| 2021 |
| 02/05 | 1,169 | 1,175 | 1,164 | 1,171 | +0.77% | 169,300 | 1502億3930万 | -0.51% |
| 02/04 | 1,156 | 1,165 | 1,152 | 1,162 | -0.6% | 225,500 | 1490億8460万 | -1.44% |
| 02/03 | 1,171 | 1,176 | 1,159 | 1,169 | +0.52% | 209,600 | 1499億8270万 | -1.18% |
| 02/02 | 1,167 | 1,174 | 1,158 | 1,163 | +1.22% | 289,500 | 1492億1290万 | -1.94% |
| 02/01 | 1,104 | 1,152 | 1,103 | 1,149 | +3.51% | 230,900 | 1474億1670万 | -3.36% |
| 01/29 | 1,145 | 1,155 | 1,110 | 1,110 | -3.14% | 320,900 | 1424億1300万 | -6.88% |
| 01/28 | 1,140 | 1,160 | 1,134 | 1,146 | -1.63% | 464,200 | 1470億3180万 | -4.26% |
| 01/27 | 1,164 | 1,176 | 1,161 | 1,165 | +0.34% | 156,800 | 1494億6950万 | -3.08% |
| 01/26 | 1,167 | 1,173 | 1,160 | 1,161 | -1.28% | 157,000 | 1489億5630万 | -3.65% |
| 01/25 | 1,174 | 1,179 | 1,161 | 1,176 | +1.38% | 168,000 | 1508億8080万 | -2.73% |
| 01/22 | 1,171 | 1,174 | 1,159 | 1,160 | -2.19% | 157,200 | 1488億2800万 | -4.45% |
| 01/21 | 1,190 | 1,208 | 1,183 | 1,186 | +0.17% | 163,500 | 1521億6380万 | -2.71% |
| 01/20 | 1,180 | 1,188 | 1,167 | 1,184 | +0.08% | 238,500 | 1519億720万 | -3.19% |
| 01/19 | 1,196 | 1,199 | 1,183 | 1,183 | 0% | 213,600 | 1517億7890万 | -3.59% |
| 01/18 | 1,180 | 1,186 | 1,175 | 1,183 | -0.84% | 142,000 | 1517億7890万 | -3.9% |
| 01/15 | 1,201 | 1,207 | 1,185 | 1,193 | -1.08% | 234,700 | 1530億6190万 | -3.4% |
| 01/14 | 1,217 | 1,223 | 1,203 | 1,206 | -1.63% | 266,500 | 1547億2980万 | -2.43% |
| 01/13 | 1,216 | 1,230 | 1,207 | 1,226 | +1.32% | 271,800 | 1572億9580万 | -0.97% |
| 01/12 | 1,184 | 1,212 | 1,177 | 1,210 | +1.51% | 258,200 | 1552億4300万 | -2.34% |
| 01/08 | 1,197 | 1,203 | 1,177 | 1,192 | 0% | 397,300 | 1529億3360万 | -3.95% |
| 01/07 | 1,181 | 1,208 | 1,173 | 1,192 | +1.62% | 359,100 | 1529億3360万 | -4.18% |
| 01/06 | 1,172 | 1,185 | 1,168 | 1,173 | +0.43% | 215,200 | 1504億9590万 | -5.78% |
| 01/05 | 1,166 | 1,180 | 1,159 | 1,168 | -0.93% | 276,200 | 1498億5440万 | -6.41% |
| 01/04 | 1,206 | 1,206 | 1,166 | 1,179 | -2.64% | 229,300 | 1512億6570万 | -6.28% |
| 2020 |
| 12/30 | 1,225 | 1,229 | 1,206 | 1,211 | -2.02% | 272,800 | 1598億4751万 | -3.81% |
| 12/29 | 1,221 | 1,238 | 1,217 | 1,236 | -0.64% | 317,200 | 1631億4742万 | -1.75% |
| 12/28 | 1,251 | 1,260 | 1,235 | 1,244 | -0.48% | 193,600 | 1642億339万 | -0.96% |
| 12/25 | 1,243 | 1,251 | 1,239 | 1,250 | +0.97% | 135,000 | 1649億9537万 | -0.32% |
