| 2025 |
| 01/16 | 4,557 | 4,609 | 4,530 | 4,590 | +1.89% | 1,333,700 | 2兆6678億 | -0.91% |
| 01/15 | 4,526 | 4,565 | 4,483 | 4,505 | +0.69% | 1,114,800 | 2兆6184億 | -2.68% |
| 01/14 | 4,552 | 4,569 | 4,444 | 4,474 | -2.1% | 1,635,600 | 2兆6004億 | -3.37% |
| 01/10 | 4,597 | 4,627 | 4,569 | 4,570 | -0.74% | 1,447,500 | 2兆6562億 | -1.4% |
| 01/09 | 4,651 | 4,673 | 4,564 | 4,604 | -0.45% | 1,123,000 | 2兆6760億 | -0.67% |
| 01/08 | 4,690 | 4,691 | 4,600 | 4,625 | -1.41% | 1,301,900 | 2兆6882億 | -0.19% |
| 01/07 | 4,610 | 4,694 | 4,587 | 4,691 | +2.18% | 1,003,300 | 2兆7266億 | +1.27% |
| 01/06 | 4,690 | 4,695 | 4,561 | 4,591 | -1.46% | 1,542,500 | 2兆6684億 | -0.74% |
| 2024 |
| 12/30 | 4,716 | 4,727 | 4,646 | 4,659 | -1.25% | 777,800 | 2兆7080億 | +0.89% |
| 12/27 | 4,709 | 4,736 | 4,661 | 4,718 | +1.16% | 895,000 | 2兆7422億 | +2.3% |
| 12/26 | 4,660 | 4,682 | 4,616 | 4,664 | +0.19% | 835,900 | 2兆7109億 | +1.41% |
| 12/25 | 4,676 | 4,681 | 4,610 | 4,655 | -0.19% | 838,200 | 2兆7056億 | +1.44% |
| 12/24 | 4,677 | 4,697 | 4,649 | 4,664 | -0.32% | 679,000 | 2兆7109億 | +1.79% |
| 12/23 | 4,690 | 4,713 | 4,658 | 4,679 | +0.69% | 829,600 | 2兆7196億 | +2.27% |
| 12/20 | 4,666 | 4,690 | 4,642 | 4,647 | -0.15% | 1,686,900 | 2兆7010億 | +1.71% |
| 12/19 | 4,531 | 4,662 | 4,530 | 4,654 | +0.82% | 993,400 | 2兆7050億 | +1.9% |
| 12/18 | 4,629 | 4,650 | 4,600 | 4,616 | +0.02% | 684,700 | 2兆6830億 | +1.14% |
| 12/17 | 4,598 | 4,658 | 4,589 | 4,615 | +0.61% | 857,300 | 2兆6824億 | +1.12% |
| 12/16 | 4,610 | 4,636 | 4,558 | 4,587 | -1.82% | 917,900 | 2兆6661億 | +0.44% |
| 12/13 | 4,666 | 4,704 | 4,632 | 4,672 | -1.02% | 1,358,600 | 2兆7155億 | +2.21% |
| 12/12 | 4,727 | 4,772 | 4,712 | 4,720 | +1.09% | 1,576,600 | 2兆7434億 | +3.19% |
| 12/11 | 4,658 | 4,680 | 4,607 | 4,669 | +0.58% | 1,349,700 | 2兆7138億 | +2.3% |
| 12/10 | 4,720 | 4,733 | 4,616 | 4,642 | -1.34% | 1,394,000 | 2兆6981億 | +1.8% |
| 12/09 | 4,605 | 4,796 | 4,582 | 4,705 | +2.82% | 1,907,600 | 2兆7347億 | +3.23% |
| 12/06 | 4,539 | 4,610 | 4,539 | 4,576 | +1.08% | 1,182,800 | 2兆6597億 | +0.57% |
| 12/05 | 4,545 | 4,573 | 4,506 | 4,527 | -0.24% | 785,600 | 2兆6312億 | -0.53% |
