| 2024 |
| 04/24 | 9,200 | 9,312 | 9,178 | 9,281 | +0.88% | 284,100 | 1兆290億 | -0.02% |
| 04/23 | 9,240 | 9,240 | 9,100 | 9,200 | -0.45% | 347,000 | 1兆201億 | -0.85% |
| 04/22 | 9,122 | 9,340 | 9,117 | 9,242 | +1.32% | 370,900 | 1兆247億 | -0.31% |
| 04/19 | 9,128 | 9,298 | 9,005 | 9,122 | -1.17% | 576,400 | 1兆114億 | -1.45% |
| 04/18 | 9,001 | 9,272 | 8,998 | 9,230 | -0.22% | 366,500 | 1兆234億 | -0.11% |
| 04/17 | 9,328 | 9,328 | 9,054 | 9,250 | +0.62% | 340,100 | 1兆256億 | +0.36% |
| 04/16 | 9,571 | 9,616 | 9,140 | 9,193 | -4.91% | 500,700 | 1兆193億 | 0% |
| 04/15 | 9,471 | 9,668 | 9,456 | 9,668 | +1.06% | 321,200 | 1兆719億 | +5.45% |
| 04/12 | 9,399 | 9,588 | 9,363 | 9,567 | +2.79% | 449,200 | 1兆607億 | +4.76% |
| 04/11 | 9,100 | 9,335 | 9,077 | 9,307 | +1.39% | 293,000 | 1兆319億 | +2.24% |
| 04/10 | 9,108 | 9,242 | 9,104 | 9,179 | -0.26% | 329,100 | 1兆177億 | +0.95% |
| 04/09 | 9,139 | 9,231 | 9,076 | 9,203 | +2.64% | 494,500 | 1兆204億 | +1.34% |
| 04/08 | 8,995 | 9,021 | 8,853 | 8,966 | +0.21% | 296,500 | 9941億5944万 | -1.1% |
| 04/05 | 8,990 | 9,041 | 8,838 | 8,947 | -1.52% | 321,700 | 9920億5270万 | -1.23% |
| 04/04 | 9,007 | 9,120 | 8,987 | 9,085 | +0.87% | 305,900 | 1兆73億 | +0.41% |
| 04/03 | 8,900 | 9,056 | 8,800 | 9,007 | +0.75% | 305,600 | 9987億556万 | -0.2% |
| 04/02 | 9,041 | 9,180 | 8,915 | 8,940 | -0.28% | 515,000 | 9912億7653万 | -0.78% |
| 04/01 | 9,325 | 9,438 | 8,944 | 8,965 | -5.38% | 733,100 | 9940億4855万 | -0.4% |
| 03/29 | 9,261 | 9,518 | 9,251 | 9,475 | +2.53% | 284,700 | 1兆505億 | +5.37% |
| 03/28 | 9,402 | 9,502 | 9,207 | 9,241 | -2.72% | 424,900 | 1兆246億 | +3.24% |
| 03/27 | 9,660 | 9,660 | 9,456 | 9,499 | -1.42% | 477,100 | 1兆532億 | +6.51% |
| 03/26 | 9,651 | 9,673 | 9,520 | 9,636 | -0.88% | 376,800 | 1兆684億 | +8.51% |
| 03/25 | 9,832 | 9,909 | 9,699 | 9,722 | -0.36% | 553,000 | 1兆779億 | +10.18% |
| 03/22 | 9,489 | 9,799 | 9,480 | 9,757 | +3.81% | 670,000 | 1兆818億 | +11.37% |
| 03/21 | 9,250 | 9,414 | 9,250 | 9,399 | +2.41% | 478,200 | 1兆421億 | +8.06% |
| 03/19 | 9,090 | 9,198 | 8,992 | 9,178 | +2.09% | 499,800 | 1兆176億 | +6.2% |
| 03/18 | 8,890 | 9,043 | 8,872 | 8,990 | +1.38% | 440,700 | 9968億2058万 | +4.6% |
| 03/15 | 8,770 | 8,961 | 8,737 | 8,868 | +1.55% | 470,500 | 9832億9309万 | +3.66% |
| 03/14 | 8,665 | 8,747 | 8,573 | 8,733 | +0.83% | 353,000 | 9683億2415万 | +2.46% |
| 03/13 | 8,670 | 8,776 | 8,560 | 8,661 | +0.28% | 400,100 | 9603億4072万 | +1.92% |
| 03/12 | 8,418 | 8,647 | 8,321 | 8,637 | +0.85% | 496,700 | 9576億7957万 | +1.9% |
| 03/11 | 8,688 | 8,766 | 8,484 | 8,564 | -2.3% | 422,800 | 9495億8526万 | +1.36% |
| 03/08 | 8,714 | 8,774 | 8,621 | 8,766 | -0.94% | 485,200 | 9719億8323万 | +3.96% |
| 03/07 | 9,041 | 9,150 | 8,814 | 8,849 | -2.26% | 522,300 | 9811億8635万 | +5.47% |
| 03/06 | 8,852 | 9,083 | 8,840 | 9,054 | +1.87% | 378,100 | 1兆39億 | +8.42% |
