| 2020 |
| 01/06 | 575 | 581 | 573 | 580 | -2.52% | 3,257,800 | 5883億4145万 | -6.15% |
| 2019 |
| 12/30 | 593 | 599 | 591 | 595 | 0% | 2,593,400 | 6035億5718万 | -3.88% |
| 12/27 | 600 | 602 | 592 | 595 | -0.17% | 2,241,000 | 6035億5718万 | -4.03% |
| 12/26 | 590 | 598 | 590 | 596 | +0.51% | 1,896,100 | 6045億7156万 | -3.87% |
| 12/25 | 602 | 602 | 592 | 593 | -1.66% | 2,092,200 | 6015億2841万 | -4.35% |
| 12/24 | 602 | 605 | 601 | 603 | 0% | 2,424,300 | 6116億7223万 | -2.74% |
| 12/23 | 610 | 611 | 603 | 603 | -2.27% | 3,062,200 | 6116億7223万 | -2.9% |
| 12/20 | 618 | 626 | 614 | 617 | +1.31% | 5,883,800 | 6258億7358万 | -0.8% |
| 12/19 | 630 | 630 | 608 | 609 | -3.79% | 5,215,300 | 6177億5852万 | -2.09% |
| 12/18 | 636 | 640 | 631 | 633 | -1.86% | 4,044,100 | 6421億369万 | +1.77% |
| 12/17 | 645 | 649 | 638 | 645 | +0.31% | 3,217,200 | 6542億7627万 | +3.7% |
| 12/16 | 641 | 649 | 641 | 643 | 0% | 2,891,400 | 6522億4750万 | +3.38% |
| 12/13 | 647 | 648 | 641 | 643 | +1.9% | 4,499,700 | 6522億4750万 | +3.38% |
| 12/12 | 634 | 636 | 627 | 631 | +1.12% | 2,497,400 | 6400億7492万 | +1.45% |
| 12/11 | 624 | 627 | 622 | 624 | -0.32% | 1,651,600 | 6329億7425万 | +0.48% |
| 12/10 | 629 | 633 | 626 | 626 | -1.57% | 2,651,400 | 6350億301万 | +0.64% |
| 12/09 | 630 | 637 | 626 | 636 | +2.91% | 2,832,800 | 6451億4683万 | +2.42% |
| 12/06 | 627 | 627 | 615 | 618 | -0.8% | 2,931,600 | 6268億8796万 | +0.16% |
| 12/05 | 621 | 627 | 617 | 623 | +1.63% | 2,987,500 | 6319億5987万 | +1.3% |
| 12/04 | 603 | 616 | 601 | 613 | -0.33% | 3,545,100 | 6218億1605万 | 0% |
| 12/03 | 616 | 622 | 612 | 615 | -2.69% | 3,493,800 | 6238億4481万 | +0.49% |
| 12/02 | 630 | 640 | 629 | 632 | +1.12% | 2,945,300 | 6410億8930万 | +3.61% |
| 11/29 | 627 | 629 | 621 | 625 | +0.81% | 3,826,500 | 6339億8863万 | +2.8% |
| 11/28 | 627 | 630 | 618 | 620 | -0.48% | 1,834,400 | 6289億1672万 | +2.31% |
| 11/27 | 618 | 626 | 614 | 623 | +1.8% | 2,707,200 | 6319億5987万 | +3.32% |
| 11/26 | 619 | 620 | 608 | 612 | +0.33% | 3,398,800 | 6208億167万 | +2% |
| 11/25 | 604 | 616 | 604 | 610 | +1.5% | 2,226,200 | 6187億7290万 | +2.01% |
| 11/22 | 595 | 604 | 595 | 601 | +1.69% | 2,860,900 | 6096億4347万 | +1.01% |
| 11/21 | 596 | 597 | 584 | 591 | -2.48% | 4,352,900 | 5994億9965万 | -0.34% |
| 11/20 | 612 | 616 | 606 | 606 | -1.78% | 2,922,600 | 6147億1538万 | +2.54% |
| 11/19 | 622 | 623 | 613 | 617 | -1.59% | 2,529,700 | 6258億7358万 | +4.93% |
| 11/18 | 632 | 635 | 623 | 627 | 0% | 2,717,500 | 6360億1739万 | +7.18% |
| 11/15 | 613 | 630 | 612 | 627 | +3.13% | 3,596,400 | 6360億1739万 | +8.1% |
| 11/14 | 632 | 632 | 607 | 608 | -4.85% | 4,496,600 | 6167億4414万 | +5.56% |
