| 2020 |
| 05/27 | 1,343 | 1,348 | 1,300 | 1,338 | -1.47% | 4,890,000 | 6763億8231万 | +12.96% |
| 05/26 | 1,393 | 1,393 | 1,350 | 1,358 | -1.09% | 3,368,400 | 6864億9643万 | +15.83% |
| 05/25 | 1,330 | 1,375 | 1,330 | 1,373 | +4.17% | 3,261,600 | 6940億8203万 | +18.52% |
| 05/22 | 1,330 | 1,350 | 1,308 | 1,318 | -0.57% | 3,278,400 | 6662億6818万 | +15.17% |
| 05/21 | 1,350 | 1,353 | 1,298 | 1,325 | -0.19% | 4,123,600 | 6700億6098万 | +17.05% |
| 05/20 | 1,278 | 1,343 | 1,273 | 1,328 | +4.73% | 4,596,000 | 6713億2524万 | +18.63% |
| 05/19 | 1,285 | 1,305 | 1,255 | 1,268 | +0.2% | 4,207,600 | 6409億8286万 | +14.71% |
| 05/18 | 1,226 | 1,270 | 1,220 | 1,265 | +3.58% | 4,522,800 | 6397億1859万 | +15.63% |
| 05/15 | 1,193 | 1,221 | 1,185 | 1,221 | +3.94% | 4,965,600 | 6175億9394万 | +12.56% |
| 05/14 | 1,185 | 1,211 | 1,170 | 1,175 | +0.21% | 4,755,200 | 5942億502万 | +9.1% |
| 05/13 | 1,133 | 1,178 | 1,128 | 1,173 | +4.34% | 5,072,800 | 5929億4075万 | +9.58% |
| 05/12 | 1,126 | 1,129 | 1,109 | 1,124 | +1.35% | 3,777,600 | 5682億8756万 | +5.71% |
| 05/11 | 1,136 | 1,138 | 1,104 | 1,109 | -1.88% | 3,069,600 | 5607億197万 | +4.8% |
| 05/08 | 1,149 | 1,149 | 1,115 | 1,130 | -1.09% | 3,135,200 | 5714億4823万 | +7.01% |
| 05/07 | 1,104 | 1,145 | 1,103 | 1,143 | +1.22% | 4,161,200 | 5777億6956万 | +8.6% |
| 05/01 | 1,128 | 1,136 | 1,109 | 1,129 | -0.55% | 4,064,800 | 5708億1609万 | +7.81% |
| 04/30 | 1,139 | 1,154 | 1,128 | 1,135 | +0.22% | 5,526,400 | 5739億7676万 | +9.24% |
| 04/28 | 1,121 | 1,145 | 1,114 | 1,133 | +2.26% | 9,461,200 | 5727億1249万 | +9.74% |
| 04/27 | 1,119 | 1,143 | 1,101 | 1,108 | -1.12% | 5,755,200 | 5600億6983万 | +8.26% |
| 04/24 | 1,100 | 1,144 | 1,099 | 1,120 | +1.93% | 10,070,800 | 5663億9116万 | +10.56% |
| 04/23 | 1,063 | 1,128 | 1,063 | 1,099 | +6.8% | 18,902,000 | 5556億4490万 | +9.66% |
| 04/22 | 15:30 2020年9月期第2四半期決算説明会資料 |
| 04/22 | 15:00 2020年9月期第2四半期決算短信[日本基準](連結) |
| 04/22 | 1,038 | 1,053 | 1,005 | 1,029 | -0.84% | 7,283,200 | 5202億4545万 | +3.39% |
| 04/21 | 1,088 | 1,089 | 1,030 | 1,038 | -5.47% | 6,051,600 | 5246億7039万 | +4.69% |
| 04/20 | 1,069 | 1,109 | 1,069 | 1,098 | +1.62% | 6,996,000 | 5550億1277万 | +11.42% |
| 04/17 | 1,048 | 1,105 | 1,048 | 1,080 | +4.73% | 9,068,400 | 5461億6291万 | +10.32% |
| 04/16 | 984 | 1,034 | 983 | 1,031 | +3.77% | 4,713,600 | 5215億972万 | +5.88% |
| 04/15 | 1,018 | 1,019 | 980 | 994 | -2.69% | 5,974,800 | 5025億4573万 | +2.24% |
| 04/14 | 1,030 | 1,039 | 1,016 | 1,021 | +0.49% | 3,922,000 | 5164億5266万 | +5.07% |
| 04/13 | 995 | 1,016 | 985 | 1,016 | +1.12% | 3,497,600 | 5139億2412万 | +4.88% |
| 04/10 | 995 | 1,018 | 984 | 1,005 | +3.08% | 4,314,800 | 5082億3493万 | +3.72% |
