| 2019 |
| 06/11 | 2,082 | 2,097 | 2,066 | 2,096 | -0.38% | 1,360,400 | 1兆4220億 | +1.01% |
| 06/10 | 2,041 | 2,112 | 2,040 | 2,104 | +4.26% | 2,610,800 | 1兆4274億 | +1.54% |
| 06/07 | 2,014 | 2,028 | 1,983 | 2,018 | +0.15% | 1,963,100 | 1兆3691億 | -2.32% |
| 06/06 | 1,960 | 2,039 | 1,958 | 2,015 | +2.96% | 2,733,200 | 1兆3671億 | -2.18% |
| 06/05 | 1,944 | 1,957 | 1,900 | 1,957 | +1.98% | 3,430,600 | 1兆3277億 | -4.86% |
| 06/04 | 1,974 | 1,985 | 1,911 | 1,919 | -4.53% | 3,105,900 | 1兆3019億 | -6.53% |
| 06/03 | 2,002 | 2,035 | 1,990 | 2,010 | -2.05% | 2,358,200 | 1兆3637億 | -1.9% |
| 05/31 | 2,060 | 2,085 | 2,040 | 2,052 | -0.48% | 2,140,600 | 1兆3922億 | +0.49% |
| 05/30 | 2,113 | 2,118 | 2,034 | 2,062 | -3.55% | 3,241,800 | 1兆3989億 | +1.43% |
| 05/30 | （空売り報告）Deutsche Bank Aktiengesellschaft, London 4,039,710株（0.59%）-0.08% |
| 05/29 | 2,174 | 2,176 | 2,105 | 2,138 | -2.82% | 2,762,700 | 1兆4505億 | +5.63% |
| 05/28 | 2,160 | 2,215 | 2,147 | 2,200 | +2.8% | 3,716,700 | 1兆4926億 | +9.34% |
| 05/27 | 2,171 | 2,171 | 2,131 | 2,140 | -0.37% | 1,173,700 | 1兆4519億 | +7.16% |
| 05/24 | （IR情報）17:50 定款の一部変更に関するお知らせ |
| 05/24 | 2,131 | 2,159 | 2,128 | 2,148 | -1.29% | 2,328,900 | 1兆4573億 | +8.32% |
| 05/23 | 2,148 | 2,179 | 2,140 | 2,176 | +2.69% | 2,332,300 | 1兆4763億 | +10.51% |
| 05/22 | 2,124 | 2,148 | 2,111 | 2,119 | -0.61% | 2,042,100 | 1兆4376億 | +8.33% |
| 05/21 | 2,123 | 2,143 | 2,101 | 2,132 | -0.65% | 2,483,600 | 1兆4464億 | +9.67% |
| 05/20 | 2,168 | 2,181 | 2,134 | 2,146 | -1.24% | 2,856,400 | 1兆4559億 | +11.08% |
| 05/17 | 2,166 | 2,205 | 2,152 | 2,173 | +2.45% | 3,585,100 | 1兆4742億 | +13.24% |
| 05/16 | 2,049 | 2,122 | 2,044 | 2,121 | +4.12% | 3,293,300 | 1兆4390億 | +11.28% |
| 05/15 | 2,009 | 2,038 | 1,987 | 2,037 | +1.55% | 1,696,300 | 1兆3820億 | +7.55% |
| 05/14 | 1,990 | 2,023 | 1,980 | 2,006 | -0.69% | 2,720,300 | 1兆3609億 | +6.48% |
| 05/13 | 2,033 | 2,035 | 2,012 | 2,020 | -0.69% | 2,051,400 | 1兆3704億 | +7.5% |
| 05/10 | 2,023 | 2,039 | 2,007 | 2,034 | +0.25% | 3,905,900 | 1兆3799億 | +8.65% |
| 05/09 | 2,050 | 2,072 | 2,016 | 2,029 | +0.59% | 3,870,700 | 1兆3765億 | +8.91% |
| 05/08 | 1,996 | 2,017 | 1,988 | 2,017 | -0.35% | 2,324,300 | 1兆3684億 | +8.62% |
| 05/07 | 1,999 | 2,040 | 1,973 | 2,024 | +2.79% | 4,003,700 | 1兆3731億 | +9.41% |
| 04/26 | 1,850 | 1,970 | 1,849 | 1,969 | +5.46% | 3,420,600 | 1兆3358億 | +7.01% |
