| 2024 |
| 04/23 | 6,215 | 6,243 | 6,152 | 6,208 | +1.5% | 4,632,800 | 12兆4265億 | -4.15% |
| 04/22 | （5%ルール）キャピタル・インターナショナル・インク(Capital…（0.19%）キャピタル・インターナショナル（0.12%）キャピタル・グループ・プライベート・クライアント…（0.08%）キャピタル・リサーチ・アンド・マネージメント・カ…（4.11%） |
| 04/22 | 6,045 | 6,175 | 6,029 | 6,116 | -0.21% | 5,466,900 | 12兆2423億 | -5.82% |
| 04/19 | 6,254 | 6,269 | 6,015 | 6,129 | -4.22% | 9,262,200 | 12兆2683億 | -5.82% |
| 04/18 | 6,300 | 6,414 | 6,288 | 6,399 | +0.58% | 4,211,100 | 12兆8088億 | -1.86% |
| 04/17 | 6,358 | 6,483 | 6,326 | 6,362 | +0.66% | 4,979,100 | 12兆7347億 | -2.5% |
| 04/16 | 6,410 | 6,434 | 6,297 | 6,320 | -3.41% | 5,612,700 | 12兆6506億 | -3.19% |
| 04/15 | 6,453 | 6,564 | 6,432 | 6,543 | +0.17% | 3,598,900 | 13兆970億 | +0.18% |
| 04/12 | 6,640 | 6,640 | 6,520 | 6,532 | -0.12% | 5,793,800 | 13兆750億 | 0% |
| 04/11 | 6,459 | 6,555 | 6,423 | 6,540 | +0.32% | 4,635,600 | 13兆910億 | +0.17% |
| 04/10 | 6,495 | 6,578 | 6,435 | 6,519 | +0.8% | 7,127,700 | 13兆490億 | -0.18% |
| 04/09 | 6,301 | 6,467 | 6,297 | 6,467 | +4.44% | 9,376,700 | 12兆9449億 | -1.03% |
| 04/08 | 6,230 | 6,264 | 6,167 | 6,192 | +0.39% | 5,355,700 | 12兆3944億 | -5.35% |
| 04/05 | 6,240 | 6,270 | 6,140 | 6,168 | -3.11% | 6,016,500 | 12兆3464億 | -5.95% |
| 04/04 | 6,450 | 6,489 | 6,366 | 6,366 | +1.14% | 6,896,300 | 12兆7427億 | -3.05% |
| 04/03 | 6,300 | 6,383 | 6,232 | 6,294 | -1.15% | 7,831,200 | 12兆5986億 | -4.14% |
| 04/02 | 6,400 | 6,452 | 6,360 | 6,367 | +0.24% | 6,510,400 | 12兆7447億 | -3.1% |
| 04/01 | 6,601 | 6,616 | 6,352 | 6,352 | -3.52% | 7,067,800 | 12兆7147億 | -3.36% |
| 03/29 | 6,600 | 6,623 | 6,503 | 6,584 | -0.33% | 8,979,700 | 13兆1791億 | +0.2% |
| 03/28 | 6,687 | 6,725 | 6,597 | 6,606 | -3.12% | 8,861,600 | 13兆2231億 | +0.82% |
| 03/27 | 6,822 | 6,857 | 6,771 | 6,819 | -0.42% | 6,236,400 | 13兆6495億 | +4.38% |
| 03/26 | 6,755 | 6,890 | 6,754 | 6,848 | +1.45% | 5,653,100 | 13兆7075億 | +5.24% |
| 03/25 | 6,884 | 6,890 | 6,750 | 6,750 | -1.8% | 4,606,600 | 13兆5114億 | +4.15% |
| 03/22 | 6,875 | 6,904 | 6,791 | 6,874 | +0.09% | 6,719,600 | 13兆7596億 | +6.46% |
| 03/21 | 6,845 | 6,926 | 6,803 | 6,868 | +2.6% | 8,183,400 | 13兆7476億 | +6.98% |
| 03/19 | 6,655 | 6,694 | 6,541 | 6,694 | +0.83% | 6,104,000 | 13兆3993億 | +4.84% |
