| 2023 |
| 04/10 | 1,591 | 1,600 | 1,583 | 1,596 | +0.88% | 136,100 | 2383億1698万 | -1.48% |
| 04/10 | （空売り報告）Morgan Stanley & Co. International plc 1,181,533株（0.79%）-0.01% |
| 04/07 | 1,583 | 1,589 | 1,575 | 1,582 | -0.32% | 127,300 | 2362億2648万 | -2.47% |
| 04/07 | （空売り報告）Morgan Stanley & Co. International plc 1,196,233株（0.8%）+0.01% |
| 04/06 | 1,572 | 1,587 | 1,565 | 1,587 | -0.69% | 179,400 | 2369億7309万 | -2.34% |
| 04/05 | 1,620 | 1,626 | 1,594 | 1,598 | -2.74% | 172,900 | 2386億1563万 | -1.78% |
| 04/04 | 1,650 | 1,650 | 1,633 | 1,643 | -0.24% | 239,200 | 2453億3509万 | +0.8% |
| 04/04 | （空売り報告）Morgan Stanley & Co. International plc 1,191,833株（0.79%）-0.09% |
| 04/03 | 1,617 | 1,650 | 1,613 | 1,647 | +1.98% | 256,100 | 2459億3238万 | +1.04% |
| 03/31 | 1,624 | 1,626 | 1,606 | 1,615 | +0.19% | 222,900 | 2411億5409万 | -0.92% |
| 03/30 | 1,622 | 1,623 | 1,598 | 1,612 | -1.83% | 220,900 | 2407億613万 | -1.16% |
| 03/29 | 1,631 | 1,643 | 1,616 | 1,642 | +1.55% | 288,600 | 2451億8577万 | +0.61% |
| 03/28 | 1,620 | 1,624 | 1,607 | 1,617 | -0.06% | 200,900 | 2414億5273万 | -0.92% |
| 03/27 | 1,625 | 1,629 | 1,608 | 1,618 | +0.43% | 241,900 | 2416億205万 | -0.86% |
| 03/24 | 1,603 | 1,621 | 1,595 | 1,611 | +0.88% | 221,400 | 2405億5680万 | -1.29% |
| 03/23 | 1,588 | 1,597 | 1,573 | 1,597 | -0.5% | 173,300 | 2384億6630万 | -2.2% |
| 03/22 | 1,624 | 1,624 | 1,597 | 1,605 | +1.45% | 228,100 | 2396億6088万 | -1.83% |
| 03/22 | （空売り報告）Morgan Stanley & Co. International plc 1,324,433株（0.88%）-0.03% |
| 03/20 | 1,615 | 1,617 | 1,578 | 1,582 | -2.29% | 223,200 | 2362億2648万 | -3.24% |
| 03/20 | （空売り報告）Morgan Stanley & Co. International plc 1,364,433株（0.91%）新規 |
| 03/17 | 1,595 | 1,624 | 1,586 | 1,619 | +2.99% | 309,400 | 2417億5138万 | -1.1% |
| 03/16 | 1,566 | 1,577 | 1,551 | 1,572 | -1.75% | 322,200 | 2347億3327万 | -4.03% |
| 03/15 | 1,598 | 1,604 | 1,591 | 1,600 | +0.44% | 222,800 | 2389億1427万 | -2.44% |
| 03/14 | 1,625 | 1,636 | 1,589 | 1,593 | -3.1% | 245,500 | 2378億6902万 | -2.93% |
| 03/13 | 1,642 | 1,650 | 1,619 | 1,644 | -0.84% | 224,600 | 2454億8441万 | +0.12% |
| 03/10 | 1,654 | 1,668 | 1,651 | 1,658 | -0.72% | 368,100 | 2475億7491万 | +1.16% |
| 03/09 | 1,664 | 1,672 | 1,661 | 1,670 | 0% | 190,700 | 2493億6677万 | +1.89% |
