| 2024 |
| 04/24 | 1,163 | 1,167 | 1,149 | 1,154 | -1.03% | 603,100 | 3127億9865万 | -0.69% |
| 04/23 | 1,184 | 1,185 | 1,161 | 1,166 | +0.78% | 832,700 | 3160億5132万 | +0.26% |
| 04/22 | 1,165 | 1,170 | 1,147 | 1,157 | +0.09% | 951,900 | 3136億1182万 | -0.6% |
| 04/19 | 1,156 | 1,172 | 1,143 | 1,156 | -1.37% | 1,292,000 | 3133億4076万 | -0.69% |
| 04/18 | 1,160 | 1,183 | 1,158 | 1,172 | +1.56% | 805,500 | 3176億7766万 | +0.6% |
| 04/17 | 1,166 | 1,177 | 1,150 | 1,154 | -0.69% | 690,500 | 3127億9865万 | -0.94% |
| 04/16 | 1,185 | 1,194 | 1,152 | 1,162 | -3.17% | 1,257,100 | 3149億6710万 | -0.43% |
| 04/15 | 1,164 | 1,206 | 1,157 | 1,200 | +2.39% | 1,114,500 | 3252億6723万 | +2.83% |
| 04/12 | 1,170 | 1,174 | 1,154 | 1,172 | +2% | 742,300 | 3176億7766万 | +0.6% |
| 04/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,639,990株（0.6%）+0.01% |
| 04/11 | 1,135 | 1,151 | 1,126 | 1,149 | +0.09% | 620,800 | 3114億4337万 | -1.29% |
| 04/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,620,590株（0.59%）-0.01% |
| 04/10 | 1,158 | 1,162 | 1,142 | 1,148 | -0.86% | 633,200 | 3111億7232万 | -1.29% |
| 04/09 | 1,151 | 1,163 | 1,137 | 1,158 | +0.09% | 601,400 | 3138億8288万 | -0.26% |
| 04/08 | 1,139 | 1,163 | 1,132 | 1,157 | +1.58% | 683,100 | 3136億1182万 | 0% |
| 04/05 | 1,120 | 1,140 | 1,115 | 1,139 | -0.52% | 937,000 | 3087億3281万 | -0.96% |
| 04/04 | 1,146 | 1,154 | 1,137 | 1,145 | 0% | 931,000 | 3103億5915万 | 0% |
| 04/03 | 1,130 | 1,150 | 1,128 | 1,145 | +0.88% | 745,800 | 3103億5915万 | +0.53% |
| 04/02 | 1,142 | 1,142 | 1,124 | 1,135 | -0.7% | 600,300 | 3076億4859万 | +0.18% |
| 04/01 | 1,177 | 1,185 | 1,134 | 1,143 | -2.31% | 826,500 | 3098億1704万 | +1.33% |
| 03/29 | 1,143 | 1,174 | 1,134 | 1,170 | +1.47% | 604,200 | 3171億3555万 | +4.19% |
| 03/28 | 1,158 | 1,170 | 1,151 | 1,153 | -2.95% | 550,900 | 3125億2760万 | +3.22% |
| 03/27 | 1,176 | 1,198 | 1,175 | 1,188 | +1.54% | 902,900 | 3220億1456万 | +6.93% |
| 03/26 | 1,179 | 1,180 | 1,163 | 1,170 | +0.17% | 775,000 | 3171億3555万 | +5.98% |
| 03/25 | 1,191 | 1,191 | 1,159 | 1,168 | -2.5% | 1,432,800 | 3165億9344万 | +6.47% |
| 03/22 | 1,197 | 1,206 | 1,189 | 1,198 | 0% | 909,400 | 3247億2512万 | +10.01% |
| 03/21 | 1,183 | 1,198 | 1,170 | 1,198 | +1.53% | 1,152,400 | 3247億2512万 | +10.82% |
| 03/19 | 1,174 | 1,191 | 1,171 | 1,180 | +0.08% | 996,300 | 3198億4611万 | +9.97% |
| 03/18 | 1,198 | 1,201 | 1,179 | 1,179 | +0.77% | 993,700 | 3195億7505万 | +10.6% |
| 03/15 | 1,159 | 1,182 | 1,151 | 1,170 | +0.17% | 1,088,700 | 3171億3555万 | +10.38% |
| 03/14 | 1,165 | 1,173 | 1,150 | 1,168 | -0.93% | 1,192,100 | 3165億9344万 | +10.82% |
| 03/13 | 1,160 | 1,183 | 1,139 | 1,179 | -0.84% | 1,325,500 | 3195億7505万 | +12.5% |
| 03/12 | 1,190 | 1,209 | 1,176 | 1,189 | +1.54% | 2,095,800 | 3222億8561万 | +14.33% |
| 03/11 | 1,173 | 1,203 | 1,155 | 1,171 | +2.09% | 2,395,100 | 3174億660万 | +13.69% |
| 03/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,645,659株（0.6%）+0.05% |
| 03/08 | 1,152 | 1,175 | 1,139 | 1,147 | -0.61% | 1,574,400 | 3109億126万 | +12.23% |