| 04/25 | 1,838 | 1,870 | 1,813 | 1,867 | -3.16% | 5,363,300 | 1兆2666億 | +1.69% |
| 04/24 | （IR情報）18:00 2019年3月期決算説明資料 |
| 04/24 | （IR情報）15:00 支配株主等に関する事項について |
| 04/24 | （IR情報）15:00 2019年3月期決算短信[IFRS](連結) |
| 04/24 | 1,870 | 1,943 | 1,870 | 1,928 | +4.33% | 4,287,500 | 1兆3080億 | +5.18% |
| 04/23 | 1,843 | 1,860 | 1,836 | 1,848 | +0.38% | 2,877,600 | 1兆2537億 | +1.04% |
| 04/22 | 1,820 | 1,853 | 1,815 | 1,841 | +0.33% | 1,320,200 | 1兆2490億 | +0.66% |
| 04/19 | 1,811 | 1,838 | 1,810 | 1,835 | +1.55% | 1,677,300 | 1兆2449億 | +0.27% |
| 04/18 | 1,826 | 1,829 | 1,800 | 1,807 | -2.32% | 1,930,200 | 1兆2259億 | -1.26% |
| 04/17 | 1,825 | 1,855 | 1,815 | 1,850 | +0.76% | 1,784,200 | 1兆2551億 | +1.09% |
| 04/16 | 1,806 | 1,837 | 1,798 | 1,836 | +0.82% | 1,397,000 | 1兆2456億 | +0.49% |
| 04/15 | 1,829 | 1,847 | 1,818 | 1,821 | +1.56% | 1,818,600 | 1兆2354億 | -0.16% |
| 04/12 | 1,789 | 1,793 | 1,751 | 1,793 | -0.55% | 1,876,800 | 1兆2164億 | -1.7% |
| 04/11 | （IR情報）18:20 主要株主の異動に関するお知らせ |
| 04/11 | （IR情報）16:30 ストックオプション(新株予約権)の発行内容確定に関するお知らせ |
| 04/11 | 1,829 | 1,837 | 1,792 | 1,803 | -1.8% | 1,466,000 | 1兆2232億 | -1.21% |
| 04/10 | 1,812 | 1,844 | 1,805 | 1,836 | +0.49% | 1,468,800 | 1兆2456億 | +0.38% |
| 04/09 | 1,815 | 1,829 | 1,805 | 1,827 | -0.38% | 1,165,400 | 1兆2395億 | -0.16% |
| 04/08 | （5%ルール）Baillie Gifford&Co（0.6%）Baillie Gifford Overseas Limited（8.65%） |
| 04/08 | 1,818 | 1,860 | 1,812 | 1,834 | +0.16% | 1,301,500 | 1兆2442億 | 0% |
| 04/05 | 1,834 | 1,862 | 1,817 | 1,831 | -0.16% | 1,283,500 | 1兆2422億 | -0.22% |
| 04/04 | 1,815 | 1,854 | 1,814 | 1,834 | +0.49% | 1,968,700 | 1兆2442億 | -0.05% |
| 04/03 | 1,784 | 1,831 | 1,747 | 1,825 | +1.84% | 2,524,700 | 1兆2381億 | -0.54% |
| 04/03 | （空売り報告）Deutsche Bank Aktiengesellschaft, London 4,599,165株（0.67%）-0.03% |
| 04/02 | 1,880 | 1,881 | 1,792 | 1,792 | -3.91% | 2,671,000 | 1兆1611億 | -2.34% |
| 04/01 | 1,898 | 1,900 | 1,857 | 1,865 | +0.43% | 1,997,300 | 1兆2084億 | +1.58% |
| 04/01 | （空売り報告）Deutsche Bank Aktiengesellschaft, London 4,555,165株（0.7%）+0.09% |
| 03/29 | 1,835 | 1,864 | 1,817 | 1,857 | +2.15% | 2,077,100 | 1兆2032億 | +1.48% |
| 03/28 | 1,877 | 1,877 | 1,809 | 1,818 | -3.19% | 2,757,300 | 1兆1779億 | -0.38% |
| 03/27 | （IR情報）15:00 ストックオプション(新株予約権)の付与に関するお知らせ |
| 03/27 | 1,840 | 1,887 | 1,823 | 1,878 | +2.12% | 2,588,900 | 1兆2168億 | +3.07% |
| 03/26 | 1,794 | 1,847 | 1,790 | 1,839 | +3.9% | 2,377,000 | 1兆1915億 | +1.32% |