| 12/04 | 4,598 | 4,610 | 4,520 | 4,538 | -1.13% | 1,055,200 | 2兆6376億 | -0.7% |
| 12/03 | 4,597 | 4,618 | 4,492 | 4,590 | +0.44% | 1,398,500 | 2兆6678億 | +0.13% |
| 12/02 | 4,619 | 4,623 | 4,559 | 4,570 | -0.24% | 1,119,000 | 2兆6562億 | -0.54% |
| 11/29 | 4,568 | 4,597 | 4,538 | 4,581 | +0.48% | 936,700 | 2兆6626億 | -0.5% |
| 11/28 | 4,528 | 4,573 | 4,486 | 4,559 | +0.68% | 1,067,800 | 2兆6498億 | -1.21% |
| 11/27 | 4,430 | 4,577 | 4,412 | 4,528 | +2.28% | 1,686,700 | 2兆6318億 | -2.16% |
| 11/26 | 4,350 | 4,452 | 4,335 | 4,427 | -1.29% | 1,402,200 | 2兆5731億 | -4.67% |
| 11/25 | 4,446 | 4,511 | 4,446 | 4,485 | +1.93% | 3,101,700 | 2兆6068億 | -3.9% |
| 11/22 | 4,401 | 4,447 | 4,397 | 4,400 | -0.18% | 1,516,100 | 2兆5574億 | -6.18% |
| 11/21 | 4,504 | 4,529 | 4,390 | 4,408 | -2% | 1,596,300 | 2兆5621億 | -6.51% |
| 11/20 | 4,450 | 4,522 | 4,445 | 4,498 | +0.36% | 1,240,000 | 2兆6144億 | -5.17% |
| 11/19 | 4,574 | 4,587 | 4,467 | 4,482 | -1.17% | 1,697,000 | 2兆6051億 | -6.02% |
| 11/18 | 4,549 | 4,577 | 4,506 | 4,535 | -0.98% | 1,162,300 | 2兆6359億 | -5.48% |
| 11/15 | 4,600 | 4,628 | 4,580 | 4,580 | -0.33% | 1,113,200 | 2兆6620億 | -5.1% |
| 11/14 | 4,586 | 4,666 | 4,573 | 4,595 | -0.43% | 983,000 | 2兆6708億 | -5.26% |
| 11/13 | 4,636 | 4,649 | 4,592 | 4,615 | -1.39% | 1,097,700 | 2兆6824億 | -5.29% |
| 11/12 | 4,749 | 4,777 | 4,653 | 4,680 | -0.3% | 1,076,800 | 2兆7202億 | -4.35% |
| 11/11 | 4,710 | 4,735 | 4,668 | 4,694 | -0.87% | 1,258,000 | 2兆7283億 | -4.4% |
| 11/08 | 4,631 | 4,740 | 4,561 | 4,735 | +5.43% | 2,689,600 | 2兆7521億 | -3.9% |
| 11/07 | 4,550 | 4,598 | 4,487 | 4,491 | -1.41% | 2,115,600 | 2兆6103億 | -9.16% |
| 11/06 | 4,561 | 4,645 | 4,546 | 4,555 | -1.15% | 1,848,700 | 2兆6475億 | -8.44% |
| 11/05 | 4,503 | 4,608 | 4,482 | 4,608 | +2.56% | 1,897,300 | 2兆6783億 | -7.93% |
| 11/01 | 4,484 | 4,571 | 4,481 | 4,493 | -2.16% | 2,466,100 | 2兆6115億 | -10.8% |
| 10/31 | 4,615 | 4,740 | 4,545 | 4,592 | -8.14% | 4,512,100 | 2兆6690億 | -9.5% |
| 10/30 | 15:00 2025年3月期第2四半期決算概要 |
| 10/30 | 15:00 2025年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 10/30 | 5,033 | 5,038 | 4,939 | 4,999 | +2.02% | 2,784,100 | 2兆9056億 | -1.98% |
