| 2024 |
| 09/18 | 3,186 | 3,195 | 3,107 | 3,114 | -2.14% | 1,052,100 | 1兆652億 | +1.83% |
| 09/17 | 3,094 | 3,182 | 3,091 | 3,182 | +3.35% | 1,839,400 | 1兆885億 | +4.46% |
| 09/13 | 3,092 | 3,094 | 3,060 | 3,079 | -0.55% | 804,300 | 1兆532億 | +1.45% |
| 09/12 | 3,082 | 3,118 | 3,062 | 3,096 | +0.39% | 1,191,500 | 1兆591億 | +2.31% |
| 09/11 | 3,132 | 3,138 | 3,073 | 3,084 | -1.03% | 1,385,600 | 1兆550億 | +2.25% |
| 09/10 | 3,139 | 3,177 | 3,114 | 3,116 | -0.61% | 970,900 | 1兆659億 | +3.76% |
| 09/09 | 3,106 | 3,173 | 3,100 | 3,135 | -0.95% | 1,305,800 | 1兆724億 | +4.74% |
| 09/06 | 3,195 | 3,206 | 3,147 | 3,165 | -0.94% | 1,511,800 | 1兆827億 | +6.07% |
| 09/05 | 3,165 | 3,199 | 3,158 | 3,195 | +1.43% | 1,663,400 | 1兆929億 | +7.25% |
| 09/04 | 3,152 | 3,163 | 3,117 | 3,150 | -1.16% | 1,951,800 | 1兆775億 | +5.88% |
| 09/03 | 3,148 | 3,187 | 3,143 | 3,187 | +1.56% | 1,672,300 | 1兆902億 | +7.45% |
| 09/02 | 3,090 | 3,145 | 3,077 | 3,138 | +1.98% | 1,787,900 | 1兆734億 | +6.23% |
| 08/30 | 3,085 | 3,090 | 3,055 | 3,077 | +0.49% | 1,817,400 | 1兆526億 | +4.55% |
| 08/29 | 3,029 | 3,062 | 3,023 | 3,062 | +0.92% | 1,013,400 | 1兆474億 | +4.36% |
| 08/28 | 3,040 | 3,040 | 3,006 | 3,034 | +0.5% | 711,000 | 1兆379億 | +3.73% |
| 08/27 | 3,021 | 3,042 | 3,007 | 3,019 | +0.63% | 690,600 | 1兆327億 | +3.39% |
| 08/26 | 3,007 | 3,013 | 2,986 | 3,000 | -0.79% | 586,600 | 1兆262億 | +2.92% |
| 08/23 | 3,037 | 3,047 | 3,000 | 3,024 | +0.3% | 754,700 | 1兆344億 | +3.88% |
| 08/22 | 2,960 | 3,016 | 2,955 | 3,015 | +2.52% | 1,310,800 | 1兆314億 | +3.75% |
| 08/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,092,338株（0.61%）+0.09% |
| 08/21 | 2,945 | 2,963 | 2,927 | 2,941 | -0.54% | 829,300 | 1兆60億 | +1.41% |
| 08/20 | 2,950 | 2,963 | 2,938 | 2,957 | +0.68% | 909,100 | 1兆115億 | +2.07% |
| 08/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,799,608株（0.52%）再IN |
| 08/19 | 2,953 | 2,953 | 2,904 | 2,937 | -0.1% | 881,100 | 1兆47億 | +1.45% |
| 08/16 | 2,951 | 2,962 | 2,900 | 2,940 | +0.41% | 1,344,700 | 1兆57億 | +1.59% |
| 08/15 | 2,892 | 2,935 | 2,880 | 2,928 | +1.81% | 1,144,700 | 1兆16億 | +1.21% |
| 08/14 | 2,837 | 2,876 | 2,826 | 2,876 | +1.84% | 982,700 | 9838億5324万 | -0.48% |
| 08/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,709,808株（0.49%）-0.04%義務消失 |
| 08/13 | 2,885 | 2,888 | 2,802 | 2,824 | -2.45% | 1,900,600 | 9660億6452万 | -2.25% |
| 08/09 | 2,869 | 2,895 | 2,835 | 2,895 | +1.15% | 1,549,900 | 9903億5297万 | +0.14% |
