| 2025 |
| 07/18 | 5,620 | 5,640 | 5,553 | 5,553 | -0.93% | 500,900 | 2兆7653億 | +1.09% |
| 07/17 | 5,501 | 5,609 | 5,488 | 5,605 | +1.87% | 497,000 | 2兆7912億 | +2.15% |
| 07/16 | 5,485 | 5,574 | 5,481 | 5,502 | +0.95% | 877,500 | 2兆7399億 | +0.33% |
| 07/15 | 5,539 | 5,541 | 5,431 | 5,450 | -0.6% | 583,500 | 2兆7141億 | -0.66% |
| 07/14 | 5,490 | 5,542 | 5,470 | 5,483 | -0.13% | 621,500 | 2兆7305億 | +0.11% |
| 07/11 | 5,468 | 5,551 | 5,461 | 5,490 | -0.2% | 706,900 | 2兆7340億 | +0.42% |
| 07/10 | 5,498 | 5,547 | 5,472 | 5,501 | +1.31% | 1,151,300 | 2兆7394億 | +0.84% |
| 07/09 | 5,519 | 5,539 | 5,410 | 5,430 | -1.61% | 859,600 | 2兆7041億 | -0.2% |
| 07/08 | 5,566 | 5,614 | 5,508 | 5,519 | -0.83% | 1,048,100 | 2兆7484億 | +1.66% |
| 07/07 | 5,495 | 5,570 | 5,495 | 5,565 | +1.66% | 756,200 | 2兆7713億 | +2.73% |
| 07/04 | 5,489 | 5,535 | 5,434 | 5,474 | +0.04% | 563,500 | 2兆7260億 | +1.28% |
| 07/03 | 5,606 | 5,609 | 5,426 | 5,472 | +0.53% | 1,087,600 | 2兆7250億 | +1.41% |
| 07/02 | 5,508 | 5,558 | 5,421 | 5,443 | -2.16% | 772,800 | 2兆7106億 | +1.04% |
| 07/01 | 5,657 | 5,658 | 5,553 | 5,563 | -0.86% | 762,200 | 2兆7703億 | +3.5% |
| 06/30 | 5,547 | 5,611 | 5,520 | 5,611 | +1.46% | 1,039,400 | 2兆7942億 | +4.68% |
| 06/27 | 5,544 | 5,575 | 5,481 | 5,530 | +1.17% | 1,123,600 | 2兆7539億 | +3.46% |
| 06/26 | （IR情報）16:00 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 |
| 06/26 | 5,548 | 5,628 | 5,461 | 5,466 | +0.07% | 942,900 | 2兆7220億 | +2.51% |
| 06/25 | 5,485 | 5,502 | 5,418 | 5,462 | -0.64% | 720,300 | 2兆7200億 | +2.57% |
| 06/24 | 5,504 | 5,530 | 5,450 | 5,497 | +0.96% | 517,400 | 2兆7375億 | +3.4% |
| 06/23 | 5,438 | 5,462 | 5,380 | 5,445 | -0.49% | 476,400 | 2兆7116億 | +2.6% |
| 06/20 | 5,480 | 5,498 | 5,453 | 5,472 | -0.42% | 1,487,700 | 2兆7250億 | +3.25% |
| 06/19 | 5,503 | 5,527 | 5,452 | 5,495 | +0.97% | 600,000 | 2兆7365億 | +3.86% |
| 06/18 | 5,370 | 5,442 | 5,348 | 5,442 | +0.89% | 734,900 | 2兆7101億 | +3.07% |
| 06/17 | 5,446 | 5,491 | 5,392 | 5,394 | -1.28% | 678,200 | 2兆6862億 | +2.37% |
| 06/16 | 5,420 | 5,480 | 5,409 | 5,464 | +1.05% | 912,000 | 2兆7210億 | +3.84% |
| 06/13 | 5,463 | 5,502 | 5,385 | 5,407 | -2.14% | 1,183,000 | 2兆6926億 | +2.93% |
| 06/12 | 5,542 | 5,615 | 5,477 | 5,525 | -0.31% | 1,266,900 | 2兆7514億 | +5.3% |
| 06/11 | 5,398 | 5,555 | 5,318 | 5,542 | +5.82% | 1,686,200 | 2兆7599億 | +5.88% |
| 06/10 | 5,199 | 5,273 | 5,199 | 5,237 | +0.31% | 542,000 | 2兆6080億 | +0.42% |
| 06/09 | 5,215 | 5,230 | 5,160 | 5,221 | +0.62% | 620,900 | 2兆6000億 | +0.25% |
| 06/06 | 5,163 | 5,200 | 5,155 | 5,189 | +0.52% | 657,000 | 2兆5841億 | -0.21% |
| 06/05 | 5,122 | 5,162 | 5,085 | 5,162 | +0.45% | 697,800 | 2兆5706億 | -0.58% |
| 06/04 | 5,166 | 5,203 | 5,121 | 5,139 | -1.36% | 688,500 | 2兆5592億 | -0.89% |