| 12/24 | 1,225 | 1,246 | 1,224 | 1,238 | +1.06% | 178,400 | 1634億1141万 | -1.04% |
| 12/23 | 1,250 | 1,256 | 1,220 | 1,225 | -0.97% | 162,700 | 1616億9546万 | -1.84% |
| 12/22 | 1,245 | 1,250 | 1,233 | 1,237 | -1.98% | 174,000 | 1632億7942万 | -0.72% |
| 12/21 | 1,248 | 1,268 | 1,246 | 1,262 | +0.48% | 232,700 | 1665億7932万 | +1.53% |
| 12/18 | 1,259 | 1,264 | 1,248 | 1,256 | -0.71% | 348,200 | 1657億8735万 | +1.45% |
| 12/17 | （IR情報）17:00 役員の異動に関するお知らせ |
| 12/17 | （IR情報）17:00 自己株式の消却に関するお知らせ |
| 12/17 | 1,286 | 1,289 | 1,257 | 1,265 | -1.63% | 233,500 | 1669億7531万 | +2.43% |
| 12/16 | 1,290 | 1,294 | 1,279 | 1,286 | +0.23% | 136,200 | 1697億4724万 | +4.47% |
| 12/15 | 1,277 | 1,290 | 1,271 | 1,283 | -0.54% | 269,400 | 1693億5125万 | +4.65% |
| 12/14 | 1,292 | 1,309 | 1,283 | 1,290 | 0% | 352,600 | 1702億7522万 | +5.74% |
| 12/11 | 1,281 | 1,292 | 1,270 | 1,290 | +1.34% | 298,300 | 1702億7522万 | +6.35% |
| 12/10 | （自社株買い）取締役会(2020年10月26日)での決議状況(取得期間2020年4月21日～2020年12月31日) |
| 12/10 | 1,282 | 1,293 | 1,261 | 1,273 | -0.55% | 294,200 | 1680億3128万 | +5.56% |
| 12/09 | 1,242 | 1,280 | 1,241 | 1,280 | +3.81% | 232,800 | 1689億5526万 | +6.67% |
| 12/09 | （空売り報告）Societe Generale 272,224株（0.2%）-0.35%義務消失 |
| 12/08 | 1,233 | 1,250 | 1,226 | 1,233 | -0.56% | 235,800 | 1627億5143万 | +3.35% |
| 12/07 | 1,270 | 1,273 | 1,227 | 1,240 | -2.44% | 378,700 | 1636億7541万 | +4.38% |
| 12/04 | 1,257 | 1,274 | 1,254 | 1,271 | +1.27% | 343,400 | 1677億6729万 | +7.44% |
| 12/03 | 1,250 | 1,265 | 1,235 | 1,255 | 0% | 441,700 | 1656億5535万 | +6.63% |
| 12/02 | 1,239 | 1,273 | 1,230 | 1,255 | +2.12% | 510,200 | 1656億5535万 | +7.17% |
| 12/01 | 1,250 | 1,251 | 1,220 | 1,229 | -1.68% | 735,000 | 1622億2345万 | +5.4% |
| 11/30 | 1,408 | 1,409 | 1,249 | 1,250 | -12.22% | 1,552,400 | 1649億9537万 | +7.57% |
| 11/27 | （IR情報）11:00 自己株式の取得状況および取得終了に関するお知らせ |
| 11/27 | 1,504 | 1,504 | 1,410 | 1,424 | +18.27% | 1,995,900 | 1879億6272万 | +23.08% |
| 11/26 | 1,161 | 1,210 | 1,158 | 1,204 | +3.35% | 576,700 | 1589億2354万 | +5.15% |
| 11/25 | 1,217 | 1,223 | 1,162 | 1,165 | -3.4% | 384,000 | 1537億7568万 | +2.1% |
| 11/24 | （IR情報）17:00 組織変更および役員の異動に関するお知らせ |
| 11/24 | 1,204 | 1,231 | 1,204 | 1,206 | +2.03% | 300,700 | 1591億8753万 | +5.88% |
| 11/20 | 1,168 | 1,186 | 1,168 | 1,182 | +0.6% | 142,100 | 1560億1962万 | +4.14% |
| 11/19 | 1,160 | 1,179 | 1,152 | 1,175 | +1.12% | 150,500 | 1550億9565万 | +3.8% |