| 03/05 | 8,818 | 8,929 | 8,792 | 8,888 | +0.82% | 236,200 | 9855億1071万 | +7.01% |
| 03/04 | 8,797 | 8,861 | 8,743 | 8,816 | +0.57% | 339,900 | 9775億2728万 | +6.68% |
| 03/01 | 8,654 | 8,767 | 8,603 | 8,766 | +0.69% | 314,200 | 9719億8323万 | +6.56% |
| 02/29 | 8,603 | 8,735 | 8,553 | 8,706 | +2.42% | 418,200 | 9653億3036万 | +6.31% |
| 02/28 | 8,557 | 8,636 | 8,435 | 8,500 | -1.62% | 311,000 | 9424億8887万 | +4.18% |
| 02/27 | 8,620 | 8,674 | 8,573 | 8,640 | -0.8% | 205,100 | 9580億1222万 | +6.13% |
| 02/26 | 8,740 | 8,809 | 8,691 | 8,710 | -0.34% | 292,000 | 9657億7389万 | +7.31% |
| 02/22 | 8,548 | 8,785 | 8,518 | 8,740 | +3.51% | 544,400 | 9691億32万 | +8.02% |
| 02/21 | 8,490 | 8,549 | 8,400 | 8,444 | +0.3% | 296,900 | 9362億7953万 | +4.76% |
| 02/20 | 8,596 | 8,689 | 8,413 | 8,419 | -1.52% | 459,600 | 9335億750万 | +4.67% |
| 02/19 | 8,243 | 8,552 | 8,232 | 8,549 | +3.85% | 488,100 | 9479億2204万 | +6.48% |
| 02/16 | 8,240 | 8,350 | 8,137 | 8,232 | +0.86% | 353,000 | 9127億7275万 | +2.81% |
| 02/15 | 8,120 | 8,223 | 8,043 | 8,162 | -0.35% | 384,500 | 9050億1108万 | +2.05% |
| 02/14 | 8,040 | 8,191 | 7,989 | 8,191 | +2.52% | 644,400 | 9082億2663万 | +2.49% |
| 02/13 | 8,000 | 8,017 | 7,939 | 7,990 | -0.13% | 406,900 | 8859億3954万 | +0.21% |
| 02/09 | 7,970 | 8,130 | 7,943 | 8,000 | +0.08% | 354,400 | 8870億4835万 | +0.54% |
| 02/08 | 8,007 | 8,058 | 7,917 | 7,994 | -0.73% | 367,500 | 8863億8306万 | +0.68% |
| 02/07 | 8,111 | 8,194 | 8,006 | 8,053 | -0.72% | 328,800 | 8929億2504万 | +1.78% |
| 02/06 | 8,061 | 8,163 | 7,971 | 8,111 | +0.04% | 372,700 | 8993億5614万 | +2.92% |
| 02/05 | 7,977 | 8,108 | 7,911 | 8,108 | +1.64% | 422,300 | 8990億2350万 | +3.3% |
| 02/02 | 8,200 | 8,272 | 7,957 | 7,977 | -2% | 658,000 | 8844億9808万 | +2.03% |
| 02/01 | 7,856 | 8,240 | 7,724 | 8,140 | +5.63% | 1,184,500 | 9025億7169万 | +4.47% |
| 01/31 | （IR情報）12:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | （IR情報）12:30 2024年3月期第3四半期決算参考資料 |
| 01/31 | 7,825 | 8,055 | 7,500 | 7,706 | -2.34% | 2,074,800 | 8544億4932万 | -0.66% |
| 01/30 | 7,898 | 7,935 | 7,873 | 7,891 | -0.4% | 248,700 | 8749億6231万 | +1.96% |
| 01/29 | 7,868 | 7,976 | 7,868 | 7,923 | +1.25% | 288,400 | 8785億1051万 | +2.71% |
| 01/26 | 7,850 | 7,878 | 7,788 | 7,825 | -0.48% | 391,100 | 8676億4416万 | +1.78% |
| 01/25 | 7,855 | 7,884 | 7,802 | 7,863 | +0.18% | 331,600 | 8718億5764万 | +2.68% |
| 01/25 | （空売り報告）モルガン・スタンレーMUFG証券 51,980株（0.04%）-0.6%義務消失 |
| 01/24 | 7,865 | 7,894 | 7,751 | 7,849 | -1.49% | 506,300 | 8703億531万 | +2.83% |
| 01/23 | 7,995 | 8,060 | 7,941 | 7,968 | -0.99% | 295,800 | 8835億15万 | +4.58% |
| 01/22 | 8,014 | 8,051 | 7,960 | 8,048 | +0.35% | 253,900 | 8923億7064万 | +5.84% |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 720,570株（0.64%）再IN |
| 01/19 | 8,118 | 8,158 | 7,994 | 8,020 | -0.56% | 459,700 | 8892億6597万 | +5.54% |