| 10/29 | 4,810 | 4,936 | 4,798 | 4,900 | +0.95% | 1,945,200 | 2兆8480億 | -4.15% |
| 10/28 | 15:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 10/28 | 4,787 | 4,884 | 4,771 | 4,854 | +0.81% | 1,669,500 | 2兆8213億 | -5.25% |
| 10/25 | 4,846 | 4,857 | 4,793 | 4,815 | -0.78% | 1,300,800 | 2兆7986億 | -6.25% |
| 10/24 | 4,833 | 4,882 | 4,829 | 4,853 | -0.57% | 1,604,200 | 2兆8207億 | -5.77% |
| 10/23 | 4,900 | 4,940 | 4,870 | 4,881 | -0.87% | 948,500 | 2兆8370億 | -5.41% |
| 10/22 | 4,995 | 4,996 | 4,910 | 4,924 | -1.5% | 1,517,500 | 2兆8620億 | -4.63% |
| 10/21 | 5,020 | 5,032 | 4,970 | 4,999 | -1.13% | 1,543,400 | 2兆9056億 | -3.33% |
| 10/18 | 5,031 | 5,074 | 5,024 | 5,056 | +0.22% | 1,431,100 | 2兆9387億 | -2.32% |
| 10/17 | 5,102 | 5,114 | 5,032 | 5,045 | -0.92% | 1,851,300 | 2兆9323億 | -2.64% |
| 10/16 | 5,160 | 5,182 | 5,074 | 5,092 | -1.39% | 2,267,700 | 2兆9596億 | -1.87% |
| 10/15 | 5,204 | 5,209 | 5,133 | 5,164 | -0.77% | 2,158,700 | 3兆15億 | -0.54% |
| 10/11 | 5,193 | 5,255 | 5,159 | 5,204 | -0.46% | 1,536,300 | 3兆247億 | +0.27% |
| 10/10 | 5,202 | 5,238 | 5,165 | 5,228 | +0.87% | 1,530,800 | 3兆387億 | +0.91% |
| 10/09 | 5,237 | 5,264 | 5,180 | 5,183 | +0.45% | 1,536,800 | 3兆125億 | +0.21% |
| 10/08 | 5,062 | 5,179 | 5,042 | 5,160 | +0.76% | 2,073,000 | 2兆9992億 | -0.02% |
| 10/07 | 5,150 | 5,166 | 5,077 | 5,121 | +0.35% | 1,684,700 | 2兆9765億 | -0.58% |
| 10/04 | 5,062 | 5,162 | 5,061 | 5,103 | -0.2% | 1,818,000 | 2兆9660億 | -0.8% |
| 10/03 | 5,252 | 5,272 | 5,055 | 5,113 | -0.91% | 3,139,200 | 2兆9718億 | -0.51% |
| 10/02 | 15:00 自己株式の取得状況に関するお知らせ |
| 10/02 | 5,217 | 5,241 | 5,136 | 5,160 | -2.33% | 2,873,300 | 2兆9992億 | +0.51% |
| 10/01 | 5,255 | 5,354 | 5,229 | 5,283 | -0.32% | 2,986,800 | 3兆706億 | +3.06% |
| 09/30 | 5,288 | 5,384 | 5,240 | 5,300 | -2.11% | 23,329,400 | 3兆805億 | +3.7% |
| 09/27 | 5,354 | 5,495 | 5,354 | 5,414 | -0.02% | 4,175,000 | 3兆1468億 | +6.26% |
| 09/26 | 5,274 | 5,421 | 5,261 | 5,415 | +3.42% | 3,282,900 | 3兆1474億 | +6.78% |
| 09/25 | 5,283 | 5,345 | 5,236 | 5,236 | -1.24% | 2,043,500 | 3兆433億 | +3.77% |
