| 2021 |
| 04/26 | 4,145 | 4,165 | 4,095 | 4,150 | -0.36% | 457,600 | 2841億4456万 | -5.51% |
| 04/23 | 15:00 事後交付型譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 04/23 | 4,150 | 4,175 | 4,145 | 4,165 | -0.95% | 159,400 | 2851億7158万 | -5.66% |
| 04/22 | 4,205 | 4,225 | 4,170 | 4,205 | +1.08% | 236,900 | 2879億1033万 | -5.23% |
| 04/21 | 4,170 | 4,170 | 4,130 | 4,160 | -1.77% | 284,100 | 2848億2924万 | -6.6% |
| 04/20 | 4,225 | 4,260 | 4,195 | 4,235 | -0.12% | 288,500 | 2899億6438万 | -5.3% |
| 04/19 | 4,315 | 4,325 | 4,230 | 4,240 | -1.74% | 221,900 | 2903億673万 | -5.48% |
| 04/16 | 4,315 | 4,320 | 4,265 | 4,315 | 0% | 229,900 | 2954億4187万 | -4.09% |
| 04/15 | 4,280 | 4,315 | 4,280 | 4,315 | +0.82% | 118,500 | 2954億4187万 | -4.22% |
| 04/14 | 4,320 | 4,330 | 4,275 | 4,280 | -0.93% | 167,500 | 2930億4547万 | -5.1% |
| 04/13 | 4,380 | 4,390 | 4,320 | 4,320 | -1.03% | 156,700 | 2957億8421万 | -4.4% |
| 04/12 | 4,370 | 4,390 | 4,340 | 4,365 | 0% | 101,100 | 2988億6530万 | -3.6% |
| 04/09 | 4,385 | 4,405 | 4,355 | 4,365 | +0.46% | 119,700 | 2988億6530万 | -3.71% |
| 04/08 | 4,430 | 4,440 | 4,340 | 4,345 | -2.47% | 196,700 | 2974億9593万 | -4.27% |
| 04/07 | 4,435 | 4,465 | 4,435 | 4,455 | +1.02% | 137,500 | 3050億2747万 | -1.94% |
| 04/06 | 4,480 | 4,495 | 4,410 | 4,410 | -1.23% | 138,500 | 3019億4638万 | -2.95% |
| 04/05 | 4,460 | 4,495 | 4,450 | 4,465 | -0.22% | 85,100 | 3057億1216万 | -1.8% |
| 04/02 | 4,475 | 4,490 | 4,450 | 4,475 | +0.67% | 66,600 | 3063億9684万 | -1.54% |
| 04/01 | 4,475 | 4,490 | 4,445 | 4,445 | 0% | 110,900 | 3043億4278万 | -2.09% |
| 03/31 | 4,550 | 4,565 | 4,445 | 4,445 | -2.52% | 233,400 | 3043億4278万 | -2.09% |
| 03/30 | 4,635 | 4,635 | 4,540 | 4,560 | -1.83% | 184,500 | 3122億1667万 | +0.4% |
| 03/29 | 4,630 | 4,660 | 4,590 | 4,645 | +0.43% | 230,800 | 3180億3650万 | +2.36% |
| 03/26 | 4,615 | 4,635 | 4,580 | 4,625 | +0.98% | 159,000 | 3166億6713万 | +2.01% |
| 03/25 | 4,580 | 4,595 | 4,550 | 4,580 | +0.44% | 163,300 | 3135億8604万 | +1.04% |
| 03/24 | 15:00 事後交付型譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 03/24 | 4,685 | 4,690 | 4,560 | 4,560 | -2.56% | 295,600 | 3122億1667万 | +0.6% |
| 03/23 | 4,730 | 4,730 | 4,675 | 4,680 | -1.06% | 201,600 | 3204億3290万 | +3.15% |
| 03/22 | 4,705 | 4,740 | 4,680 | 4,730 | +0.75% | 215,500 | 3238億5633万 | +4.35% |
| 03/19 | 4,620 | 4,695 | 4,605 | 4,695 | +1.19% | 233,900 | 3214億5993万 | +3.57% |
| 03/18 | 4,620 | 4,650 | 4,600 | 4,640 | +0.54% | 174,000 | 3176億9416万 | +2.29% |
| 03/17 | 4,565 | 4,620 | 4,555 | 4,615 | +0.65% | 203,200 | 3159億8244万 | +1.65% |
| 03/16 | 4,555 | 4,595 | 4,545 | 4,585 | +0.44% | 204,000 | 3139億2838万 | +0.84% |
| 03/15 | 4,475 | 4,570 | 4,465 | 4,565 | +2.58% | 230,400 | 3125億5901万 | +0.35% |
| 03/12 | 4,440 | 4,460 | 4,405 | 4,450 | -0.11% | 227,500 | 3046億8513万 | -2.2% |
| 03/11 | 4,510 | 4,530 | 4,450 | 4,455 | -1.22% | 181,100 | 3050億2747万 | -2.24% |
