| 2024 |
| 05/02 | 1,051 | 1,064 | 1,028 | 1,059 | +1.24% | 5,613,700 | 2兆5103億 | +3.52% |
| 05/01 | 1,027 | 1,049 | 1,007 | 1,046 | +2.95% | 4,560,600 | 2兆4795億 | +2.05% |
| 04/30 | 1,000 | 1,016 | 992 | 1,016 | +3.46% | 4,135,200 | 2兆4084億 | -1.07% |
| 04/26 | 972 | 983 | 962 | 982 | +0.92% | 2,519,100 | 2兆3278億 | -4.57% |
| 04/25 | 977 | 983 | 968 | 973 | +0.31% | 2,273,300 | 2兆3065億 | -5.9% |
| 04/24 | 966 | 980 | 961 | 970 | -0.41% | 2,510,400 | 2兆2993億 | -6.64% |
| 04/23 | 994 | 995 | 965 | 974 | -0.2% | 3,034,400 | 2兆3088億 | -6.7% |
| 04/22 | 963 | 976 | 956 | 976 | +2.85% | 2,320,500 | 2兆3136億 | -6.96% |
| 04/19 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 04/19 | 1,000 | 1,000 | 941 | 949 | -5.95% | 5,659,600 | 2兆2496億 | -9.96% |
| 04/18 | 1,004 | 1,019 | 1,002 | 1,009 | +1.31% | 2,063,700 | 2兆3918億 | -4.72% |
| 04/17 | 1,018 | 1,018 | 996 | 996 | -1.87% | 2,543,400 | 2兆3610億 | -6.21% |
| 04/16 | 996 | 1,023 | 992 | 1,015 | +0.1% | 3,382,800 | 2兆4060億 | -4.78% |
| 04/15 | 1,010 | 1,014 | 1,000 | 1,014 | +0.2% | 2,097,200 | 2兆4036億 | -5.14% |
| 04/12 | 1,023 | 1,028 | 1,009 | 1,012 | -0.78% | 2,514,800 | 2兆3989億 | -5.77% |
| 04/11 | 1,010 | 1,021 | 994 | 1,020 | +0.2% | 2,874,900 | 2兆4179億 | -5.47% |
| 04/10 | 1,030 | 1,034 | 1,016 | 1,018 | -1.36% | 2,234,100 | 2兆4131億 | -6% |
| 04/09 | 1,039 | 1,047 | 1,027 | 1,032 | -0.67% | 2,294,100 | 2兆4463億 | -5.15% |
| 04/08 | 1,049 | 1,057 | 1,032 | 1,039 | -0.95% | 3,062,300 | 2兆4629億 | -4.77% |
| 04/05 | 1,061 | 1,066 | 1,042 | 1,049 | -1.32% | 3,286,500 | 2兆4866億 | -4.2% |
| 04/04 | 1,065 | 1,079 | 1,060 | 1,063 | +0.47% | 2,684,800 | 2兆5198億 | -3.1% |
| 04/03 | 1,059 | 1,062 | 1,048 | 1,058 | -1.21% | 2,993,700 | 2兆5080億 | -3.91% |
| 04/02 | 1,073 | 1,078 | 1,065 | 1,071 | -1.02% | 3,426,400 | 2兆5388億 | -3.16% |
| 04/01 | 1,085 | 1,088 | 1,072 | 1,082 | +0.74% | 1,886,500 | 2兆5648億 | -2.52% |
| 03/29 | （IR情報）15:30 支配株主等に関する事項について |
| 03/29 | 1,090 | 1,090 | 1,072 | 1,074 | -1.01% | 1,977,800 | 2兆5459億 | -3.42% |
| 03/28 | 1,107 | 1,108 | 1,069 | 1,085 | -2.25% | 3,748,400 | 2兆5720億 | -2.52% |