| 03/25 | 1,797 | 1,808 | 1,767 | 1,770 | -4.79% | 2,333,900 | 1兆1468億 | -2.1% |
| 03/22 | 1,801 | 1,865 | 1,792 | 1,859 | +3.05% | 2,287,800 | 1兆2045億 | +3.11% |
| 03/20 | 1,818 | 1,827 | 1,791 | 1,804 | -1.2% | 2,614,300 | 1兆1689億 | +0.5% |
| 03/19 | 1,847 | 1,847 | 1,795 | 1,826 | -1.14% | 2,000,400 | 1兆1831億 | +2.07% |
| 03/18 | 1,870 | 1,870 | 1,825 | 1,847 | -0.54% | 2,127,200 | 1兆1967億 | +3.82% |
| 03/15 | （IR情報）15:45 ストックオプション(新株予約権)の発行内容確定に関するお知らせ |
| 03/15 | （IR情報）15:00 配当予想の修正(増配)に関するお知らせ |
| 03/15 | 1,860 | 1,877 | 1,834 | 1,857 | +0.92% | 3,458,800 | 1兆2032億 | +5.03% |
| 03/14 | 1,819 | 1,847 | 1,799 | 1,840 | +2.22% | 2,374,700 | 1兆1922億 | +4.78% |
| 03/13 | 1,773 | 1,820 | 1,773 | 1,800 | +1.52% | 2,669,900 | 1兆1663億 | +3.09% |
| 03/12 | 1,796 | 1,805 | 1,772 | 1,773 | -0.39% | 2,641,600 | 1兆1488億 | +1.9% |
| 03/11 | 1,788 | 1,790 | 1,727 | 1,780 | -1.11% | 2,880,100 | 1兆1533億 | +2.65% |
| 03/08 | 1,804 | 1,840 | 1,791 | 1,800 | -2.07% | 3,387,800 | 1兆1663億 | +4.35% |
| 03/08 | （空売り報告）モルガン・スタンレーMUFG証券 3,215,003株（0.49%）-0.01%義務消失 |
| 03/07 | 1,862 | 1,865 | 1,828 | 1,838 | -2.7% | 2,330,400 | 1兆1909億 | +7.17% |
| 03/06 | 1,865 | 1,891 | 1,851 | 1,889 | +1.5% | 2,444,700 | 1兆2239億 | +10.99% |
| 03/06 | （空売り報告）モルガン・スタンレーMUFG証券 3,299,010株（0.5%）新規 |
| 03/05 | 1,897 | 1,909 | 1,852 | 1,861 | -3.58% | 3,413,600 | 1兆2058億 | +10.38% |
| 03/04 | 1,880 | 1,936 | 1,872 | 1,930 | +3.88% | 3,674,400 | 1兆2505億 | +15.29% |
| 03/01 | 1,938 | 1,945 | 1,851 | 1,858 | +0.65% | 5,879,000 | 1兆2039億 | +12.06% |
| 02/28 | （IR情報）15:15 ストックオプション(新株予約権)の付与に関するお知らせ |
| 02/28 | （IR情報）15:15 第三者割当による新株式発行に関するお知らせ |
| 02/28 | （IR情報）15:15 株式会社日本アルトマークの株式の取得(子会社化)に関するお知らせ |
| 02/28 | 1,834 | 1,855 | 1,815 | 1,846 | +1.15% | 3,877,100 | 1兆1961億 | +12.29% |
| 02/28 | （空売り報告）Deutsche Bank Aktiengesellschaft, London 3,968,806株（0.61%）+0.1% |
| 02/27 | 1,830 | 1,843 | 1,799 | 1,825 | -0.49% | 3,871,600 | 1兆1825億 | +11.89% |
| 02/26 | 1,807 | 1,839 | 1,805 | 1,834 | +2.06% | 4,669,900 | 1兆1883億 | +13.28% |
| 02/25 | 1,765 | 1,797 | 1,754 | 1,797 | +3.63% | 3,305,600 | 1兆1643億 | +11.75% |
| 02/22 | 1,732 | 1,768 | 1,726 | 1,734 | +0.29% | 3,106,700 | 1兆1235億 | +8.24% |
| 02/21 | 1,719 | 1,739 | 1,689 | 1,729 | -0.8% | 3,477,400 | 1兆1203億 | +8.13% |
| 02/20 | 1,735 | 1,751 | 1,696 | 1,743 | +2.59% | 4,223,900 | 1兆1293億 | +9.14% |
| 02/19 | 1,673 | 1,724 | 1,663 | 1,699 | +2.29% | 2,769,700 | 1兆1008億 | +6.52% |