| 03/10 | 4,480 | 4,580 | 4,465 | 4,510 | -0.77% | 283,600 | 3087億9324万 | -1.14% |
| 03/09 | 4,530 | 4,545 | 4,490 | 4,545 | +1.22% | 173,300 | 3111億8964万 | -0.42% |
| 03/08 | 4,540 | 4,540 | 4,460 | 4,490 | -0.44% | 150,200 | 3074億2387万 | -1.66% |
| 03/05 | 4,465 | 4,510 | 4,445 | 4,510 | +1.46% | 173,700 | 3087億9324万 | -1.42% |
| 03/04 | 4,450 | 4,455 | 4,390 | 4,445 | -0.78% | 142,800 | 3043億4278万 | -2.99% |
| 03/03 | 4,500 | 4,505 | 4,455 | 4,480 | -0.11% | 127,800 | 3067億3918万 | -2.38% |
| 03/02 | 4,420 | 4,500 | 4,410 | 4,485 | +1.47% | 176,800 | 3070億8153万 | -2.35% |
| 03/01 | 4,380 | 4,430 | 4,370 | 4,420 | +1.96% | 120,800 | 3026億3107万 | -3.77% |
| 02/26 | 4,450 | 4,465 | 4,335 | 4,335 | -2.8% | 208,400 | 2968億1124万 | -5.68% |
| 02/25 | 4,495 | 4,500 | 4,440 | 4,460 | -0.34% | 128,100 | 3053億6981万 | -3.09% |
| 02/24 | 4,480 | 4,520 | 4,455 | 4,475 | -0.11% | 155,900 | 3063億9684万 | -2.8% |
| 02/22 | 4,510 | 4,535 | 4,475 | 4,480 | -0.99% | 134,300 | 3067億3918万 | -2.76% |
| 02/19 | 4,610 | 4,615 | 4,515 | 4,525 | -1.84% | 127,900 | 3098億2027万 | -1.89% |
| 02/18 | 4,660 | 4,665 | 4,600 | 4,610 | +0.44% | 163,600 | 3156億4010万 | -0.13% |
| 02/17 | 4,610 | 4,630 | 4,585 | 4,590 | -1.08% | 170,400 | 3142億7073万 | -0.54% |
| 02/16 | 4,620 | 4,680 | 4,595 | 4,640 | +1.09% | 178,800 | 3176億9416万 | +0.54% |
| 02/15 | 4,725 | 4,725 | 4,535 | 4,590 | -3.06% | 291,500 | 3142億7073万 | -0.48% |
| 02/12 | 15:00 2020年12月期決算短信〔日本基準〕(連結) |
| 02/12 | 15:00 2024年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ |
| 02/12 | 4,735 | 4,765 | 4,710 | 4,735 | -0.63% | 145,000 | 3241億9867万 | +2.73% |
| 02/10 | 4,745 | 4,785 | 4,715 | 4,765 | +0.32% | 92,900 | 3262億5273万 | +3.65% |
| 02/09 | 4,785 | 4,785 | 4,715 | 4,750 | -0.73% | 120,600 | 3252億2570万 | +3.6% |
| 02/08 | 4,645 | 4,785 | 4,645 | 4,785 | +3.57% | 185,500 | 3276億2210万 | +4.59% |
| 02/05 | 4,605 | 4,635 | 4,575 | 4,620 | +0.43% | 134,700 | 3163億2478万 | +1.2% |
| 02/04 | 4,610 | 4,620 | 4,575 | 4,600 | -0.65% | 162,300 | 3149億5541万 | +0.79% |
| 02/03 | 4,580 | 4,650 | 4,575 | 4,630 | +1.09% | 132,400 | 3170億947万 | +1.42% |
| 02/02 | 4,575 | 4,610 | 4,550 | 4,580 | +0.44% | 135,400 | 3135億8604万 | +0.35% |
| 02/01 | 4,610 | 4,635 | 4,560 | 4,560 | -0.87% | 93,400 | 3122億1667万 | -0.13% |
| 01/29 | 4,690 | 4,725 | 4,595 | 4,600 | -2.34% | 130,900 | 3149億5541万 | +0.72% |
| 01/28 | 4,700 | 4,745 | 4,665 | 4,710 | +0.53% | 195,600 | 3224億8695万 | +3.18% |
| 01/27 | 4,665 | 4,710 | 4,655 | 4,685 | +1.3% | 132,100 | 3207億7524万 | +2.76% |
| 01/26 | 4,570 | 4,635 | 4,560 | 4,625 | +0.98% | 112,300 | 3166億6713万 | +1.49% |
| 01/25 | 4,510 | 4,590 | 4,495 | 4,580 | +2.12% | 109,500 | 3135億8604万 | +0.55% |
| 01/22 | 4,455 | 4,500 | 4,445 | 4,485 | -0.22% | 85,700 | 3070億8153万 | -1.52% |
| 01/21 | 4,490 | 4,565 | 4,470 | 4,495 | +0.22% | 110,700 | 3077億6621万 | -1.36% |