| 03/18 | 6,500 | 6,644 | 6,462 | 6,639 | +2.63% | 5,634,100 | 13兆2892億 | +4.5% |
| 03/15 | 6,399 | 6,482 | 6,380 | 6,469 | +0.45% | 6,441,200 | 12兆9489億 | +2.29% |
| 03/14 | 6,456 | 6,474 | 6,344 | 6,440 | -1.14% | 5,120,000 | 12兆8908億 | +2.25% |
| 03/13 | 6,543 | 6,567 | 6,422 | 6,514 | +1.1% | 6,256,600 | 13兆390億 | +3.86% |
| 03/12 | 6,261 | 6,456 | 6,239 | 6,443 | +0.92% | 6,877,800 | 12兆8969億 | +3.14% |
| 03/11 | 6,400 | 6,426 | 6,291 | 6,384 | -2.86% | 6,833,100 | 12兆7788億 | +2.52% |
| 03/08 | 6,500 | 6,657 | 6,491 | 6,572 | +1.78% | 10,671,600 | 13兆1551億 | +5.93% |
| 03/07 | 6,657 | 6,702 | 6,455 | 6,457 | -1.94% | 5,827,800 | 12兆9249億 | +4.55% |
| 03/06 | 6,540 | 6,633 | 6,488 | 6,585 | -0.05% | 5,974,500 | 13兆1811億 | +7.06% |
| 03/05 | 6,623 | 6,664 | 6,556 | 6,588 | -1.27% | 6,904,300 | 13兆1871億 | +7.77% |
| 03/04 | 6,736 | 6,752 | 6,647 | 6,673 | +1.35% | 6,813,100 | 13兆3572億 | +9.77% |
| 03/01 | 6,430 | 6,605 | 6,405 | 6,584 | +3.08% | 6,145,100 | 13兆1791億 | +8.88% |
| 02/29 | 6,345 | 6,414 | 6,302 | 6,387 | +0.49% | 6,843,100 | 12兆7848億 | +6.13% |
| 02/28 | 6,380 | 6,428 | 6,350 | 6,356 | -1.06% | 6,559,800 | 12兆7227億 | +5.99% |
| 02/27 | 6,434 | 6,484 | 6,401 | 6,424 | +0.12% | 4,968,300 | 12兆8588億 | +7.48% |
| 02/26 | 6,434 | 6,492 | 6,388 | 6,416 | +1.7% | 7,170,600 | 12兆8428億 | +7.81% |
| 02/22 | 6,275 | 6,331 | 6,226 | 6,309 | +3.34% | 7,934,400 | 12兆6286億 | +6.55% |
| 02/21 | 6,050 | 6,148 | 6,030 | 6,105 | -0.34% | 4,876,800 | 12兆2203億 | +3.53% |
| 02/20 | 6,130 | 6,185 | 6,085 | 6,126 | -0.84% | 5,223,700 | 12兆2623億 | +4.02% |
| 02/19 | 6,241 | 6,305 | 6,125 | 6,178 | -0.34% | 4,856,500 | 12兆3664億 | +5.05% |
| 02/16 | 6,280 | 6,324 | 6,133 | 6,199 | +0.99% | 8,783,000 | 12兆4084億 | +5.71% |
| 02/15 | 6,089 | 6,225 | 6,071 | 6,138 | +3.19% | 8,118,800 | 12兆2863億 | +5.1% |
| 02/14 | 5,990 | 6,010 | 5,922 | 5,948 | -0.7% | 5,997,200 | 11兆9060億 | +2.25% |
| 02/13 | 5,946 | 6,043 | 5,912 | 5,990 | +1.47% | 8,853,600 | 11兆9901億 | +3.26% |
| 02/09 | 5,941 | 5,976 | 5,883 | 5,903 | -0.1% | 6,633,200 | 11兆8159億 | +2% |
| 02/08 | 5,828 | 5,922 | 5,787 | 5,909 | +1.39% | 6,958,900 | 11兆8279億 | +2.23% |
| 02/07 | 5,761 | 5,828 | 5,724 | 5,828 | +0.55% | 4,760,700 | 11兆6658億 | +0.83% |