| 03/08 | 1,669 | 1,674 | 1,656 | 1,670 | +0.12% | 274,500 | 2493億6677万 | +1.95% |
| 03/07 | 1,660 | 1,675 | 1,657 | 1,668 | +0.48% | 168,200 | 2490億6813万 | +1.65% |
| 03/06 | 1,646 | 1,664 | 1,644 | 1,660 | +0.85% | 249,600 | 2478億7355万 | +0.97% |
| 03/03 | 1,646 | 1,654 | 1,634 | 1,646 | +0.24% | 282,700 | 2457億8305万 | -0.12% |
| 03/02 | 1,638 | 1,650 | 1,635 | 1,642 | +0.18% | 275,200 | 2451億8577万 | -0.67% |
| 03/01 | 1,663 | 1,666 | 1,634 | 1,639 | -1.86% | 329,400 | 2447億3780万 | -1.15% |
| 02/28 | 1,635 | 1,677 | 1,633 | 1,670 | +1.52% | 245,100 | 2493億6677万 | +0.42% |
| 02/27 | 1,639 | 1,652 | 1,633 | 1,645 | 0% | 124,100 | 2456億3373万 | -1.26% |
| 02/24 | 1,648 | 1,654 | 1,638 | 1,645 | -0.18% | 214,300 | 2456億3373万 | -1.38% |
| 02/22 | 1,643 | 1,654 | 1,637 | 1,648 | -0.12% | 242,700 | 2460億8170万 | -1.38% |
| 02/21 | 1,633 | 1,660 | 1,633 | 1,650 | +1.29% | 255,000 | 2463億8034万 | -1.37% |
| 02/20 | 1,616 | 1,632 | 1,605 | 1,629 | +1.12% | 213,700 | 2432億4459万 | -2.75% |
| 02/17 | 1,620 | 1,628 | 1,609 | 1,611 | -1.59% | 166,400 | 2405億5680万 | -3.88% |
| 02/16 | 1,640 | 1,648 | 1,632 | 1,637 | 0% | 229,400 | 2444億3916万 | -2.5% |
| 02/15 | 1,638 | 1,640 | 1,629 | 1,637 | +0.06% | 148,600 | 2444億3916万 | -2.62% |
| 02/14 | 1,636 | 1,645 | 1,628 | 1,636 | +1.55% | 141,100 | 2442億8984万 | -2.73% |
| 02/13 | 1,619 | 1,623 | 1,598 | 1,611 | -1.23% | 152,400 | 2405億5680万 | -4.33% |
| 02/10 | 1,650 | 1,654 | 1,625 | 1,631 | -0.43% | 229,600 | 2435億4323万 | -3.32% |
| 02/09 | 1,626 | 1,645 | 1,621 | 1,638 | +0.8% | 142,400 | 2445億8848万 | -3.08% |
| 02/08 | 1,610 | 1,628 | 1,610 | 1,625 | +0.93% | 212,700 | 2426億4730万 | -3.85% |
| 02/07 | 1,584 | 1,620 | 1,582 | 1,610 | -0.49% | 350,300 | 2404億748万 | -4.79% |
| 02/06 | 1,600 | 1,621 | 1,584 | 1,618 | +2.02% | 379,700 | 2416億205万 | -4.43% |
| 02/03 | 1,603 | 1,606 | 1,565 | 1,586 | -3.7% | 919,400 | 2368億2377万 | -6.32% |
| 02/02 | 1,658 | 1,665 | 1,643 | 1,647 | -0.66% | 385,200 | 2459億3238万 | -2.83% |
| 02/01 | 1,700 | 1,703 | 1,642 | 1,658 | -4.05% | 549,000 | 2475億7491万 | -2.18% |
| 01/31 | 1,715 | 1,735 | 1,693 | 1,728 | -1.48% | 587,400 | 2580億2741万 | +1.95% |
| 01/30 | （IR情報）11:30 2023年3月期通期連結業績予想の修正に関するお知らせ |