| 03/27 | 1,104 | 1,119 | 1,091 | 1,110 | +1.74% | 3,256,600 | 2兆6312億 | -0.45% |
| 03/26 | 1,064 | 1,095 | 1,064 | 1,091 | +1.58% | 2,809,000 | 2兆5862億 | -2.15% |
| 03/25 | 1,097 | 1,101 | 1,069 | 1,074 | -1.56% | 2,751,000 | 2兆5459億 | -3.68% |
| 03/22 | 1,091 | 1,103 | 1,087 | 1,091 | -0.73% | 2,742,100 | 2兆5862億 | -2.33% |
| 03/21 | 1,115 | 1,115 | 1,092 | 1,099 | +0.09% | 2,938,300 | 2兆6051億 | -1.96% |
| 03/19 | 1,107 | 1,111 | 1,081 | 1,098 | -0.81% | 3,469,000 | 2兆6028億 | -2.31% |
| 03/18 | 1,107 | 1,112 | 1,100 | 1,107 | +1.37% | 1,755,700 | 2兆6241億 | -1.77% |
| 03/15 | 1,077 | 1,102 | 1,070 | 1,092 | +0.65% | 2,998,000 | 2兆5885億 | -3.28% |
| 03/14 | 1,073 | 1,090 | 1,067 | 1,085 | +1.97% | 2,094,200 | 2兆5720億 | -4.15% |
| 03/13 | 1,094 | 1,097 | 1,058 | 1,064 | -2.92% | 3,032,300 | 2兆5222億 | -6.26% |
| 03/12 | 1,097 | 1,098 | 1,073 | 1,096 | -1.44% | 3,246,400 | 2兆5980億 | -3.86% |
| 03/11 | 1,120 | 1,126 | 1,096 | 1,112 | -1.94% | 3,116,800 | 2兆6360億 | -2.71% |
| 03/08 | 1,119 | 1,140 | 1,115 | 1,134 | +0.53% | 3,495,500 | 2兆6881億 | -0.96% |
| 03/07 | 1,138 | 1,144 | 1,125 | 1,128 | -0.27% | 2,129,200 | 2兆6739億 | -1.66% |
| 03/06 | 1,100 | 1,137 | 1,099 | 1,131 | +0.71% | 3,279,600 | 2兆6810億 | -1.57% |
| 03/05 | 1,113 | 1,129 | 1,112 | 1,123 | -0.27% | 2,204,100 | 2兆6620億 | -2.43% |
| 03/04 | 1,129 | 1,139 | 1,117 | 1,126 | +0.45% | 2,425,200 | 2兆6691億 | -2.26% |
| 03/01 | 1,122 | 1,140 | 1,118 | 1,121 | +0.9% | 2,134,400 | 2兆6573億 | -2.86% |
| 02/29 | 1,148 | 1,159 | 1,110 | 1,111 | -4.22% | 5,642,900 | 2兆6336億 | -3.81% |
| 02/28 | 1,164 | 1,183 | 1,152 | 1,160 | -1.28% | 2,695,100 | 2兆7497億 | +0.35% |
| 02/27 | 1,179 | 1,199 | 1,173 | 1,175 | +0.43% | 2,696,900 | 2兆7853億 | +1.91% |
| 02/26 | 1,140 | 1,173 | 1,136 | 1,170 | +3.45% | 3,653,500 | 2兆7734億 | +1.74% |
| 02/22 | 1,116 | 1,139 | 1,113 | 1,131 | +0.8% | 2,534,000 | 2兆6810億 | -1.39% |
| 02/21 | 1,114 | 1,122 | 1,100 | 1,122 | -0.09% | 3,022,800 | 2兆6597億 | -2.09% |
| 02/20 | 1,100 | 1,123 | 1,082 | 1,123 | +1.63% | 3,854,400 | 2兆6620億 | -2.01% |