| 03/07 | 1,147 | 1,172 | 1,145 | 1,154 | +2.3% | 2,481,300 | 3127億9865万 | +13.81% |
| 03/06 | 1,101 | 1,135 | 1,097 | 1,128 | +3.68% | 2,948,800 | 3057億5120万 | +12.13% |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,514,559株（0.55%）再IN |
| 03/05 | 1,054 | 1,090 | 1,045 | 1,088 | +3.03% | 2,882,200 | 2949億895万 | +8.91% |
| 03/04 | 1,039 | 1,077 | 1,025 | 1,056 | +5.92% | 3,475,200 | 2862億3516万 | +6.24% |
| 03/01 | 1,000 | 1,003 | 991 | 997 | -0.2% | 839,300 | 2702億4286万 | +0.71% |
| 02/29 | 1,009 | 1,011 | 994 | 999 | -0.79% | 1,173,300 | 2707億8497万 | +1.22% |
| 02/28 | 1,003 | 1,013 | 1,000 | 1,007 | +0.8% | 781,500 | 2729億5342万 | +2.23% |
| 02/27 | 1,005 | 1,008 | 996 | 999 | -1.28% | 805,600 | 2707億8497万 | +1.63% |
| 02/26 | 1,020 | 1,024 | 1,007 | 1,012 | -0.2% | 781,800 | 2743億870万 | +3.27% |
| 02/22 | （IR情報）15:00 取締役・執行役員および監査役人事について |
| 02/22 | 1,023 | 1,025 | 1,009 | 1,014 | +0.2% | 1,112,500 | 2748億5081万 | +3.79% |
| 02/21 | 1,024 | 1,026 | 1,002 | 1,012 | +0.6% | 1,078,800 | 2743億870万 | +3.79% |
| 02/20 | 1,044 | 1,049 | 1,004 | 1,006 | -0.98% | 1,989,900 | 2726億8236万 | +3.39% |
| 02/19 | 985 | 1,017 | 985 | 1,016 | +3.67% | 810,000 | 2753億9292万 | +4.53% |
| 02/16 | 988 | 989 | 975 | 980 | -0.41% | 1,283,200 | 2656億3490万 | +1.14% |
| 02/15 | 989 | 995 | 975 | 984 | -1.7% | 820,100 | 2667億1913万 | +1.55% |
| 02/14 | 998 | 1,004 | 988 | 1,001 | +0.3% | 881,900 | 2713億2708万 | +3.41% |
| 02/13 | 1,009 | 1,009 | 986 | 998 | -0.2% | 1,248,500 | 2705億1391万 | +3.31% |
| 02/09 | 1,008 | 1,019 | 998 | 1,000 | -1.86% | 781,100 | 2710億5602万 | +3.63% |
| 02/08 | 1,037 | 1,038 | 1,013 | 1,019 | -1.07% | 1,069,700 | 2762億609万 | +5.82% |
| 02/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,332,722株（0.49%）-0.07%義務消失 |
| 02/07 | 1,025 | 1,038 | 987 | 1,030 | +0.68% | 1,998,000 | 2791億8770万 | +7.29% |
| 02/06 | （IR情報）13:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | （IR情報）13:00 配当予想の修正に関するお知らせ |
| 02/06 | 970 | 1,044 | 960 | 1,023 | +5.68% | 5,202,700 | 2772億9031万 | +7.01% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,523,822株（0.56%）-0.04% |
| 02/05 | 950 | 968 | 948 | 968 | +1.89% | 1,394,700 | 2623億8223万 | +1.68% |
| 02/02 | 948 | 953 | 940 | 950 | 0% | 977,100 | 2575億322万 | 0% |
| 02/01 | 953 | 955 | 935 | 950 | -0.94% | 968,200 | 2575億322万 | +0.11% |
| 01/31 | 958 | 961 | 954 | 959 | +0.52% | 800,000 | 2599億4273万 | +1.16% |
| 01/30 | 957 | 957 | 949 | 954 | -0.42% | 696,200 | 2585億8745万 | +0.74% |
| 01/29 | 958 | 967 | 957 | 958 | +0.63% | 714,600 | 2596億7167万 | +1.27% |
| 01/26 | 956 | 957 | 946 | 952 | -0.21% | 579,900 | 2580億4533万 | +0.85% |
| 01/25 | 940 | 957 | 940 | 954 | +1.49% | 659,700 | 2585億8745万 | +1.27% |
| 01/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,648,217株（0.6%）+0.01% |
| 01/24 | 941 | 943 | 932 | 940 | -0.11% | 677,100 | 2547億9266万 | 0% |
| 01/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,622,517株（0.59%）-0.02% |
| 01/23 | 947 | 958 | 936 | 941 | -0.42% | 897,100 | 2550億6372万 | +0.21% |