| 08/08 | 2,840 | 2,926 | 2,836 | 2,862 | +0.92% | 1,458,200 | 9790億6397万 | -0.93% |
| 08/07 | 2,768 | 2,866 | 2,765 | 2,836 | +2.57% | 2,702,300 | 9701億6961万 | -1.8% |
| 08/06 | 2,855 | 2,897 | 2,751 | 2,765 | -3.08% | 3,578,200 | 9458億8116万 | -4.29% |
| 08/05 | 2,822 | 2,938 | 2,801 | 2,853 | -2.36% | 3,092,600 | 9759億8515万 | -1.35% |
| 08/02 | 3,002 | 3,042 | 2,917 | 2,922 | -3.75% | 2,165,000 | 9995億8942万 | +1% |
| 08/01 | 3,070 | 3,087 | 2,993 | 3,036 | -1.62% | 1,988,700 | 1兆385億 | +4.98% |
| 07/31 | 3,100 | 3,119 | 3,008 | 3,086 | +4.75% | 4,600,200 | 1兆556億 | +6.89% |
| 07/30 | （IR情報）14:20 2025年3月期第1四半期決算短信[日本基準](連結) |
| 07/30 | （IR情報）14:20 2025年3月期第1四半期決算短信補足説明資料 |
| 07/30 | 2,905 | 2,967 | 2,837 | 2,946 | +1.97% | 4,858,100 | 1兆77億 | +2.26% |
| 07/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,842,361株（0.53%）-0.15% |
| 07/29 | 2,865 | 2,897 | 2,857 | 2,889 | +1.51% | 1,139,900 | 9883億42万 | +0.38% |
| 07/26 | 2,880 | 2,884 | 2,842 | 2,846 | -0.49% | 1,033,600 | 9735億9051万 | -0.94% |
| 07/25 | 2,849 | 2,883 | 2,843 | 2,860 | +0.63% | 1,283,000 | 9783億7979万 | -0.38% |
| 07/24 | 2,880 | 2,883 | 2,837 | 2,842 | -1.73% | 1,048,300 | 9722億2215万 | -0.91% |
| 07/23 | 2,905 | 2,906 | 2,878 | 2,892 | -0.65% | 732,000 | 9893億2669万 | +0.91% |
| 07/22 | 2,890 | 2,935 | 2,866 | 2,911 | +0.73% | 1,256,200 | 9958億2642万 | +1.68% |
| 07/19 | 2,915 | 2,915 | 2,877 | 2,890 | -0.24% | 764,400 | 9886億4251万 | +1.08% |
| 07/18 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 07/18 | 2,860 | 2,911 | 2,860 | 2,897 | +0.91% | 1,045,400 | 9910億3715万 | +1.44% |
| 07/17 | 2,865 | 2,879 | 2,857 | 2,871 | +0.56% | 957,800 | 9821億4279万 | +0.63% |
| 07/16 | 2,920 | 2,926 | 2,853 | 2,855 | -2.19% | 1,582,500 | 9766億6933万 | +0.14% |
| 07/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,354,111株（0.68%）-0.02% |
| 07/12 | 2,900 | 2,932 | 2,887 | 2,919 | +0.14% | 990,700 | 9985億6315万 | +2.42% |
| 07/11 | 2,913 | 2,924 | 2,877 | 2,915 | +0.48% | 1,190,400 | 9971億9478万 | +2.39% |
| 07/10 | 2,865 | 2,901 | 2,857 | 2,901 | +1.54% | 1,168,700 | 9924億551万 | +1.97% |
| 07/09 | 2,848 | 2,864 | 2,836 | 2,857 | +0.04% | 699,100 | 9773億5351万 | +0.42% |
| 07/08 | 2,877 | 2,884 | 2,849 | 2,856 | -0.38% | 1,103,000 | 9770億1142万 | +0.35% |
| 07/05 | 2,869 | 2,879 | 2,859 | 2,867 | +0.21% | 870,500 | 9807億7442万 | +0.7% |
| 07/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,398,107株（0.7%）+0.1% |