| 02/19 | 1,106 | 1,115 | 1,098 | 1,105 | +0.18% | 1,850,700 | 2兆6194億 | -3.66% |
| 02/16 | 1,132 | 1,134 | 1,093 | 1,103 | -0.72% | 4,460,300 | 2兆6146億 | -4% |
| 02/15 | 1,210 | 1,223 | 1,102 | 1,111 | -6.56% | 8,379,200 | 2兆6336億 | -3.48% |
| 02/14 | （IR情報）15:30 2023年12月期決算短信〔IFRS〕(連結) |
| 02/14 | 1,177 | 1,199 | 1,167 | 1,189 | -0.34% | 4,268,700 | 2兆8185億 | +3.12% |
| 02/13 | 1,189 | 1,202 | 1,177 | 1,193 | +1.71% | 3,963,000 | 2兆8280億 | +3.65% |
| 02/09 | 1,161 | 1,185 | 1,154 | 1,173 | +1.38% | 2,544,500 | 2兆7806億 | +2.09% |
| 02/08 | 1,176 | 1,176 | 1,152 | 1,157 | -0.6% | 2,279,800 | 2兆7426億 | +0.7% |
| 02/07 | 1,166 | 1,166 | 1,147 | 1,164 | 0% | 1,976,300 | 2兆7592億 | +1.39% |
| 02/06 | 1,159 | 1,166 | 1,149 | 1,164 | -1.27% | 2,699,900 | 2兆7592億 | +1.48% |
| 02/05 | 1,177 | 1,187 | 1,171 | 1,179 | +0.6% | 1,901,300 | 2兆7948億 | +2.88% |
| 02/02 | 1,174 | 1,184 | 1,168 | 1,172 | +0.69% | 1,666,400 | 2兆7782億 | +2.45% |
| 02/01 | 1,153 | 1,166 | 1,145 | 1,164 | -0.43% | 2,500,000 | 2兆7592億 | +1.93% |
| 01/31 | 1,158 | 1,175 | 1,150 | 1,169 | -1.02% | 2,961,700 | 2兆7711億 | +2.54% |
| 01/30 | 1,190 | 1,200 | 1,181 | 1,181 | -0.17% | 2,506,300 | 2兆7995億 | +3.78% |
| 01/29 | 1,168 | 1,191 | 1,164 | 1,183 | +2.25% | 2,813,400 | 2兆8043億 | +4.23% |
| 01/26 | 1,180 | 1,181 | 1,143 | 1,157 | -2.2% | 2,823,600 | 2兆7426億 | +2.21% |
| 01/25 | 1,146 | 1,183 | 1,136 | 1,183 | +3.77% | 4,870,100 | 2兆8043億 | +4.69% |
| 01/24 | 1,126 | 1,144 | 1,123 | 1,140 | +1.15% | 3,095,600 | 2兆7023億 | +1.06% |
| 01/23 | 1,119 | 1,149 | 1,117 | 1,127 | +2.83% | 3,623,600 | 2兆6715億 | +0.09% |
| 01/22 | 1,096 | 1,103 | 1,089 | 1,096 | +0.27% | 2,724,900 | 2兆5980億 | -2.49% |
| 01/19 | 1,101 | 1,111 | 1,093 | 1,093 | +0.18% | 2,036,700 | 2兆5909億 | -2.84% |
| 01/18 | （IR情報）10:00 (開示事項の経過)カザフスタンの塗料・塗料周辺製品メーカーAlina Group LLP社の株式取得の完了について |
| 01/18 | 1,091 | 1,107 | 1,085 | 1,091 | -0.73% | 3,995,500 | 2兆5862億 | -3.02% |
| 01/17 | 1,124 | 1,141 | 1,098 | 1,099 | -3.68% | 3,274,300 | 2兆6051億 | -2.4% |
| 01/16 | 1,147 | 1,158 | 1,138 | 1,141 | -0.78% | 1,582,000 | 2兆7047億 | +1.33% |
| 01/15 | 1,164 | 1,165 | 1,148 | 1,150 | -0.35% | 1,284,400 | 2兆7260億 | +2.22% |