| 01/22 | 941 | 947 | 938 | 945 | +0.53% | 820,000 | 2561億4794万 | +0.64% |
| 01/19 | 945 | 951 | 936 | 940 | 0% | 945,000 | 2547億9266万 | +0.21% |
| 01/18 | 956 | 958 | 940 | 940 | -2.08% | 909,700 | 2547億9266万 | +0.21% |
| 01/17 | 968 | 973 | 959 | 960 | -0.31% | 737,800 | 2602億1378万 | +2.35% |
| 01/16 | 970 | 970 | 961 | 963 | -0.72% | 604,400 | 2610億2695万 | +2.77% |
| 01/15 | 955 | 970 | 953 | 970 | +1.46% | 693,400 | 2629億2434万 | +3.63% |
| 01/12 | 968 | 971 | 954 | 956 | -0.73% | 741,400 | 2591億2956万 | +2.36% |
| 01/11 | 971 | 972 | 962 | 963 | +0.1% | 661,000 | 2610億2695万 | +3.22% |
| 01/10 | 958 | 966 | 953 | 962 | 0% | 846,600 | 2607億5589万 | +3.22% |
| 01/09 | 968 | 974 | 957 | 962 | 0% | 1,014,900 | 2607億5589万 | +3.33% |
| 01/05 | 956 | 964 | 955 | 962 | +0.84% | 639,300 | 2607億5589万 | +3.44% |
| 01/04 | 944 | 956 | 933 | 954 | +1.49% | 974,700 | 2585億8745万 | +2.69% |
| 2023 |
| 12/29 | 938 | 940 | 933 | 940 | +1.18% | 579,800 | 2547億9266万 | +1.18% |
| 12/28 | 926 | 931 | 923 | 929 | +0.22% | 333,700 | 2518億1105万 | 0% |
| 12/27 | 923 | 927 | 919 | 927 | +0.76% | 802,000 | 2512億6893万 | -0.32% |
| 12/26 | 920 | 920 | 914 | 920 | -0.11% | 778,500 | 2493億7154万 | -1.08% |
| 12/25 | 935 | 936 | 919 | 921 | -0.97% | 771,600 | 2496億4260万 | -1.07% |
| 12/22 | 926 | 932 | 924 | 930 | +0.76% | 548,100 | 2520億8210万 | -0.21% |
| 12/21 | 932 | 937 | 922 | 923 | -0.54% | 789,800 | 2501億8471万 | -0.97% |
| 12/20 | 919 | 931 | 915 | 928 | +2.2% | 1,002,500 | 2515億3999万 | -0.43% |
| 12/19 | 903 | 912 | 902 | 908 | +0.11% | 837,000 | 2461億1887万 | -2.58% |
| 12/18 | 911 | 911 | 898 | 907 | -0.66% | 831,000 | 2458億4781万 | -2.79% |
| 12/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,665,750株（0.61%）+0.02% |
| 12/15 | 911 | 915 | 903 | 913 | -0.54% | 1,013,500 | 2474億7415万 | -2.25% |
| 12/14 | 927 | 929 | 916 | 918 | -0.76% | 753,500 | 2488億2943万 | -1.71% |
| 12/13 | 930 | 935 | 922 | 925 | -0.54% | 761,700 | 2507億2682万 | -0.96% |
| 12/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,618,450株（0.59%）-0.01% |
| 12/12 | 942 | 945 | 930 | 930 | -1.17% | 938,400 | 2520億8210万 | -0.53% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,630,850株（0.6%）+0.1% |
| 12/11 | 938 | 942 | 933 | 941 | +0.86% | 1,045,100 | 2550億6372万 | +0.64% |
| 12/08 | 926 | 934 | 923 | 933 | +0.43% | 1,200,800 | 2528億9527万 | -0.21% |
| 12/07 | 937 | 939 | 927 | 929 | -0.85% | 747,200 | 2518億1105万 | -0.85% |
| 12/06 | 930 | 941 | 930 | 937 | +0.97% | 727,700 | 2539億7949万 | -0.32% |
| 12/05 | 934 | 935 | 928 | 928 | -0.75% | 557,500 | 2515億3999万 | -1.49% |
| 12/04 | 934 | 941 | 929 | 935 | 0% | 797,100 | 2534億3738万 | -1.06% |
| 12/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,377,750株（0.5%）再IN |
| 12/01 | 938 | 939 | 931 | 935 | -0.11% | 718,300 | 2534億3738万 | -1.27% |
| 11/30 | 941 | 943 | 929 | 936 | -0.64% | 1,202,800 | 2537億844万 | -1.37% |
| 11/29 | 948 | 950 | 939 | 942 | -0.53% | 590,900 | 2553億3477万 | -0.95% |
| 11/28 | 941 | 950 | 940 | 947 | +0.85% | 632,900 | 2566億9005万 | -0.63% |