| 01/30 | （IR情報）11:30 2023年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,776 | 1,806 | 1,696 | 1,754 | -0.79% | 777,600 | 2619億977万 | +3.73% |
| 01/27 | 1,766 | 1,776 | 1,758 | 1,768 | +0.28% | 188,600 | 2640億27万 | +4.93% |
| 01/26 | 1,759 | 1,771 | 1,756 | 1,763 | +0.23% | 160,100 | 2632億5366万 | +5% |
| 01/25 | 1,763 | 1,764 | 1,751 | 1,759 | -0.34% | 164,900 | 2626億5637万 | +5.08% |
| 01/24 | 1,752 | 1,770 | 1,750 | 1,765 | +1.32% | 165,800 | 2635億5230万 | +5.82% |
| 01/23 | 1,722 | 1,744 | 1,717 | 1,742 | +1.93% | 199,700 | 2601億1791万 | +4.75% |
| 01/20 | 1,703 | 1,713 | 1,691 | 1,709 | +0.18% | 192,500 | 2551億9030万 | +3.08% |
| 01/19 | 1,695 | 1,710 | 1,682 | 1,706 | -0.29% | 152,100 | 2547億4234万 | +3.14% |
| 01/18 | 1,692 | 1,724 | 1,684 | 1,711 | +1.42% | 189,100 | 2554億8895万 | +3.7% |
| 01/17 | 1,676 | 1,692 | 1,671 | 1,687 | +0.72% | 163,800 | 2519億523万 | +2.49% |
| 01/17 | （空売り報告）モルガン・スタンレーMUFG証券 745,651株（0.49%）-0.01%義務消失 |
| 01/16 | 1,675 | 1,684 | 1,664 | 1,675 | -0.48% | 228,100 | 2501億1338万 | +1.95% |
| 01/13 | 1,672 | 1,692 | 1,672 | 1,683 | +0.48% | 377,400 | 2513億795万 | +2.56% |
| 01/13 | （空売り報告）モルガン・スタンレーMUFG証券 748,151株（0.5%）新規 |
| 01/12 | 1,683 | 1,692 | 1,670 | 1,675 | +0.24% | 219,200 | 2501億1338万 | +2.26% |
| 01/11 | 1,659 | 1,680 | 1,647 | 1,671 | +0.12% | 269,400 | 2495億1609万 | +2.14% |
| 01/10 | 1,705 | 1,720 | 1,661 | 1,669 | -2% | 403,400 | 2492億1745万 | +2.14% |
| 01/06 | 1,674 | 1,724 | 1,668 | 1,703 | +0.89% | 495,000 | 2542億9437万 | +4.35% |
| 01/05 | 1,683 | 1,698 | 1,671 | 1,688 | +2.3% | 454,000 | 2520億5455万 | +3.56% |
| 01/04 | 1,652 | 1,652 | 1,630 | 1,650 | -0.12% | 315,300 | 2463億8034万 | +1.29% |
| 2022 |
| 12/30 | 1,650 | 1,674 | 1,650 | 1,652 | +0.12% | 169,400 | 2466億7898万 | +1.35% |
| 12/29 | 1,632 | 1,651 | 1,620 | 1,650 | +1.54% | 144,100 | 2463億8034万 | +1.04% |
| 12/28 | 1,634 | 1,637 | 1,609 | 1,625 | -1.04% | 203,100 | 2426億4730万 | -0.61% |
| 12/27 | 1,649 | 1,656 | 1,637 | 1,642 | -0.18% | 118,500 | 2451億8577万 | +0.31% |
| 12/26 | 1,660 | 1,663 | 1,644 | 1,645 | -0.48% | 171,700 | 2456億3373万 | +0.37% |
| 12/23 | 1,632 | 1,658 | 1,629 | 1,653 | +1.04% | 325,900 | 2468億2830万 | +0.79% |
| 12/22 | 1,609 | 1,638 | 1,600 | 1,636 | +1.68% | 239,300 | 2442億8984万 | -0.37% |