| 01/18 | 8,049 | 8,098 | 7,982 | 8,065 | +1.01% | 382,400 | 8942億5561万 | +6.16% |
| 01/17 | 8,100 | 8,120 | 7,979 | 7,984 | -0.42% | 344,700 | 8852億7425万 | +5.2% |
| 01/16 | 8,069 | 8,069 | 7,981 | 8,018 | -0.53% | 287,600 | 8890億4421万 | +5.63% |
| 01/15 | 8,049 | 8,085 | 8,027 | 8,061 | +0.76% | 229,900 | 8938億1209万 | +6.15% |
| 01/12 | 8,057 | 8,096 | 7,963 | 8,000 | 0% | 368,000 | 8870億4835万 | +5.42% |
| 01/11 | 8,020 | 8,174 | 7,981 | 8,000 | -0.25% | 794,000 | 8870億4835万 | +5.47% |
| 01/10 | 7,909 | 8,060 | 7,898 | 8,020 | +4.03% | 531,600 | 8892億6597万 | +5.76% |
| 01/09 | 7,612 | 7,711 | 7,570 | 7,709 | +1.43% | 367,600 | 8547億8196万 | +1.74% |
| 01/05 | 7,624 | 7,653 | 7,548 | 7,600 | +0.3% | 401,100 | 8426億9593万 | +0.3% |
| 01/04 | 7,360 | 7,585 | 7,353 | 7,577 | +4.08% | 635,200 | 8401億4567万 | -0.12% |
| 2023 |
| 12/29 | 7,310 | 7,311 | 7,224 | 7,280 | +0.04% | 261,000 | 8072億1400万 | -4.2% |
| 12/28 | 7,282 | 7,317 | 7,259 | 7,277 | -0.7% | 238,600 | 8068億8135万 | -4.53% |
| 12/27 | 7,363 | 7,388 | 7,323 | 7,328 | -0.03% | 198,500 | 8125億3629万 | -4.13% |
| 12/26 | 7,340 | 7,356 | 7,262 | 7,330 | +0.12% | 189,100 | 8127億5805万 | -4.25% |
| 12/25 | 7,340 | 7,367 | 7,278 | 7,321 | +0.83% | 198,800 | 8117億6012万 | -4.66% |
| 12/22 | 7,250 | 7,315 | 7,226 | 7,261 | +0.1% | 228,700 | 8051億726万 | -5.75% |
| 12/21 | 7,260 | 7,285 | 7,230 | 7,254 | -0.21% | 220,700 | 8043億3109万 | -6.16% |
| 12/20 | 7,314 | 7,355 | 7,258 | 7,269 | -0.08% | 339,500 | 8059億9430万 | -6.3% |
| 12/19 | 7,148 | 7,304 | 7,129 | 7,275 | +2.75% | 672,500 | 8066億5959万 | -6.55% |
| 12/18 | 7,122 | 7,190 | 7,050 | 7,080 | -1.98% | 619,800 | 7850億3779万 | -9.4% |
| 12/15 | 7,350 | 7,498 | 7,184 | 7,223 | -3.69% | 1,266,500 | 8008億9378万 | -8.03% |
| 12/14 | 7,506 | 7,572 | 7,426 | 7,500 | -1.34% | 903,600 | 8316億783万 | -4.85% |
| 12/13 | 7,802 | 7,845 | 7,601 | 7,602 | -4.02% | 583,600 | 8429億1769万 | -3.76% |
| 12/12 | 7,970 | 8,041 | 7,899 | 7,920 | -0.59% | 374,800 | 8781億7786万 | +0.04% |
| 12/11 | 7,912 | 7,980 | 7,835 | 7,967 | +1.19% | 426,700 | 8833億8927万 | +0.56% |
| 12/08 | 7,932 | 8,011 | 7,873 | 7,873 | -1.98% | 616,300 | 8729億6645万 | -0.64% |
| 12/07 | （5%ルール）マサチューセッツ・ファイナンシャル・サービセズ・…（7.59%） |
| 12/07 | 8,152 | 8,163 | 8,002 | 8,032 | -0.85% | 466,000 | 8905億9654万 | +1.5% |
| 12/06 | 7,950 | 8,103 | 7,923 | 8,101 | +2.09% | 614,400 | 8982億4733万 | +2.92% |
| 12/05 | 7,931 | 8,009 | 7,881 | 7,935 | +0.44% | 396,900 | 8798億4108万 | +1.68% |
| 12/04 | 7,899 | 7,929 | 7,848 | 7,900 | -0.44% | 307,100 | 8759億6024万 | +2.01% |
| 12/01 | 7,970 | 7,982 | 7,891 | 7,935 | +0.83% | 316,800 | 8798億4108万 | +3.25% |
| 11/30 | 7,686 | 7,870 | 7,662 | 7,870 | +1.89% | 593,500 | 8726億3381万 | +3.27% |
| 11/29 | 7,741 | 7,759 | 7,626 | 7,724 | -1.16% | 655,700 | 8564億4518万 | +2.25% |
| 11/28 | 7,918 | 7,944 | 7,789 | 7,815 | -1.13% | 377,900 | 8665億3535万 | +4.31% |