| 02/18 | 1,681 | 1,686 | 1,651 | 1,661 | +0.73% | 1,463,800 | 1兆762億 | +4.27% |
| 02/15 | 1,651 | 1,657 | 1,622 | 1,649 | -1.08% | 2,137,200 | 1兆684億 | +3.52% |
| 02/14 | 1,665 | 1,684 | 1,656 | 1,667 | +1.71% | 2,898,600 | 1兆801億 | +4.58% |
| 02/13 | 1,630 | 1,655 | 1,621 | 1,639 | +3.08% | 2,436,000 | 1兆619億 | +3.08% |
| 02/12 | 1,531 | 1,631 | 1,531 | 1,590 | +1.34% | 3,797,900 | 1兆302億 | +0.19% |
| 02/08 | 1,528 | 1,580 | 1,523 | 1,569 | +1.23% | 2,920,900 | 1兆166億 | -0.82% |
| 02/07 | 1,593 | 1,593 | 1,547 | 1,550 | -2.58% | 2,143,700 | 1兆43億 | -1.77% |
| 02/06 | 1,628 | 1,637 | 1,579 | 1,591 | -2.75% | 2,295,900 | 1兆308億 | +0.89% |
| 02/06 | （空売り報告）Deutsche Bank Aktiengesellschaft, London 3,345,906株（0.51%）再IN |
| 02/05 | 1,657 | 1,681 | 1,623 | 1,636 | +0.49% | 4,026,100 | 1兆600億 | +4.27% |
| 02/04 | 1,576 | 1,645 | 1,574 | 1,628 | +4.56% | 2,793,300 | 1兆548億 | +4.43% |
| 02/01 | 1,554 | 1,597 | 1,546 | 1,557 | -0.51% | 2,465,100 | 1兆88億 | +0.26% |
| 01/31 | 1,541 | 1,599 | 1,524 | 1,565 | +3.57% | 5,169,500 | 1兆140億 | +1.03% |
| 01/30 | 1,479 | 1,520 | 1,459 | 1,511 | +1.75% | 3,861,200 | 9790億5516万 | -2.39% |
| 01/29 | 1,528 | 1,535 | 1,470 | 1,485 | -4.44% | 3,946,700 | 9622億842万 | -4.13% |
| 01/28 | 1,602 | 1,645 | 1,549 | 1,554 | +1.7% | 7,060,800 | 1兆69億 | -0.06% |
| 01/25 | （IR情報）19:05 2019年3月期第3四半期決算説明資料 |
| 01/25 | （IR情報）15:00 2019年3月期第3四半期決算短信[IFRS](連結) |
| 01/25 | 1,525 | 1,545 | 1,496 | 1,528 | +0.99% | 2,695,800 | 9900億7035万 | -1.93% |
| 01/24 | 1,491 | 1,520 | 1,478 | 1,513 | -0.13% | 2,848,400 | 9803億5107万 | -3.38% |
| 01/23 | 1,507 | 1,549 | 1,497 | 1,515 | -0.98% | 2,639,400 | 9816億4697万 | -3.69% |
| 01/22 | 1,550 | 1,567 | 1,514 | 1,530 | -1.99% | 3,909,300 | 9913億6625万 | -2.98% |
| 01/21 | 1,650 | 1,663 | 1,555 | 1,561 | -4.93% | 4,281,400 | 1兆114億 | -1.33% |
| 01/18 | 1,626 | 1,658 | 1,601 | 1,642 | -1.44% | 3,239,300 | 1兆638億 | +3.47% |
| 01/17 | 1,689 | 1,694 | 1,649 | 1,666 | -0.06% | 2,514,200 | 1兆794億 | +4.91% |
| 01/16 | 1,709 | 1,715 | 1,654 | 1,667 | -2% | 2,488,700 | 1兆800億 | +4.71% |
| 01/15 | （5%ルール）Harding Loevner LP（5.05%） |
| 01/15 | 1,639 | 1,717 | 1,636 | 1,701 | +3.47% | 3,246,300 | 1兆1021億 | +6.58% |
| 01/11 | 1,684 | 1,707 | 1,633 | 1,644 | -1.44% | 4,035,600 | 1兆651億 | +2.69% |
| 01/10 | 1,665 | 1,712 | 1,658 | 1,668 | -0.71% | 6,382,100 | 1兆807億 | +3.73% |