| 02/06 | 5,828 | 5,839 | 5,784 | 5,796 | -1.43% | 7,756,900 | 11兆6018億 | +0.22% |
| 02/05 | 6,020 | 6,020 | 5,877 | 5,880 | -1.01% | 5,607,500 | 11兆7699億 | +1.66% |
| 02/02 | 5,905 | 6,024 | 5,867 | 5,940 | +2.24% | 8,561,000 | 11兆8900億 | +2.77% |
| 02/01 | 5,832 | 5,896 | 5,790 | 5,810 | -1.11% | 5,626,900 | 11兆6298億 | +0.66% |
| 01/31 | 5,808 | 5,875 | 5,752 | 5,875 | +0.91% | 7,873,600 | 11兆7599億 | +1.8% |
| 01/30 | 5,737 | 5,846 | 5,676 | 5,822 | +3.03% | 7,690,200 | 11兆7844億 | +1.08% |
| 01/29 | 5,540 | 5,753 | 5,500 | 5,651 | -1.55% | 10,769,400 | 11兆4383億 | -1.77% |
| 01/26 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/26 | 5,810 | 5,818 | 5,706 | 5,740 | -2.16% | 7,753,100 | 11兆6184億 | -0.07% |
| 01/25 | 5,800 | 5,875 | 5,791 | 5,867 | +0.17% | 4,955,900 | 11兆8755億 | +2.34% |
| 01/24 | 5,869 | 5,895 | 5,813 | 5,857 | +0.17% | 5,497,200 | 11兆8552億 | +2.47% |
| 01/23 | 5,863 | 5,913 | 5,808 | 5,847 | -0.43% | 7,132,300 | 11兆8350億 | +2.78% |
| 01/22 | 5,850 | 5,881 | 5,814 | 5,872 | +1.82% | 8,778,600 | 11兆8856億 | +3.84% |
| 01/19 | 5,690 | 5,799 | 5,688 | 5,767 | +1.6% | 10,139,000 | 11兆6731億 | +2.63% |
| 01/18 | 5,643 | 5,734 | 5,636 | 5,676 | -0.42% | 7,168,700 | 11兆4889億 | +1.61% |
| 01/17 | 5,797 | 5,886 | 5,700 | 5,700 | -3.31% | 12,064,300 | 11兆5375億 | +2.61% |
| 01/16 | 5,949 | 5,977 | 5,872 | 5,895 | -0.84% | 6,098,300 | 11兆9322億 | +6.64% |
| 01/15 | 5,770 | 5,967 | 5,768 | 5,945 | +3.55% | 10,027,200 | 12兆334億 | +8.09% |
| 01/12 | 5,730 | 5,757 | 5,633 | 5,741 | +2.41% | 10,246,300 | 11兆6204億 | +5.07% |
| 01/11 | 5,598 | 5,630 | 5,515 | 5,606 | +0.97% | 10,128,100 | 11兆3472億 | +3.03% |
| 01/10 | 5,463 | 5,593 | 5,378 | 5,552 | 0% | 13,042,800 | 11兆2379億 | +2.34% |
| 01/09 | （自社株買い）取締役会(2023年7月27日)での決議状況(取得期間2023年7月28日～2023年12月29日) |
| 01/09 | 5,660 | 5,692 | 5,552 | 5,552 | -1.51% | 11,296,100 | 11兆2379億 | +2.61% |
| 01/05 | 5,500 | 5,655 | 5,500 | 5,637 | -1.54% | 8,610,500 | 11兆4099億 | +4.47% |
| 01/04 | 5,640 | 5,779 | 5,608 | 5,725 | -3.24% | 8,867,500 | 11兆5881億 | +6.45% |
| 2023 |
| 12/29 | 5,875 | 5,917 | 5,835 | 5,917 | +0.03% | 5,402,900 | 11兆9767億 | +10.43% |