| 11/18 | 1,150 | 1,168 | 1,142 | 1,162 | -0.26% | 140,500 | 1533億7969万 | +2.92% |
| 11/17 | 1,183 | 1,183 | 1,155 | 1,165 | -0.17% | 175,500 | 1537億7568万 | +3.37% |
| 11/16 | 1,165 | 1,182 | 1,154 | 1,167 | +1.66% | 258,600 | 1540億3968万 | +3.83% |
| 11/13 | 1,159 | 1,171 | 1,121 | 1,148 | -1.88% | 181,200 | 1515億3175万 | +2.32% |
| 11/12 | 1,179 | 1,184 | 1,162 | 1,170 | -0.85% | 268,300 | 1544億3566万 | +4.37% |
| 11/11 | 1,185 | 1,196 | 1,169 | 1,180 | +1.99% | 274,600 | 1557億5563万 | +5.45% |
| 11/10 | （自社株買い）取締役会(2020年10月26日)での決議状況(取得期間2020年4月21日～2020年12月31日) |
| 11/10 | 1,161 | 1,177 | 1,145 | 1,157 | +2.3% | 348,300 | 1527億1971万 | +3.58% |
| 11/09 | 1,126 | 1,141 | 1,111 | 1,131 | +1.89% | 212,300 | 1492億8781万 | +1.34% |
| 11/06 | （5%ルール）日興アセットマネジメント（1.78%）三井住友信託銀行（1.16%）三井住友トラスト・アセットマネジメント（2.78%） |
| 11/06 | 1,108 | 1,116 | 1,087 | 1,110 | +0.09% | 218,000 | 1465億1589万 | -0.54% |
| 11/05 | 1,121 | 1,127 | 1,095 | 1,109 | -1.42% | 414,300 | 1463億8389万 | -0.63% |
| 11/04 | 1,133 | 1,133 | 1,111 | 1,125 | +0.81% | 136,400 | 1484億9583万 | +0.45% |
| 11/02 | （IR情報）10:40 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 11/02 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 11/02 | 1,108 | 1,131 | 1,103 | 1,116 | +1.18% | 169,800 | 1473億786万 | -0.53% |
| 10/30 | （IR情報）16:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付に関するお知らせ |
| 10/30 | （IR情報）14:00 2020年12月期第3四半期決算短信[日本基準](連結) |
| 10/30 | 1,124 | 1,125 | 1,097 | 1,103 | -0.99% | 176,000 | 1455億9191万 | -1.96% |
| 10/29 | 1,112 | 1,122 | 1,099 | 1,114 | -0.62% | 99,600 | 1470億4387万 | -1.15% |
| 10/28 | 1,095 | 1,124 | 1,085 | 1,121 | +0.54% | 176,200 | 1479億6785万 | -0.71% |
| 10/27 | 1,125 | 1,125 | 1,100 | 1,115 | -1.41% | 126,400 | 1471億7587万 | -1.5% |
| 10/26 | （IR情報）16:45 自己株式の取得枠拡大に関するお知らせ |
| 10/26 | 1,127 | 1,145 | 1,117 | 1,131 | +0.35% | 97,600 | 1492億8781万 | -0.35% |
| 10/23 | 1,118 | 1,132 | 1,113 | 1,127 | +1.35% | 152,100 | 1487億5982万 | -0.79% |
| 10/22 | 1,126 | 1,132 | 1,112 | 1,112 | -1.59% | 190,300 | 1467億7988万 | -2.28% |
| 10/21 | 1,102 | 1,137 | 1,102 | 1,130 | +3.01% | 283,500 | 1491億5581万 | -0.88% |
| 10/20 | 1,115 | 1,119 | 1,097 | 1,097 | -2.23% | 180,800 | 1447億9994万 | -3.86% |
| 10/19 | 1,116 | 1,135 | 1,110 | 1,122 | +1.91% | 175,700 | 1480億9984万 | -1.75% |
| 10/16 | 1,109 | 1,117 | 1,101 | 1,101 | -0.72% | 165,500 | 1453億2792万 | -3.42% |