| 01/20 | 4,480 | 4,500 | 4,460 | 4,485 | -0.44% | 120,800 | 3070億8153万 | -1.67% |
| 01/19 | 4,550 | 4,560 | 4,505 | 4,505 | -0.99% | 108,100 | 3084億5090万 | -1.31% |
| 01/18 | 4,600 | 4,600 | 4,545 | 4,550 | -1.3% | 69,700 | 3115億3198万 | -0.35% |
| 01/15 | 4,615 | 4,640 | 4,590 | 4,610 | -0.11% | 102,200 | 3156億4010万 | +0.96% |
| 01/14 | 4,570 | 4,630 | 4,570 | 4,615 | +0.54% | 119,600 | 3159億8244万 | +1.23% |
| 01/13 | 4,565 | 4,600 | 4,540 | 4,590 | +0.11% | 92,900 | 3142億7073万 | +0.86% |
| 01/12 | 4,520 | 4,585 | 4,505 | 4,585 | +0.33% | 113,700 | 3139億2838万 | +0.84% |
| 01/08 | 4,490 | 4,570 | 4,475 | 4,570 | +1.56% | 124,200 | 3129億136万 | +0.68% |
| 01/07 | 4,480 | 4,540 | 4,480 | 4,500 | +1.01% | 120,400 | 3081億856万 | -0.66% |
| 01/06 | 4,460 | 4,490 | 4,440 | 4,455 | -0.22% | 79,500 | 3050億2747万 | -1.5% |
| 01/05 | 4,460 | 4,470 | 4,430 | 4,465 | -0.56% | 96,800 | 3057億1216万 | -1.19% |
| 01/04 | 4,545 | 4,550 | 4,430 | 4,490 | -0.99% | 117,000 | 3074億2387万 | -0.73% |
| 2020 |
| 12/30 | 4,590 | 4,590 | 4,510 | 4,535 | -1.2% | 152,600 | 3105億496万 | +0.22% |
| 12/29 | 4,620 | 4,630 | 4,555 | 4,590 | -1.08% | 144,400 | 3142億7073万 | +1.46% |
| 12/28 | 4,645 | 4,660 | 4,610 | 4,640 | +0.76% | 141,600 | 3176億9416万 | +2.63% |
| 12/25 | 4,620 | 4,630 | 4,595 | 4,605 | -0.11% | 84,800 | 3152億9776万 | +2.06% |
| 12/24 | 4,635 | 4,675 | 4,605 | 4,610 | +0.55% | 140,500 | 3156億4010万 | +2.33% |
| 12/23 | 4,555 | 4,605 | 4,555 | 4,585 | +0.77% | 402,500 | 3139億2838万 | +1.93% |
| 12/22 | 4,540 | 4,580 | 4,505 | 4,550 | -0.33% | 425,600 | 3115億3198万 | +1.29% |
| 12/21 | 4,610 | 4,635 | 4,540 | 4,565 | -1.62% | 179,800 | 3125億5901万 | +1.67% |
| 12/18 | 4,565 | 4,640 | 4,550 | 4,640 | +1.53% | 236,900 | 3176億9416万 | +3.46% |
| 12/17 | 4,485 | 4,575 | 4,465 | 4,570 | +0.33% | 233,000 | 3129億136万 | +1.99% |
| 12/16 | 4,585 | 4,595 | 4,555 | 4,555 | -0.22% | 158,900 | 3118億7433万 | +1.72% |
| 12/15 | 4,595 | 4,610 | 4,565 | 4,565 | -0.44% | 110,000 | 3125億5901万 | +2.1% |
| 12/14 | 4,590 | 4,645 | 4,580 | 4,585 | -0.11% | 103,200 | 3139億2838万 | +2.76% |
| 12/11 | 4,550 | 4,590 | 4,530 | 4,590 | +1.21% | 126,400 | 3142億7073万 | +3.08% |
| 12/10 | 4,560 | 4,575 | 4,515 | 4,535 | -0.55% | 108,200 | 3105億496万 | +1.93% |
| 12/09 | 4,450 | 4,560 | 4,445 | 4,560 | +3.28% | 173,200 | 3122億1667万 | +2.61% |
| 12/08 | 4,415 | 4,460 | 4,400 | 4,415 | -0.23% | 105,500 | 3022億8873万 | -0.52% |
| 12/07 | 4,505 | 4,525 | 4,410 | 4,425 | -1.34% | 137,900 | 3029億7341万 | -0.23% |
| 12/04 | 4,435 | 4,520 | 4,420 | 4,485 | +2.05% | 244,000 | 3070億8153万 | +1.15% |
| 12/03 | 4,350 | 4,410 | 4,325 | 4,395 | +1.5% | 333,900 | 3009億1936万 | -0.86% |
| 12/02 | 4,335 | 4,365 | 4,320 | 4,330 | -0.35% | 348,800 | 2964億6890万 | -2.35% |
| 12/01 | 4,385 | 4,395 | 4,320 | 4,345 | 0% | 179,200 | 2974億9593万 | -2.12% |
