| 2024 |
| 05/08 | 1,047 | 1,054 | 1,044 | 1,045 | -0.19% | 62,700 | 619億3368万 | +2.35% |
| 05/07 | 1,046 | 1,049 | 1,036 | 1,047 | +0.58% | 70,400 | 620億5221万 | +2.55% |
| 05/02 | 1,046 | 1,047 | 1,036 | 1,041 | -0.19% | 47,200 | 616億9661万 | +2.06% |
| 05/01 | 1,042 | 1,045 | 1,033 | 1,043 | +0.1% | 56,600 | 618億1515万 | +2.15% |
| 04/30 | 1,041 | 1,044 | 1,029 | 1,042 | +0.29% | 97,000 | 617億5588万 | +2.06% |
| 04/26 | 1,024 | 1,040 | 1,016 | 1,039 | +1.46% | 590,000 | 615億7808万 | +1.66% |
| 04/25 | 1,009 | 1,024 | 1,009 | 1,024 | +0.89% | 92,700 | 606億8908万 | 0% |
| 04/24 | 1,015 | 1,017 | 1,007 | 1,015 | -0.29% | 129,500 | 601億5568万 | -0.98% |
| 04/23 | 1,008 | 1,019 | 1,007 | 1,018 | +0.99% | 79,700 | 603億3348万 | -0.88% |
| 04/22 | 999 | 1,008 | 994 | 1,008 | +2.02% | 82,600 | 597億4081万 | -2.14% |
| 04/19 | 1,000 | 1,000 | 980 | 988 | -1.4% | 189,000 | 585億5548万 | -4.26% |
| 04/18 | 999 | 1,005 | 995 | 1,002 | +0.6% | 71,100 | 593億8521万 | -3.19% |
| 04/17 | 1,010 | 1,012 | 988 | 996 | -1.29% | 202,800 | 590億2961万 | -3.95% |
| 04/16 | 1,018 | 1,021 | 1,009 | 1,009 | -1.46% | 127,800 | 598億8万 | -2.89% |
| 04/15 | 1,009 | 1,025 | 1,009 | 1,024 | +0.2% | 123,200 | 606億8908万 | -1.54% |
| 04/12 | 1,019 | 1,024 | 1,016 | 1,022 | +0.1% | 131,600 | 605億7055万 | -1.92% |
| 04/11 | 1,006 | 1,022 | 1,003 | 1,021 | +1.09% | 141,200 | 605億1128万 | -2.2% |
| 04/10 | 1,014 | 1,019 | 1,009 | 1,010 | -0.69% | 111,100 | 598億5935万 | -3.35% |
| 04/09 | 1,017 | 1,020 | 1,005 | 1,017 | +0.39% | 111,500 | 602億7421万 | -2.96% |
| 04/08 | 1,025 | 1,025 | 1,010 | 1,013 | -0.39% | 143,500 | 600億3715万 | -3.43% |
| 04/05 | 1,014 | 1,027 | 1,010 | 1,017 | -0.88% | 82,700 | 602億7421万 | -3.14% |
| 04/04 | 1,015 | 1,026 | 1,012 | 1,026 | +0.98% | 132,700 | 608億761万 | -2.47% |
| 04/03 | 1,011 | 1,024 | 1,008 | 1,016 | +0.79% | 148,900 | 602億1495万 | -3.51% |
| 04/02 | 1,028 | 1,028 | 1,006 | 1,008 | -2.04% | 142,400 | 597億4081万 | -4.45% |
| 04/01 | 1,043 | 1,043 | 1,029 | 1,029 | -1.15% | 85,300 | 609億8541万 | -2.65% |
| 03/29 | 1,040 | 1,044 | 1,032 | 1,041 | +1.26% | 80,900 | 616億9661万 | -1.7% |
| 03/28 | 1,055 | 1,056 | 1,028 | 1,028 | -3.47% | 151,700 | 609億2615万 | -3.02% |
| 03/27 | 1,057 | 1,079 | 1,056 | 1,065 | +0.66% | 214,900 | 631億1901万 | +0.28% |
| 03/26 | 1,069 | 1,069 | 1,051 | 1,058 | -0.66% | 99,200 | 627億415万 | -0.47% |
| 03/25 | 1,067 | 1,078 | 1,065 | 1,065 | -0.47% | 115,700 | 631億1901万 | +0.09% |
| 03/22 | 1,069 | 1,072 | 1,058 | 1,070 | +0.19% | 102,500 | 634億1535万 | +0.66% |
| 03/21 | 1,070 | 1,075 | 1,067 | 1,068 | 0% | 67,200 | 632億9681万 | +0.56% |
| 03/19 | 1,072 | 1,072 | 1,056 | 1,068 | -0.37% | 101,800 | 632億9681万 | +0.38% |
| 03/18 | 1,072 | 1,080 | 1,065 | 1,072 | +1.04% | 83,300 | 635億3388万 | +0.75% |
| 03/15 | 1,054 | 1,069 | 1,050 | 1,061 | +0.28% | 134,800 | 628億8195万 | -0.47% |