| 11/13 | 650 | 653 | 639 | 639 | -1.84% | 3,250,900 | 6481億8998万 | +11.71% |
| 11/12 | 638 | 653 | 633 | 651 | +2.68% | 3,745,200 | 6603億6256万 | +14.81% |
| 11/11 | 638 | 640 | 631 | 634 | +0.79% | 3,155,100 | 6431億1807万 | +13.01% |
| 11/08 | 637 | 638 | 625 | 629 | +0.32% | 3,842,700 | 6380億4616万 | +13.13% |
| 11/07 | 624 | 631 | 623 | 627 | -0.32% | 2,264,300 | 6360億1739万 | +13.59% |
| 11/06 | 622 | 636 | 614 | 629 | +4.49% | 6,835,800 | 6380億4616万 | +14.99% |
| 11/05 | 14:00 株式報酬制度に係る追加信託のお知らせ |
| 11/05 | 14:00 株式報酬制度の実施に伴う第三者割当による自己株式の処分に関するお知らせ |
| 11/05 | 13:00 2020年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/05 | 571 | 604 | 564 | 602 | +8.08% | 6,284,600 | 6106億5785万 | +10.87% |
| 11/01 | 560 | 561 | 555 | 557 | -1.42% | 3,177,900 | 5650億1067万 | +3.15% |
| 10/31 | 570 | 574 | 563 | 565 | -1.57% | 3,573,600 | 5731億2572万 | +5.02% |
| 10/30 | 569 | 575 | 561 | 574 | +0.53% | 4,453,400 | 5822億5516万 | +7.09% |
| 10/29 | 576 | 577 | 569 | 571 | 0% | 2,594,400 | 5792億1201万 | +6.93% |
| 10/28 | 575 | 579 | 570 | 571 | -0.35% | 2,128,800 | 5792億1201万 | +7.33% |
| 10/25 | 575 | 578 | 568 | 573 | -0.52% | 2,616,000 | 5812億4078万 | +8.32% |
| 10/24 | 565 | 576 | 564 | 576 | +3.23% | 3,687,600 | 5842億8392万 | +9.3% |
| 10/23 | 564 | 565 | 555 | 558 | +0.72% | 3,239,500 | 5660億2505万 | +6.29% |
| 10/21 | 552 | 558 | 550 | 554 | +2.03% | 3,028,700 | 5619億6752万 | +5.73% |
| 10/18 | 545 | 549 | 540 | 543 | +0.37% | 2,769,000 | 5508億932万 | +3.82% |
| 10/17 | 548 | 548 | 538 | 541 | -1.46% | 2,400,400 | 5487億8056万 | +3.84% |
| 10/16 | 553 | 559 | 547 | 549 | +0.55% | 3,103,500 | 5568億9561万 | +5.58% |
| 10/15 | 555 | 560 | 544 | 546 | +0.55% | 4,358,700 | 5538億5247万 | +5.41% |
| 10/11 | 530 | 543 | 530 | 543 | +4.42% | 4,706,800 | 5508億932万 | +5.03% |
| 10/10 | 518 | 520 | 511 | 520 | +1.56% | 2,202,100 | 5274億7854万 | +1.17% |
| 10/09 | 513 | 516 | 506 | 512 | -1.73% | 2,556,300 | 5193億6349万 | -0.19% |
| 10/08 | 514 | 527 | 514 | 521 | +2.56% | 2,397,800 | 5284億9292万 | +1.56% |
| 10/07 | 507 | 513 | 503 | 508 | -0.78% | 1,939,600 | 5153億596万 | -0.59% |
| 10/04 | 509 | 512 | 505 | 512 | +1.19% | 2,231,500 | 5193億6349万 | +0.2% |
| 10/03 | 506 | 509 | 501 | 506 | -2.88% | 2,631,700 | 5132億7719万 | -0.59% |
| 10/02 | 521 | 523 | 517 | 521 | -0.57% | 2,665,500 | 5284億9292万 | +2.56% |
| 10/01 | 508 | 529 | 508 | 524 | +3.97% | 2,885,900 | 5315億3607万 | +3.35% |
| 09/30 | 509 | 511 | 501 | 504 | -1.75% | 4,070,500 | 5112億4843万 | -0.2% |
| 09/27 | 520 | 522 | 507 | 513 | -2.66% | 3,874,300 | 5203億7787万 | +1.79% |
| 09/26 | 517 | 530 | 515 | 527 | +3.54% | 4,402,400 | 5345億7921万 | +4.77% |