| 07/04 | 2,847 | 2,864 | 2,838 | 2,861 | +0.95% | 773,600 | 9787億2188万 | +0.49% |
| 07/03 | 2,825 | 2,848 | 2,802 | 2,834 | -0.6% | 1,912,900 | 9694億8542万 | -0.42% |
| 07/02 | 2,841 | 2,864 | 2,821 | 2,851 | +0.14% | 1,770,100 | 9753億97万 | +0.18% |
| 07/01 | 2,880 | 2,893 | 2,835 | 2,847 | -1.04% | 1,580,500 | 9739億3261万 | 0% |
| 06/28 | 2,905 | 2,916 | 2,877 | 2,877 | -0.45% | 1,081,400 | 9841億9533万 | +0.98% |
| 06/27 | 2,906 | 2,908 | 2,867 | 2,890 | -1.03% | 1,586,800 | 9886億4251万 | +1.4% |
| 06/26 | 2,944 | 2,945 | 2,903 | 2,920 | -0.14% | 2,021,400 | 9989億524万 | +2.38% |
| 06/25 | 2,900 | 2,924 | 2,888 | 2,924 | +1.88% | 1,793,900 | 1兆2億 | +2.49% |
| 06/24 | 2,827 | 2,877 | 2,810 | 2,870 | +3.2% | 2,008,600 | 9818億69万 | +0.6% |
| 06/21 | 2,792 | 2,821 | 2,780 | 2,781 | 0% | 1,480,100 | 9513億5461万 | -2.76% |
| 06/20 | 2,780 | 2,799 | 2,758 | 2,781 | +0.04% | 1,235,000 | 9513億5461万 | -3.1% |
| 06/19 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 06/19 | 2,801 | 2,802 | 2,763 | 2,780 | -1.03% | 1,833,400 | 9510億1252万 | -3.47% |
| 06/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,086,649株（0.6%）+0.08% |
| 06/18 | 2,815 | 2,826 | 2,797 | 2,809 | -0.21% | 977,200 | 9609億3315万 | -2.8% |
| 06/17 | 2,809 | 2,816 | 2,777 | 2,815 | +0.21% | 1,093,400 | 9629億8570万 | -2.93% |
| 06/14 | 2,785 | 2,809 | 2,781 | 2,809 | +0.14% | 1,471,600 | 9609億3315万 | -3.54% |
| 06/13 | 2,825 | 2,828 | 2,798 | 2,805 | -0.5% | 1,082,400 | 9595億6479万 | -4.1% |
| 06/12 | 2,819 | 2,832 | 2,805 | 2,819 | -0.56% | 1,103,700 | 9643億5406万 | -4.02% |
| 06/11 | 2,845 | 2,882 | 2,829 | 2,835 | +0.11% | 1,306,100 | 9698億2752万 | -3.77% |
| 06/11 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,785,208株（0.52%）再IN |
| 06/10 | 2,830 | 2,843 | 2,772 | 2,832 | -0.53% | 2,224,000 | 9688億124万 | -4.19% |
| 06/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,708,808株（0.49%）-0.02%義務消失 |
| 06/07 | 2,830 | 2,847 | 2,819 | 2,847 | -0.25% | 1,126,600 | 9739億3261万 | -4.01% |
| 06/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,748,508株（0.51%）再IN |
| 06/06 | （自社株買い）取締役会(2023年11月14日)での決議状況(取得期間2023年11月15日～2024年5月14日) |
| 06/06 | 2,890 | 2,895 | 2,852 | 2,854 | -1.42% | 1,087,300 | 9763億2724万 | -4.07% |
| 06/05 | 2,913 | 2,916 | 2,871 | 2,895 | -0.1% | 1,200,500 | 9903億5297万 | -2.98% |
| 06/04 | 2,870 | 2,913 | 2,863 | 2,898 | +0.98% | 1,272,600 | 9913億7924万 | -3.11% |
| 06/04 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,670,231株（0.48%）-0.02%義務消失 |