| 12/28 | 5,811 | 5,935 | 5,808 | 5,915 | +1.77% | 3,942,700 | 11兆9726億 | +10.95% |
| 12/27 | 5,824 | 5,837 | 5,771 | 5,812 | +0.78% | 4,551,400 | 11兆7642億 | +9.62% |
| 12/26 | 5,730 | 5,790 | 5,728 | 5,767 | +0.3% | 2,873,300 | 11兆6731億 | +9.31% |
| 12/25 | 5,864 | 5,872 | 5,736 | 5,750 | -0.54% | 3,080,900 | 11兆6387億 | +9.48% |
| 12/22 | 5,680 | 5,798 | 5,680 | 5,781 | +2.96% | 7,449,600 | 11兆7014億 | +10.49% |
| 12/21 | 5,585 | 5,660 | 5,575 | 5,615 | -0.44% | 5,338,600 | 11兆3654億 | +7.86% |
| 12/20 | 5,473 | 5,698 | 5,473 | 5,640 | +4.08% | 8,898,600 | 11兆4160億 | +8.84% |
| 12/19 | 5,469 | 5,470 | 5,380 | 5,419 | -0.84% | 6,087,300 | 10兆9687億 | +5.24% |
| 12/18 | 5,528 | 5,530 | 5,422 | 5,465 | +0.11% | 6,212,600 | 11兆618億 | +6.63% |
| 12/15 | 5,432 | 5,565 | 5,391 | 5,459 | +5.51% | 12,539,100 | 11兆496億 | +7.04% |
| 12/14 | 5,129 | 5,195 | 5,101 | 5,174 | +3.48% | 7,314,200 | 10兆4728億 | +1.97% |
| 12/13 | 5,000 | 5,026 | 4,973 | 5,000 | +0.48% | 3,089,000 | 10兆1206億 | -1.17% |
| 12/12 | 4,995 | 5,008 | 4,942 | 4,976 | +1.04% | 3,314,200 | 10兆720億 | -1.52% |
| 12/11 | 4,990 | 4,997 | 4,914 | 4,925 | +0.61% | 4,035,000 | 9兆9688億 | -2.42% |
| 12/08 | 4,943 | 4,958 | 4,875 | 4,895 | -2.61% | 8,218,200 | 9兆9080億 | -2.92% |
| 12/07 | 5,141 | 5,144 | 5,015 | 5,026 | -3.36% | 5,159,900 | 10兆1732億 | -0.1% |
| 12/06 | 5,090 | 5,212 | 5,083 | 5,201 | +3.15% | 5,280,400 | 10兆5274億 | +3.83% |
| 12/05 | （IR情報）18:20 自己株式の取得結果及び取得終了に関するお知らせ |
| 12/05 | （自社株買い）取締役会(2023年7月27日)での決議状況(取得期間2023年7月28日～2023年12月29日) |
| 12/05 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 12/05 | 5,108 | 5,134 | 5,010 | 5,042 | -2.48% | 7,554,500 | 10兆2056億 | +1.24% |
| 12/04 | 5,206 | 5,215 | 5,165 | 5,170 | -0.56% | 5,680,800 | 10兆4647億 | +4.42% |
| 12/01 | 5,200 | 5,234 | 5,174 | 5,199 | -0.25% | 3,812,300 | 10兆5234億 | +5.82% |
| 11/30 | （IR情報）16:45 取締役及び執行役員に対するストックオプション(新株予約権)の払込金額確定のお知らせ |
| 11/30 | 5,159 | 5,217 | 5,158 | 5,212 | +0.81% | 5,896,700 | 10兆5497億 | +6.87% |
| 11/29 | 5,142 | 5,192 | 5,124 | 5,170 | -0.67% | 3,942,100 | 10兆4647億 | +6.84% |
| 11/28 | 5,224 | 5,244 | 5,184 | 5,205 | -0.38% | 4,051,500 | 10兆5355億 | +8.37% |
| 11/27 | 5,233 | 5,248 | 5,185 | 5,225 | +0.02% | 3,795,300 | 10兆5760億 | +9.63% |