| 06/03 | 5,259 | 5,269 | 5,182 | 5,210 | -0.89% | 651,500 | 2兆5945億 | +0.58% |
| 06/02 | 5,241 | 5,320 | 5,169 | 5,257 | -0.19% | 653,800 | 2兆6179億 | +1.68% |
| 05/30 | 5,233 | 5,290 | 5,197 | 5,267 | +0.77% | 1,572,300 | 2兆6229億 | +2.05% |
| 05/29 | 5,173 | 5,235 | 5,150 | 5,227 | +1.42% | 744,000 | 2兆6030億 | +1.57% |
| 05/28 | 5,227 | 5,234 | 5,135 | 5,154 | -0.79% | 849,100 | 2兆5666億 | +0.39% |
| 05/27 | 5,214 | 5,247 | 5,186 | 5,195 | -0.46% | 682,500 | 2兆5871億 | +1.45% |
| 05/26 | 5,220 | 5,251 | 5,203 | 5,219 | -0.02% | 766,900 | 2兆5990億 | +2.27% |
| 05/23 | 5,306 | 5,310 | 5,213 | 5,220 | -1.16% | 713,400 | 2兆5995億 | +2.7% |
| 05/22 | 5,278 | 5,328 | 5,236 | 5,281 | +0.84% | 800,700 | 2兆6299億 | +4.37% |
| 05/21 | 5,320 | 5,329 | 5,220 | 5,237 | -0.63% | 1,191,900 | 2兆6080億 | +3.95% |
| 05/20 | 5,270 | 5,320 | 5,240 | 5,270 | +0.09% | 1,097,000 | 2兆6244億 | +5.19% |
| 05/19 | 5,228 | 5,287 | 5,228 | 5,265 | +0.17% | 627,700 | 2兆6219億 | +5.64% |
| 05/16 | 5,270 | 5,285 | 5,225 | 5,256 | +0.57% | 779,000 | 2兆6174億 | +6.16% |
| 05/15 | 5,194 | 5,231 | 5,170 | 5,226 | +1.04% | 690,400 | 2兆6025億 | +6.24% |
| 05/14 | 5,190 | 5,215 | 5,111 | 5,172 | -0.61% | 1,126,100 | 2兆5756億 | +5.85% |
| 05/13 | 5,271 | 5,289 | 5,190 | 5,204 | -0.86% | 1,118,300 | 2兆5915億 | +7.12% |
| 05/12 | 5,206 | 5,256 | 5,193 | 5,249 | -0.13% | 654,200 | 2兆6140億 | +8.81% |
| 05/09 | 5,205 | 5,329 | 5,195 | 5,256 | +1.33% | 1,237,600 | 2兆6174億 | +9.77% |
| 05/08 | 5,113 | 5,205 | 5,101 | 5,187 | +2.29% | 1,095,000 | 2兆5831億 | +9.18% |
| 05/07 | 5,106 | 5,143 | 5,068 | 5,071 | +0.18% | 1,034,000 | 2兆5253億 | +7.53% |
| 05/02 | 4,980 | 5,087 | 4,977 | 5,062 | +0.74% | 1,103,300 | 2兆5208億 | +8% |
| 05/01 | 4,959 | 5,027 | 4,921 | 5,025 | +0.68% | 854,100 | 2兆5024億 | +7.83% |
| 04/30 | 5,048 | 5,048 | 4,956 | 4,991 | +0.02% | 1,938,900 | 2兆4855億 | +7.75% |
| 04/28 | 5,032 | 5,054 | 4,956 | 4,990 | -0.2% | 1,242,000 | 2兆4850億 | +8.34% |
| 04/25 | 4,952 | 5,048 | 4,903 | 5,000 | +0.81% | 1,509,700 | 2兆4900億 | +9.17% |
| 04/24 | 4,999 | 5,022 | 4,884 | 4,960 | -1.39% | 1,248,400 | 2兆4700億 | +8.89% |
| 04/23 | 4,980 | 5,061 | 4,969 | 5,030 | +2.57% | 1,594,900 | 2兆5049億 | +10.99% |
| 04/22 | （IR情報）15:30 2025年3月期決算短信〔日本基準〕(連結) |
| 04/22 | 4,936 | 4,966 | 4,868 | 4,904 | -0.47% | 1,362,500 | 2兆4421億 | +8.83% |
| 04/21 | 4,850 | 4,935 | 4,835 | 4,927 | +1.8% | 1,099,300 | 2兆4536億 | +9.88% |
| 04/18 | 4,770 | 4,840 | 4,741 | 4,840 | +2.5% | 614,400 | 2兆4103億 | +8.52% |
| 04/17 | 4,694 | 4,734 | 4,686 | 4,722 | -0.17% | 541,100 | 2兆3515億 | +6.35% |
| 04/16 | 4,651 | 4,735 | 4,624 | 4,730 | +1.72% | 913,100 | 2兆3555億 | +6.84% |
| 04/15 | 4,767 | 4,780 | 4,628 | 4,650 | -1.46% | 1,077,300 | 2兆3157億 | +5.35% |
| 04/14 | 4,707 | 4,767 | 4,656 | 4,719 | +3.65% | 1,329,000 | 2兆3500億 | +7.2% |