| 09/25 | 504 | 514 | 501 | 509 | -2.3% | 3,943,800 | 5163億2034万 | +1.6% |
| 09/24 | 525 | 526 | 520 | 521 | 0% | 3,133,000 | 5284億9292万 | +4.2% |
| 09/20 | 525 | 526 | 519 | 521 | +0.77% | 4,040,400 | 5284億9292万 | +4.62% |
| 09/19 | 508 | 523 | 506 | 517 | +0.58% | 3,569,800 | 5244億3539万 | +4.02% |
| 09/18 | 520 | 520 | 511 | 514 | -1.53% | 3,025,100 | 5213億9225万 | +3.84% |
| 09/17 | 522 | 526 | 517 | 522 | -0.76% | 3,674,600 | 5295億730万 | +5.67% |
| 09/13 | 524 | 528 | 517 | 526 | +1.35% | 4,564,600 | 5335億6483万 | +6.69% |
| 09/12 | 530 | 532 | 519 | 519 | -0.95% | 3,817,100 | 5264億6416万 | +5.7% |
| 09/11 | 516 | 528 | 515 | 524 | +2.54% | 3,839,300 | 5315億3607万 | +6.94% |
| 09/10 | 511 | 515 | 508 | 511 | +0.59% | 2,468,500 | 5183億4910万 | +4.29% |
| 09/09 | 502 | 508 | 501 | 508 | +0.99% | 2,038,800 | 5153億596万 | +3.67% |
| 09/06 | 515 | 515 | 502 | 503 | -0.98% | 2,955,000 | 5102億3405万 | +2.44% |
| 09/05 | 492 | 509 | 492 | 508 | +4.31% | 3,225,000 | 5153億596万 | +3.04% |
| 09/04 | 490 | 492 | 486 | 487 | -1.81% | 1,721,800 | 4940億394万 | -1.62% |
| 09/03 | 491 | 499 | 490 | 496 | +1.02% | 1,419,600 | 5031億3338万 | -0.4% |
| 09/02 | 493 | 496 | 490 | 491 | -0.81% | 1,413,900 | 4980億6147万 | -2% |
| 08/30 | 491 | 496 | 488 | 495 | +1.85% | 2,940,800 | 5021億1899万 | -1.98% |
| 08/29 | 487 | 488 | 481 | 486 | +0.83% | 1,933,400 | 4929億8956万 | -4.33% |
| 08/28 | 484 | 487 | 481 | 482 | +0.21% | 2,011,100 | 4889億3203万 | -5.86% |
| 08/27 | 479 | 481 | 474 | 481 | +1.26% | 2,372,800 | 4879億1765万 | -6.78% |
| 08/26 | 472 | 480 | 471 | 475 | -2.66% | 2,889,100 | 4818億3136万 | -8.65% |
| 08/23 | 478 | 491 | 478 | 488 | +2.52% | 2,461,100 | 4950億1832万 | -6.87% |
| 08/22 | 481 | 485 | 474 | 476 | -1.45% | 2,241,800 | 4828億4574万 | -9.68% |
| 08/21 | 480 | 485 | 480 | 483 | -0.41% | 1,851,600 | 4899億4641万 | -9.04% |
| 08/20 | 481 | 485 | 479 | 485 | +0.83% | 1,286,000 | 4919億7518万 | -9.35% |
| 08/19 | 485 | 485 | 479 | 481 | +0.63% | 1,391,000 | 4879億1765万 | -10.76% |
| 08/16 | 469 | 479 | 468 | 478 | +0.21% | 2,573,800 | 4848億7450万 | -12.13% |
| 08/15 | 470 | 479 | 467 | 477 | -1.04% | 1,926,900 | 4838億6012万 | -12.96% |
| 08/14 | 485 | 485 | 477 | 482 | +0.84% | 2,253,500 | 4889億3203万 | -12.84% |
| 08/13 | 490 | 492 | 477 | 478 | -3.04% | 2,814,100 | 4848億7450万 | -14.34% |
| 08/09 | 499 | 501 | 492 | 493 | -0.6% | 2,609,200 | 5000億9023万 | -12.43% |
| 08/08 | 493 | 498 | 491 | 496 | -0.4% | 2,064,000 | 5031億3338万 | -12.68% |
| 08/07 | 502 | 508 | 496 | 498 | -1.58% | 3,065,700 | 5051億6214万 | -13.09% |
| 08/06 | 493 | 506 | 490 | 506 | -1.17% | 3,817,300 | 5132億7719万 | -12.46% |
| 08/01 | 13:00 2020年3月期第1四半期決算短信〔日本基準〕(連結) |
