | 128,300 | 1044億2675万 | +3.87% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 444,450株（0.91%）+0.04% |
| 01/25 | （IR情報）15:00 定款一部変更に関するお知らせ |
| 01/25 | （IR情報）15:00 取締役に対する株式報酬制度の導入に関するお知らせ |
| 01/25 | （IR情報）15:00 当社株式の大量取得行為に関する対応策(買収防衛策)の更新に関するお知らせ |
| 01/25 | （IR情報）15:00 取締役候補者の選任に関するお知らせ |
| 01/25 | 2,141 | 2,194 | 2,136 | 2,177 | +0.88% | 116,000 | 1059億8463万 | +6.14% |
| 01/25 | （空売り報告）モルガン・スタンレーMUFG証券 428,350株（0.87%）-0.08% |
| 01/24 | 2,184 | 2,190 | 2,153 | 2,158 | -1.42% | 110,600 | 1050億5964万 | +5.99% |
| 01/23 | 2,241 | 2,249 | 2,189 | 2,189 | -1.75% | 101,000 | 1065億6883万 | +8.31% |
| 01/22 | 2,222 | 2,242 | 2,213 | 2,228 | +1% | 86,400 | 1084億6750万 | +11.07% |
| 01/19 | 2,224 | 2,224 | 2,190 | 2,206 | +0.23% | 118,900 | 1073億9646万 | +10.91% |
| 01/19 | （空売り報告）モルガン・スタンレーMUFG証券 465,750株（0.95%）-0.39% |
| 01/18 | 2,225 | 2,243 | 2,201 | 2,201 | -2.39% | 167,600 | 1071億5304万 | +11.56% |
| 01/17 | 2,261 | 2,276 | 2,241 | 2,255 | -0.49% | 229,700 | 1097億8196万 | +15.29% |
| 01/16 | 2,285 | 2,293 | 2,244 | 2,266 | +1.39% | 253,500 | 1103億1749万 | +16.86% |
| 01/16 | （空売り報告）モルガン・スタンレーMUFG証券 653,750株（1.34%）+0.05% |
| 01/15 | 2,258 | 2,265 | 2,176 | 2,235 | +5.92% | 366,900 | 1088億829万 | +16.29% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 629,150株（1.29%）-0.1% |
| 01/12 | （IR情報）15:00 長期ビジョンおよび中期経営計画策定のお知らせ |
| 01/12 | （IR情報）15:00 2023年11月期決算短信〔IFRS〕(連結) |
| 01/12 | 2,126 | 2,138 | 2,097 | 2,110 | -0.75% | 197,400 | 1027億2281万 | +10.76% |
| 01/11 | 2,118 | 2,138 | 2,105 | 2,126 | +1.19% | 111,700 | 1035億175万 | +12.19% |
| 01/10 | 2,073 | 2,107 | 2,062 | 2,101 | +1.2% | 135,900 | 1022億8466万 | +11.64% |
| 01/09 | 2,007 | 2,076 | 2,007 | 2,076 | +3.64% | 184,200 | 1010億6756万 | +11.02% |
| 01/05 | 1,956 | 2,009 | 1,956 | 2,003 | +1.88% | 167,200 | 975億1365万 | +7.63% |
| 01/05 | （空売り報告）モルガン・スタンレーMUFG証券 677,750株（1.39%）-0.03% |
| 01/04 | 1,970 | 1,985 | 1,936 | 1,966 | -1.55% | 118,700 | 957億1235万 | +5.81% |
| 2023 |
| 12/29 | 1,982 | 2,032 | 1,981 | 1,997 | +0.96% | 213,300 | 972億2154万 | +7.65% |
| 12/28 | 1,965 | 1,986 | 1,953 | 1,978 | +0.66% | 75,000 | 962億9655万 | +6.8% |
| 12/27 | 1,937 | 1,965 | 1,926 | 1,965 | +1.45% | 193,100 | 956億6366万 | +6.22% |
| 12/27 | （空売り報告）モルガン・スタンレーMUFG証券 696,150株（1.42%）-0.16% |
| 12/26 | 1,905 | 1,937 | 1,902 | 1,937 | +1.68% | 210,700 | 943億52万 | +4.87% |