| 10/15 | 1,121 | 1,131 | 1,106 | 1,109 | +0.18% | 178,800 | 1463億8389万 | -2.63% |
| 10/14 | 1,094 | 1,108 | 1,089 | 1,107 | +0.36% | 150,000 | 1461億1990万 | -2.64% |
| 10/13 | 1,095 | 1,108 | 1,091 | 1,103 | +0.09% | 172,000 | 1455億9191万 | -2.82% |
| 10/12 | （自社株買い）取締役会(2020年1月30日)での決議状況(取得期間2020年4月21日～2020年12月31日) |
| 10/12 | 1,099 | 1,107 | 1,084 | 1,102 | -0.36% | 117,200 | 1454億5992万 | -2.65% |
| 10/09 | 1,122 | 1,126 | 1,095 | 1,106 | -1.78% | 249,400 | 1459億8790万 | -2.12% |
| 10/08 | 1,126 | 1,140 | 1,122 | 1,126 | +0.81% | 176,700 | 1486億2783万 | -0.09% |
| 10/07 | 1,124 | 1,125 | 1,109 | 1,117 | -1.67% | 181,400 | 1474億3986万 | -0.62% |
| 10/06 | 1,137 | 1,139 | 1,125 | 1,136 | 0% | 110,400 | 1499億4779万 | +1.34% |
| 10/05 | 1,139 | 1,153 | 1,128 | 1,136 | +1.97% | 146,300 | 1499億4779万 | +1.7% |
| 10/02 | 1,122 | 1,137 | 1,111 | 1,114 | -1.15% | 232,300 | 1470億4387万 | -0.09% |
| 10/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 09/30 | 1,183 | 1,184 | 1,124 | 1,127 | -5.45% | 295,300 | 1487億5982万 | +1.26% |
| 09/29 | 1,181 | 1,200 | 1,167 | 1,192 | 0% | 242,400 | 1573億3958万 | +7.48% |
| 09/28 | （IR情報）15:30 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 09/28 | 1,183 | 1,194 | 1,168 | 1,192 | +1.45% | 389,800 | 1573億3958万 | +7.97% |
| 09/25 | 1,173 | 1,184 | 1,168 | 1,175 | +1.64% | 275,600 | 1550億9565万 | +7.11% |
| 09/24 | 1,157 | 1,170 | 1,151 | 1,156 | -0.34% | 173,800 | 1525億8772万 | +5.86% |
| 09/23 | 1,147 | 1,172 | 1,141 | 1,160 | -3.89% | 278,900 | 1531億1570万 | +6.52% |
| 09/18 | 1,191 | 1,214 | 1,191 | 1,207 | +1.6% | 247,400 | 1593億1953万 | +11.35% |
| 09/17 | 1,172 | 1,188 | 1,168 | 1,188 | +1.54% | 155,000 | 1568億1160万 | +10% |
| 09/16 | 1,167 | 1,179 | 1,165 | 1,170 | +0.34% | 167,400 | 1544億3566万 | +8.74% |
| 09/15 | 1,159 | 1,177 | 1,155 | 1,166 | -0.09% | 172,400 | 1539億768万 | +8.57% |
| 09/14 | 1,157 | 1,179 | 1,143 | 1,167 | +1.83% | 334,400 | 1540億3968万 | +9.07% |
| 09/11 | 1,136 | 1,153 | 1,120 | 1,146 | +2.69% | 315,500 | 1512億6775万 | +7.61% |
| 09/10 | （自社株買い）取締役会(2020年1月30日)での決議状況(取得期間2020年4月21日～2020年12月31日) |
| 09/10 | 1,084 | 1,122 | 1,082 | 1,116 | +3.33% | 172,400 | 1473億786万 | +5.08% |
| 09/09 | 1,055 | 1,082 | 1,050 | 1,080 | +0.09% | 219,900 | 1425億5600万 | +1.98% |
| 09/03 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