| 03/14 | 1,054 | 1,061 | 1,050 | 1,058 | +0.57% | 75,800 | 627億415万 | -0.84% |
| 03/13 | 1,057 | 1,064 | 1,048 | 1,052 | 0% | 80,600 | 623億4855万 | -1.68% |
| 03/12 | 1,051 | 1,054 | 1,027 | 1,052 | +0.1% | 94,800 | 623億4855万 | -1.96% |
| 03/11 | 1,057 | 1,062 | 1,039 | 1,051 | -1.31% | 103,800 | 622億8928万 | -2.32% |
| 03/08 | 1,048 | 1,071 | 1,045 | 1,065 | +0.19% | 138,800 | 631億1901万 | -1.3% |
| 03/07 | 1,070 | 1,070 | 1,059 | 1,063 | 0% | 103,300 | 630億48万 | -1.67% |
| 03/06 | 1,056 | 1,070 | 1,056 | 1,063 | +0.09% | 101,000 | 630億48万 | -1.85% |
| 03/05 | 1,048 | 1,066 | 1,042 | 1,062 | +1.34% | 86,300 | 629億4121万 | -2.03% |
| 03/04 | 1,054 | 1,056 | 1,038 | 1,048 | -0.57% | 127,300 | 621億1148万 | -3.41% |
| 03/01 | 1,050 | 1,062 | 1,048 | 1,054 | -0.47% | 82,000 | 624億6708万 | -3.04% |
| 02/29 | 1,050 | 1,065 | 1,049 | 1,059 | +0.67% | 103,100 | 627億6341万 | -2.75% |
| 02/28 | 1,050 | 1,057 | 1,044 | 1,052 | -0.28% | 94,200 | 623億4855万 | -3.49% |
| 02/27 | 1,068 | 1,069 | 1,054 | 1,055 | -1.4% | 102,400 | 625億2635万 | -3.39% |
| 02/26 | 1,078 | 1,084 | 1,070 | 1,070 | -0.65% | 43,300 | 634億1535万 | -2.1% |
| 02/22 | 1,075 | 1,080 | 1,067 | 1,077 | +0.56% | 65,100 | 638億3021万 | -1.46% |
| 02/21 | 1,066 | 1,081 | 1,061 | 1,071 | +0.56% | 81,200 | 634億7461万 | -1.92% |
| 02/20 | 1,083 | 1,089 | 1,064 | 1,065 | -2.2% | 124,600 | 631億1901万 | -2.38% |
| 02/19 | 1,087 | 1,091 | 1,075 | 1,089 | +1.02% | 76,100 | 645億4141万 | -0.18% |
| 02/16 | 1,056 | 1,078 | 1,053 | 1,078 | +2.67% | 115,800 | 638億8948万 | -1.01% |
| 02/15 | 1,069 | 1,069 | 1,038 | 1,050 | 0% | 174,900 | 622億3001万 | -3.58% |
| 02/14 | 1,080 | 1,081 | 1,045 | 1,050 | -5.06% | 317,700 | 622億3001万 | -3.58% |
| 02/13 | （IR情報）12:30 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,092 | 1,175 | 1,083 | 1,106 | +2.31% | 364,500 | 655億4895万 | +1.47% |
| 02/09 | 1,101 | 1,101 | 1,081 | 1,081 | -2.26% | 79,600 | 640億6728万 | -0.64% |
| 02/08 | 1,117 | 1,119 | 1,097 | 1,106 | -0.36% | 94,500 | 655億4895万 | +1.75% |
| 02/07 | 1,109 | 1,118 | 1,104 | 1,110 | 0% | 84,800 | 657億8601万 | +2.3% |
| 02/06 | 1,124 | 1,131 | 1,105 | 1,110 | -1.86% | 115,700 | 657億8601万 | +2.59% |
| 02/05 | 1,135 | 1,135 | 1,124 | 1,131 | +0.53% | 66,800 | 670億3061万 | +4.82% |
| 02/02 | 1,128 | 1,131 | 1,114 | 1,125 | -0.35% | 67,100 | 666億7501万 | +4.65% |
| 02/01 | 1,105 | 1,132 | 1,105 | 1,129 | +0.27% | 104,800 | 669億1208万 | +5.32% |
| 01/31 | 1,100 | 1,126 | 1,100 | 1,126 | +2.36% | 104,400 | 667億3428万 | +5.43% |
| 01/30 | 1,100 | 1,114 | 1,099 | 1,100 | -0.18% | 80,600 | 651億9335万 | +3.29% |
| 01/29 | 1,083 | 1,104 | 1,083 | 1,102 | +1.94% | 67,900 | 653億1188万 | +3.67% |
| 01/26 | 1,093 | 1,095 | 1,081 | 1,081 | -1.82% | 96,700 | 640億6728万 | +1.79% |
| 01/25 | 1,080 | 1,104 | 1,080 | 1,101 | +0.73% | 75,200 | 652億5261万 | +3.77% |