| 04/11 | 4,478 | 4,580 | 4,458 | 4,553 | -1.36% | 1,030,700 | 2兆2673億 | +3.85% |
| 04/10 | 4,511 | 4,628 | 4,373 | 4,616 | +3.8% | 1,403,900 | 2兆2987億 | +5.48% |
| 04/09 | 4,480 | 4,496 | 4,393 | 4,447 | -0.11% | 1,054,800 | 2兆2146億 | +1.81% |
| 04/08 | 4,470 | 4,522 | 4,393 | 4,452 | +1.18% | 1,158,100 | 2兆2170億 | +1.92% |
| 04/07 | 4,401 | 4,484 | 4,335 | 4,400 | -1.59% | 1,631,200 | 2兆1912億 | +0.8% |
| 04/04 | 4,398 | 4,535 | 4,398 | 4,471 | +2.83% | 1,368,100 | 2兆2265億 | +2.52% |
| 04/03 | 4,278 | 4,390 | 4,236 | 4,348 | +0.12% | 1,069,500 | 2兆1653億 | -0.21% |
| 04/02 | 4,336 | 4,385 | 4,320 | 4,343 | -0.14% | 1,048,400 | 2兆1628億 | -0.37% |
| 04/01 | （IR情報）17:00 機構改革および人事異動に関するお知らせ |
| 04/01 | 4,360 | 4,436 | 4,314 | 4,349 | +0.93% | 999,600 | 2兆1658億 | -0.3% |
| 03/31 | 4,264 | 4,332 | 4,256 | 4,309 | -0.58% | 1,198,000 | 2兆1458億 | -1.28% |
| 03/28 | 4,327 | 4,342 | 4,298 | 4,334 | -1.32% | 923,700 | 2兆1583億 | -0.8% |
| 03/27 | 4,305 | 4,392 | 4,292 | 4,392 | +1.53% | 998,100 | 2兆1872億 | +0.34% |
| 03/26 | 4,347 | 4,364 | 4,288 | 4,326 | -0.25% | 1,240,900 | 2兆1543億 | -1.28% |
| 03/25 | 4,320 | 4,364 | 4,318 | 4,337 | -0.05% | 828,300 | 2兆1598億 | -1.14% |
| 03/24 | 4,360 | 4,379 | 4,322 | 4,339 | -0.96% | 470,000 | 2兆1608億 | -1.25% |
| 03/21 | 4,370 | 4,406 | 4,356 | 4,381 | +0.23% | 1,090,800 | 2兆1817億 | -0.52% |
| 03/19 | 4,370 | 4,398 | 4,367 | 4,371 | -0.25% | 554,100 | 2兆1767億 | -0.95% |
| 03/18 | 4,355 | 4,409 | 4,355 | 4,382 | +0.34% | 620,600 | 2兆1822億 | -0.93% |
| 03/17 | 4,338 | 4,402 | 4,335 | 4,367 | +1.25% | 528,000 | 2兆1747億 | -1.49% |
| 03/14 | 4,293 | 4,369 | 4,285 | 4,313 | -0.99% | 1,023,100 | 2兆1478億 | -2.93% |
| 03/13 | 4,362 | 4,391 | 4,330 | 4,356 | -0.66% | 765,400 | 2兆1692億 | -2.22% |
| 03/12 | 4,403 | 4,434 | 4,359 | 4,385 | -0.39% | 927,000 | 2兆1837億 | -1.75% |
| 03/11 | 4,372 | 4,438 | 4,341 | 4,402 | +1.1% | 1,561,300 | 2兆1921億 | -1.52% |
| 03/10 | 4,307 | 4,369 | 4,265 | 4,354 | +1.75% | 753,100 | 2兆1682億 | -2.81% |
| 03/07 | 4,284 | 4,304 | 4,241 | 4,279 | -1.72% | 970,900 | 2兆1309億 | -4.78% |
| 03/06 | 4,390 | 4,399 | 4,328 | 4,354 | -1.36% | 1,052,200 | 2兆1682億 | -3.5% |
| 03/05 | 4,479 | 4,480 | 4,414 | 4,414 | -0.81% | 1,056,600 | 2兆1981億 | -2.41% |
| 03/04 | 4,367 | 4,458 | 4,367 | 4,450 | +1.81% | 1,068,400 | 2兆2161億 | -1.72% |
| 03/03 | 4,335 | 4,381 | 4,307 | 4,371 | +1.44% | 727,900 | 2兆1767億 | -3.51% |
| 02/28 | 4,320 | 4,361 | 4,292 | 4,309 | -1.44% | 1,443,900 | 2兆1458億 | -4.98% |
| 02/27 | 4,386 | 4,405 | 4,333 | 4,372 | -0.34% | 813,200 | 2兆1772億 | -3.74% |
| 02/26 | 4,371 | 4,397 | 4,345 | 4,387 | -0.57% | 937,000 | 2兆1847億 | -3.52% |
| 02/25 | 4,427 | 4,437 | 4,382 | 4,412 | -0.43% | 772,800 | 2兆1971億 | -3.05% |