| 01/12 | 1,160 | 1,162 | 1,143 | 1,154 | -0.17% | 1,501,000 | 2兆7355億 | +2.85% |
| 01/11 | 1,160 | 1,166 | 1,148 | 1,156 | +0.43% | 2,069,000 | 2兆7403億 | +3.31% |
| 01/10 | 1,136 | 1,160 | 1,133 | 1,151 | +0.88% | 1,972,400 | 2兆7284億 | +3.14% |
| 01/09 | 1,144 | 1,158 | 1,130 | 1,141 | -0.26% | 1,817,200 | 2兆7047億 | +2.42% |
| 01/05 | 1,157 | 1,170 | 1,138 | 1,144 | -1.55% | 2,025,000 | 2兆7118億 | +2.69% |
| 01/04 | 1,136 | 1,163 | 1,113 | 1,162 | +1.93% | 2,883,100 | 2兆7545億 | +4.31% |
| 2023 |
| 12/29 | 1,135 | 1,147 | 1,131 | 1,140 | +0.53% | 1,293,800 | 2兆7023億 | +2.43% |
| 12/28 | 1,128 | 1,139 | 1,122 | 1,134 | -0.44% | 816,900 | 2兆6881億 | +1.8% |
| 12/27 | 1,128 | 1,139 | 1,123 | 1,139 | +1.61% | 1,791,500 | 2兆7000億 | +2.15% |
| 12/26 | 1,131 | 1,133 | 1,117 | 1,121 | -0.88% | 1,241,200 | 2兆6573億 | +0.36% |
| 12/25 | 1,155 | 1,159 | 1,131 | 1,131 | +0.53% | 1,398,100 | 2兆6810億 | +1.16% |
| 12/22 | 1,121 | 1,144 | 1,119 | 1,125 | +1.35% | 2,422,800 | 2兆6668億 | +0.63% |
| 12/21 | 1,091 | 1,111 | 1,091 | 1,110 | -0.09% | 1,634,100 | 2兆6312億 | -0.89% |
| 12/20 | 1,113 | 1,120 | 1,108 | 1,111 | +0.27% | 2,468,800 | 2兆6336億 | -0.8% |
| 12/19 | 1,100 | 1,115 | 1,090 | 1,108 | -0.27% | 2,072,800 | 2兆6265億 | -0.81% |
| 12/18 | 1,115 | 1,115 | 1,098 | 1,111 | -0.45% | 1,463,800 | 2兆6336億 | -0.27% |
| 12/15 | 1,103 | 1,120 | 1,090 | 1,116 | +1.92% | 3,003,600 | 2兆6454億 | +0.36% |
| 12/14 | 1,090 | 1,098 | 1,079 | 1,095 | +0.46% | 1,905,300 | 2兆5957億 | -1.26% |
| 12/13 | 1,101 | 1,110 | 1,085 | 1,090 | -1% | 1,828,500 | 2兆5838億 | -1.45% |
| 12/12 | 1,106 | 1,120 | 1,101 | 1,101 | -0.36% | 1,482,000 | 2兆6099億 | -0.18% |
| 12/11 | 1,115 | 1,119 | 1,095 | 1,105 | -0.45% | 2,157,600 | 2兆6194億 | +0.36% |
| 12/08 | 1,109 | 1,116 | 1,099 | 1,110 | +0.54% | 3,068,000 | 2兆6312億 | +1.19% |
| 12/07 | 1,125 | 1,137 | 1,102 | 1,104 | -0.72% | 2,198,700 | 2兆6170億 | +1.01% |
| 12/06 | 1,082 | 1,118 | 1,081 | 1,112 | +3.25% | 2,892,200 | 2兆6360億 | +2.11% |
| 12/05 | 1,073 | 1,092 | 1,071 | 1,077 | +0.09% | 2,737,700 | 2兆5530億 | -0.74% |