| 01/25 | （空売り報告）Citigroup Global Markets Limited 292,714株（0.49%）-0.1%義務消失 |
| 01/24 | 1,093 | 1,096 | 1,078 | 1,093 | -0.82% | 112,400 | 647億7848万 | +3.21% |
| 01/23 | 1,100 | 1,107 | 1,099 | 1,102 | +0.36% | 93,300 | 653億1188万 | +4.16% |
| 01/22 | 1,084 | 1,099 | 1,079 | 1,098 | +1.57% | 104,600 | 650億7481万 | +3.78% |
| 01/19 | 1,076 | 1,081 | 1,069 | 1,081 | +1.5% | 142,200 | 640億6728万 | +2.17% |
| 01/18 | 1,051 | 1,068 | 1,051 | 1,065 | +1.33% | 70,500 | 631億1901万 | +0.57% |
| 01/17 | 1,056 | 1,061 | 1,051 | 1,051 | +0.1% | 108,000 | 622億8928万 | -0.85% |
| 01/16 | 1,060 | 1,064 | 1,050 | 1,050 | -0.94% | 58,400 | 622億3001万 | -1.13% |
| 01/15 | 1,054 | 1,066 | 1,049 | 1,060 | +1.05% | 89,300 | 628億2268万 | -0.38% |
| 01/12 | 1,064 | 1,069 | 1,041 | 1,049 | -0.85% | 129,400 | 621億7075万 | -1.59% |
| 01/11 | 1,075 | 1,077 | 1,056 | 1,058 | -0.94% | 115,400 | 627億415万 | -0.94% |
| 01/10 | 1,065 | 1,079 | 1,061 | 1,068 | +0.19% | 111,300 | 632億9681万 | -0.28% |
| 01/09 | 1,060 | 1,071 | 1,059 | 1,066 | +0.95% | 95,300 | 631億7828万 | -0.56% |
| 01/09 | （空売り報告）Citigroup Global Markets Limited 349,914株（0.59%）-0.1% |
| 01/05 | 1,065 | 1,068 | 1,056 | 1,056 | +0.09% | 103,700 | 625億8561万 | -1.58% |
| 01/04 | 1,049 | 1,058 | 1,033 | 1,055 | +0.57% | 109,200 | 625億2635万 | -1.95% |
| 2023 |
| 12/29 | 1,041 | 1,053 | 1,041 | 1,049 | +0.77% | 63,000 | 621億7075万 | -2.6% |
| 12/28 | 1,030 | 1,043 | 1,030 | 1,041 | -0.67% | 85,600 | 616億9661万 | -3.52% |
| 12/27 | 1,033 | 1,048 | 1,025 | 1,048 | +1.45% | 152,700 | 621億1148万 | -3.05% |
| 12/26 | 1,042 | 1,051 | 1,030 | 1,033 | -0.48% | 139,200 | 612億2248万 | -4.62% |
| 12/25 | 1,041 | 1,050 | 1,036 | 1,038 | -0.19% | 84,500 | 615億1881万 | -4.33% |
| 12/25 | （空売り報告）Citigroup Global Markets Limited 413,314株（0.69%）-0.01% |
| 12/22 | （IR情報）15:45 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 |
| 12/22 | 1,038 | 1,053 | 1,036 | 1,040 | 0% | 85,200 | 616億3735万 | -4.41% |
| 12/21 | 1,054 | 1,054 | 1,039 | 1,040 | -1.23% | 69,100 | 616億3735万 | -4.76% |
| 12/20 | 1,054 | 1,060 | 1,045 | 1,053 | -1.31% | 150,500 | 624億781万 | -4.01% |
| 12/19 | 1,061 | 1,067 | 1,052 | 1,067 | +0.57% | 69,000 | 632億3755万 | -3.18% |
| 12/18 | 1,040 | 1,064 | 1,037 | 1,061 | +0.95% | 65,800 | 628億8195万 | -4.07% |
| 12/15 | 1,075 | 1,076 | 1,047 | 1,051 | -2.14% | 147,800 | 622億8928万 | -5.4% |
| 12/14 | 1,095 | 1,096 | 1,068 | 1,074 | -1.29% | 90,600 | 636億5241万 | -3.76% |
| 12/13 | 1,110 | 1,110 | 1,088 | 1,088 | -1% | 45,800 | 644億8215万 | -2.86% |
| 12/12 | 1,113 | 1,114 | 1,098 | 1,099 | -1.17% | 48,200 | 651億3408万 | -2.14% |
| 12/11 | 1,095 | 1,113 | 1,090 | 1,112 | +1.65% | 61,100 | 659億455万 | -1.24% |
| 12/08 | 1,104 | 1,108 | 1,084 | 1,094 | -0.18% | 133,500 | 648億3775万 | -3.01% |
| 12/07 | 1,100 | 1,106 | 1,091 | 1,096 | -1.7% | 66,800 | 649億5628万 | -3.09% |
| 12/05 | （IR情報）11:00 新・中期経営計画(第2期) |