| 12/21 | 1,603 | 1,621 | 1,590 | 1,609 | +0.56% | 300,500 | 2402億5816万 | -2.13% |
| 12/20 | 1,638 | 1,638 | 1,580 | 1,600 | -2.44% | 323,000 | 2389億1427万 | -2.79% |
| 12/19 | 1,622 | 1,651 | 1,618 | 1,640 | +1.05% | 265,500 | 2448億8713万 | -0.55% |
| 12/16 | 1,610 | 1,624 | 1,604 | 1,623 | +0.19% | 258,900 | 2423億4866万 | -1.64% |
| 12/15 | 1,622 | 1,626 | 1,610 | 1,620 | -0.12% | 184,900 | 2419億70万 | -1.88% |
| 12/14 | 1,625 | 1,627 | 1,608 | 1,622 | +0.81% | 194,200 | 2421億9934万 | -1.82% |
| 12/13 | 1,620 | 1,630 | 1,609 | 1,609 | -0.49% | 301,300 | 2402億5816万 | -2.6% |
| 12/12 | 1,607 | 1,624 | 1,607 | 1,617 | +0.19% | 223,800 | 2414億5273万 | -2.06% |
| 12/09 | 1,602 | 1,620 | 1,597 | 1,614 | +0.31% | 201,900 | 2410億477万 | -2.06% |
| 12/08 | 1,619 | 1,637 | 1,601 | 1,609 | -0.62% | 184,200 | 2402億5816万 | -2.19% |
| 12/07 | 1,596 | 1,625 | 1,594 | 1,619 | +0.56% | 276,300 | 2417億5138万 | -1.4% |
| 12/06 | 1,612 | 1,617 | 1,601 | 1,610 | -0.19% | 227,600 | 2404億748万 | -1.89% |
| 12/05 | 1,628 | 1,634 | 1,603 | 1,613 | -0.8% | 201,400 | 2408億5545万 | -1.83% |
| 12/02 | 1,631 | 1,639 | 1,593 | 1,626 | -0.67% | 350,200 | 2427億9663万 | -1.09% |
| 12/01 | 1,645 | 1,658 | 1,635 | 1,637 | -0.3% | 236,400 | 2444億3916万 | -0.49% |
| 11/30 | 1,655 | 1,658 | 1,638 | 1,642 | -1.5% | 292,800 | 2451億8577万 | -0.18% |
| 11/29 | 1,687 | 1,691 | 1,659 | 1,667 | -0.71% | 322,200 | 2489億1880万 | +1.4% |
| 11/28 | 1,709 | 1,710 | 1,671 | 1,679 | -1.76% | 285,700 | 2507億1066万 | +2.25% |
| 11/25 | 1,708 | 1,726 | 1,699 | 1,709 | +0.29% | 220,100 | 2551億9030万 | +4.21% |
| 11/24 | 1,670 | 1,706 | 1,669 | 1,704 | +1.91% | 307,300 | 2544億4370万 | +4.16% |
| 11/22 | 1,684 | 1,695 | 1,661 | 1,672 | -1.18% | 271,300 | 2496億6541万 | +2.39% |
| 11/21 | 1,678 | 1,694 | 1,671 | 1,692 | +0.12% | 295,600 | 2526億5184万 | +3.8% |
| 11/18 | 1,705 | 1,708 | 1,687 | 1,690 | +0.66% | 312,100 | 2523億5320万 | +3.87% |
| 11/17 | 1,683 | 1,692 | 1,669 | 1,679 | -0.53% | 239,800 | 2507億1066万 | +3.39% |
| 11/16 | 1,663 | 1,692 | 1,656 | 1,688 | +1.69% | 411,500 | 2520億5455万 | +4.13% |
| 11/15 | 1,683 | 1,688 | 1,653 | 1,660 | -1.01% | 376,500 | 2478億7355万 | +2.6% |
| 11/14 | 1,690 | 1,703 | 1,674 | 1,677 | -0.3% | 392,900 | 2504億1202万 | +3.77% |