| 06/03 | 2,876 | 2,879 | 2,849 | 2,870 | +0.31% | 1,225,400 | 9818億69万 | -4.27% |
| 05/31 | 2,844 | 2,874 | 2,844 | 2,861 | +0.74% | 2,198,500 | 9787億2188万 | -4.82% |
| 05/30 | 2,805 | 2,843 | 2,796 | 2,840 | +0.25% | 1,291,600 | 9715億3797万 | -5.84% |
| 05/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,720,176株（0.5%）再IN |
| 05/29 | 2,886 | 2,902 | 2,833 | 2,833 | -2.14% | 2,071,200 | 9691億4333万 | -6.38% |
| 05/28 | 2,883 | 2,917 | 2,881 | 2,895 | +0.45% | 1,298,400 | 9903億5297万 | -4.52% |
| 05/27 | 2,938 | 2,940 | 2,866 | 2,882 | -1% | 2,144,700 | 9859億578万 | -5.1% |
| 05/24 | 2,921 | 2,931 | 2,903 | 2,911 | -0.95% | 1,319,300 | 9958億2642万 | -4.31% |
| 05/23 | 2,936 | 2,953 | 2,922 | 2,939 | +0.14% | 1,261,400 | 1兆54億 | -3.58% |
| 05/22 | 2,937 | 2,965 | 2,929 | 2,935 | -0.03% | 1,659,400 | 1兆40億 | -3.74% |
| 05/21 | 3,018 | 3,027 | 2,936 | 2,936 | -3.01% | 3,152,500 | 1兆43億 | -3.74% |
| 05/20 | 3,044 | 3,052 | 3,025 | 3,027 | -0.56% | 929,900 | 1兆355億 | -0.75% |
| 05/17 | 3,033 | 3,070 | 3,013 | 3,044 | +0.26% | 1,225,200 | 1兆413億 | -0.13% |
| 05/16 | 3,020 | 3,049 | 3,001 | 3,036 | +0.5% | 1,198,600 | 1兆385億 | -0.33% |
| 05/15 | 3,050 | 3,075 | 3,005 | 3,021 | -1.08% | 3,756,700 | 1兆334億 | -0.85% |
| 05/14 | （自社株買い）取締役会(2023年11月14日)での決議状況(取得期間2023年11月15日～2024年5月14日) |
| 05/14 | （IR情報）14:20 2024年3月期決算短信補足説明資料 |
| 05/14 | （IR情報）14:20 2024年3月期決算短信[日本基準](連結) |
| 05/14 | 3,175 | 3,250 | 3,050 | 3,054 | -2.4% | 6,107,800 | 1兆447億 | +0.16% |
| 05/13 | 3,130 | 3,143 | 3,106 | 3,129 | -0.22% | 1,276,000 | 1兆704億 | +2.62% |
| 05/10 | 3,116 | 3,136 | 3,090 | 3,136 | +1.29% | 1,331,300 | 1兆727億 | +2.95% |
| 05/09 | 3,057 | 3,113 | 3,047 | 3,096 | +2.08% | 1,710,100 | 1兆591億 | +1.74% |
| 05/08 | 3,086 | 3,087 | 3,022 | 3,033 | -1.78% | 1,202,600 | 1兆375億 | -0.33% |
| 05/07 | 3,100 | 3,104 | 3,080 | 3,088 | +0.26% | 1,083,000 | 1兆563億 | +1.35% |
| 05/02 | 3,090 | 3,092 | 3,067 | 3,080 | 0% | 512,200 | 1兆536億 | +1.08% |
| 05/01 | 3,071 | 3,096 | 3,059 | 3,080 | -0.19% | 817,400 | 1兆536億 | +1.02% |
| 04/30 | 3,085 | 3,094 | 3,057 | 3,086 | +0.92% | 985,200 | 1兆556億 | +1.18% |
| 04/26 | 3,050 | 3,068 | 3,023 | 3,058 | -0.62% | 1,127,500 | 1兆461億 | +0.23% |
| 04/25 | 3,105 | 3,105 | 3,070 | 3,077 | -0.23% | 762,200 | 1兆526億 | +0.69% |
| 04/24 | 3,065 | 3,087 | 3,047 | 3,084 | -0.55% | 1,066,000 | 1兆550億 | +0.69% |
| 04/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,565,017株（0.45%）-0.09%義務消失 |