| 12/25 | 1,906 | 1,923 | 1,898 | 1,905 | +0.26% | 122,400 | 927億4263万 | +3.25% |
| 12/22 | 1,859 | 1,900 | 1,847 | 1,900 | +1.39% | 217,300 | 924億9922万 | +2.98% |
| 12/21 | 1,836 | 1,886 | 1,826 | 1,874 | +2.07% | 262,800 | 912億3344万 | +1.52% |
| 12/20 | （IR情報）15:00 2023年11月期通期業績予想および配当予想の修正に関するお知らせ |
| 12/20 | 1,793 | 1,840 | 1,793 | 1,836 | +2.4% | 146,600 | 893億8345万 | -0.6% |
| 12/20 | （空売り報告）モルガン・スタンレーMUFG証券 770,150株（1.58%）-0.02% |
| 12/19 | 1,788 | 1,798 | 1,767 | 1,793 | +0.28% | 70,700 | 872億9005万 | -3.08% |
| 12/18 | 1,795 | 1,798 | 1,772 | 1,788 | -0.83% | 94,600 | 870億4663万 | -3.56% |
| 12/15 | 1,780 | 1,809 | 1,778 | 1,803 | +1.58% | 153,200 | 877億7689万 | -3.06% |
| 12/14 | 1,837 | 1,837 | 1,771 | 1,775 | -2.26% | 94,900 | 864億1374万 | -4.77% |
| 12/13 | 1,839 | 1,847 | 1,809 | 1,816 | -0.38% | 107,100 | 884億978万 | -2.84% |
| 12/13 | （空売り報告）モルガン・スタンレーMUFG証券 779,550株（1.6%）+0.02% |
| 12/12 | 1,812 | 1,828 | 1,806 | 1,823 | +1.45% | 168,500 | 887億5056万 | -2.72% |
| 12/12 | （空売り報告）モルガン・スタンレーMUFG証券 773,950株（1.58%）-0.11% |
| 12/11 | 1,781 | 1,797 | 1,774 | 1,797 | +1.87% | 164,500 | 874億8478万 | -4.36% |
| 12/08 | 1,813 | 1,819 | 1,757 | 1,764 | -3.92% | 249,400 | 858億7822万 | -6.22% |
| 12/07 | 1,840 | 1,845 | 1,811 | 1,836 | -0.92% | 151,100 | 893億8345万 | -2.5% |
| 12/07 | （空売り報告）モルガン・スタンレーMUFG証券 825,050株（1.69%）-0.04% |
| 12/06 | 1,795 | 1,855 | 1,795 | 1,853 | +2.15% | 149,000 | 902億1108万 | -1.44% |
| 12/05 | 1,860 | 1,872 | 1,813 | 1,814 | -2.21% | 144,500 | 883億1241万 | -3.3% |
| 12/04 | 1,816 | 1,867 | 1,806 | 1,855 | +3% | 343,300 | 903億844万 | -1.01% |
| 12/01 | 1,802 | 1,826 | 1,796 | 1,801 | 0% | 311,000 | 876億7952万 | -3.59% |
| 12/01 | （空売り報告）モルガン・スタンレーMUFG証券 846,750株（1.73%）-0.16% |
| 11/30 | 1,835 | 1,845 | 1,787 | 1,801 | -2.6% | 463,700 | 876億7952万 | -3.48% |
| 11/29 | 1,845 | 1,874 | 1,835 | 1,849 | -3.85% | 1,033,200 | 900億1634万 | -0.8% |
| 11/28 | 1,940 | 1,960 | 1,915 | 1,923 | +1.21% | 1,159,400 | 936億1894万 | +3.44% |
| 11/27 | 1,920 | 1,924 | 1,889 | 1,900 | -1.09% | 553,400 | 924億9922万 | +2.54% |
| 11/24 | 1,927 | 1,935 | 1,920 | 1,921 | +0.37% | 334,400 | 935億2157万 | +3.95% |
| 11/22 | 1,891 | 1,923 | 1,890 | 1,914 | +1.22% | 265,800 | 931億8079万 | +3.8% |
| 11/21 | 1,882 | 1,898 | 1,872 | 1,891 | 0% | 196,600 | 920億6106万 | +2.77% |