| 09/24 | 5,248 | 5,314 | 5,220 | 5,302 | +2.65% | 1,792,400 | 3兆817億 | +5.51% |
| 09/20 | 5,192 | 5,249 | 5,139 | 5,165 | -0.33% | 2,586,500 | 3兆21億 | +3.24% |
| 09/19 | 5,136 | 5,201 | 5,123 | 5,182 | +0.25% | 1,974,500 | 3兆119億 | +4.01% |
| 09/18 | 5,118 | 5,248 | 5,115 | 5,169 | +1.33% | 3,514,600 | 3兆44億 | +4.17% |
| 09/17 | 4,985 | 5,103 | 4,969 | 5,101 | +3.18% | 2,444,800 | 2兆9649億 | +3.18% |
| 09/13 | 5,085 | 5,106 | 4,940 | 4,944 | -3.78% | 3,739,700 | 2兆8736億 | +0.41% |
| 09/12 | 5,200 | 5,252 | 5,088 | 5,138 | +0.25% | 3,037,500 | 2兆9864億 | +4.69% |
| 09/11 | 5,220 | 5,275 | 5,085 | 5,125 | -1.56% | 2,557,300 | 2兆9788億 | +4.91% |
| 09/10 | 5,187 | 5,240 | 5,133 | 5,206 | -0.31% | 1,912,400 | 3兆259億 | +7.19% |
| 09/09 | 5,084 | 5,226 | 5,029 | 5,222 | +1.4% | 2,451,300 | 3兆352億 | +8.43% |
| 09/06 | 5,111 | 5,195 | 5,101 | 5,150 | +0.35% | 2,517,200 | 2兆9933億 | +7.54% |
| 09/05 | 5,050 | 5,255 | 5,010 | 5,132 | +2.97% | 5,153,300 | 2兆9829億 | +7.61% |
| 09/04 | 4,872 | 5,007 | 4,870 | 4,984 | -0.32% | 1,793,300 | 2兆8969億 | +4.9% |
| 09/03 | 15:00 自己株式の取得状況に関するお知らせ |
| 09/03 | 4,918 | 5,025 | 4,910 | 5,000 | +1.92% | 1,568,400 | 2兆9062億 | +5.55% |
| 09/02 | 4,925 | 4,932 | 4,865 | 4,906 | -0.08% | 1,120,400 | 2兆8515億 | +3.83% |
| 08/30 | 4,949 | 4,981 | 4,878 | 4,910 | -0.41% | 1,863,300 | 2兆8538億 | +4.14% |
| 08/29 | 4,955 | 4,986 | 4,870 | 4,930 | -1.26% | 1,012,800 | 2兆8655億 | +5.14% |
| 08/28 | 4,975 | 4,999 | 4,930 | 4,993 | 0% | 925,400 | 2兆9021億 | +6.87% |
| 08/27 | 4,960 | 5,022 | 4,937 | 4,993 | +0.95% | 1,268,000 | 2兆9021億 | +7.24% |
| 08/26 | 4,920 | 4,946 | 4,872 | 4,946 | +0.45% | 960,500 | 2兆8748億 | +6.59% |
| 08/23 | 4,865 | 4,930 | 4,852 | 4,924 | +0.74% | 1,035,600 | 2兆8620億 | +6.37% |
| 08/22 | 4,846 | 4,896 | 4,822 | 4,888 | +1.37% | 1,091,500 | 2兆8411億 | +5.89% |
| 08/21 | 4,737 | 4,822 | 4,730 | 4,822 | +0.79% | 1,216,200 | 2兆8027億 | +4.71% |
| 08/20 | 4,750 | 4,800 | 4,749 | 4,784 | +1.38% | 1,103,400 | 2兆7806億 | +4% |
| 08/19 | 4,735 | 4,749 | 4,654 | 4,719 | -0.34% | 1,259,000 | 2兆7428億 | +2.68% |