| 04/09 | 1,014 | 1,018 | 968 | 975 | -2.62% | 5,269,200 | 4930億6374万 | +0.41% |
| 04/08 | 1,000 | 1,005 | 959 | 1,001 | -2.79% | 7,798,400 | 5063億3853万 | +2.9% |
| 04/07 | 1,040 | 1,055 | 1,006 | 1,030 | +0.61% | 4,464,000 | 5208億7759万 | +5.75% |
| 04/06 | 1,008 | 1,033 | 1,000 | 1,024 | +0.49% | 3,773,600 | 5177億1692万 | +5.11% |
| 04/03 | 988 | 1,035 | 986 | 1,019 | +4.09% | 5,471,600 | 5151億8839万 | +4.59% |
| 04/02 | 971 | 990 | 948 | 979 | -2.73% | 6,235,600 | 4949億6013万 | +0.38% |
| 04/01 | 15:00 独立社外取締役候補者の顧問就任のお知らせ |
| 04/01 | 1,030 | 1,040 | 999 | 1,006 | -3.94% | 4,582,400 | 5088億6706万 | +2.89% |
| 03/31 | 1,025 | 1,056 | 1,015 | 1,048 | +0.84% | 5,639,200 | 5297億2745万 | +6.78% |
| 03/30 | 994 | 1,045 | 990 | 1,039 | +2.72% | 6,823,600 | 5253億252万 | +5.67% |
| 03/27 | 975 | 1,011 | 968 | 1,011 | +8.3% | 8,604,800 | 5113億9559万 | +2.66% |
| 03/26 | 925 | 939 | 894 | 934 | -2.48% | 4,948,800 | 4722億335万 | -5.49% |
| 03/25 | 964 | 980 | 935 | 958 | +5.08% | 5,606,400 | 4842億1387万 | -3.67% |
| 03/24 | 875 | 914 | 870 | 911 | +6.89% | 6,408,400 | 4608億2495万 | -8.69% |
| 03/23 | 849 | 860 | 794 | 853 | +0.44% | 8,002,800 | 4311億1470万 | -15.09% |
| 03/19 | 944 | 951 | 834 | 849 | -7.87% | 9,475,600 | 4292億1830万 | -16.3% |
| 03/18 | 938 | 959 | 915 | 921 | -0.94% | 6,795,600 | 4658億8202万 | -9.95% |
| 03/17 | 883 | 939 | 876 | 930 | +3.05% | 8,094,800 | 4703億695万 | -9.62% |
| 03/16 | 945 | 963 | 898 | 903 | -4.62% | 8,318,400 | 4564億2万 | -12.89% |
| 03/13 | 900 | 978 | 869 | 946 | -0.39% | 13,856,800 | 4785億2468万 | -9.36% |
| 03/12 | 973 | 994 | 929 | 950 | -3.43% | 8,232,000 | 4804億2108万 | -9.52% |
| 03/11 | 1,003 | 1,023 | 979 | 984 | -1.63% | 6,383,200 | 4974億8867万 | -6.93% |
| 03/10 | 923 | 1,009 | 890 | 1,000 | +6.38% | 9,926,800 | 5057億640万 | -5.75% |
| 03/09 | 983 | 985 | 939 | 940 | -7.96% | 7,601,600 | 4753億6401万 | -11.74% |
| 03/06 | 1,016 | 1,023 | 1,000 | 1,021 | -1.21% | 4,008,000 | 5164億5266万 | -4.56% |
| 03/05 | 1,053 | 1,055 | 1,029 | 1,034 | -0.84% | 4,419,600 | 5227億7399万 | -3.03% |
| 03/04 | 1,013 | 1,045 | 1,000 | 1,043 | +1.83% | 5,068,800 | 5271億9892万 | -1.84% |
| 03/03 | 1,029 | 1,041 | 986 | 1,024 | -1.21% | 7,340,800 | 5177億1692万 | -3.33% |
| 03/02 | 1,010 | 1,056 | 999 | 1,036 | +1.22% | 7,805,200 | 5240億3825万 | -1.87% |
| 02/28 | 1,013 | 1,039 | 1,013 | 1,024 | -1.68% | 7,289,600 | 5177億1692万 | -2.69% |
| 02/27 | 1,058 | 1,061 | 1,036 | 1,041 | -0.72% | 5,210,400 | 5265億6678万 | -0.74% |
| 02/26 | 1,059 | 1,061 | 1,040 | 1,049 | -3.12% | 5,763,600 | 5303億5958万 | +0.26% |
| 02/25 | 1,068 | 1,086 | 1,059 | 1,083 | -0.46% | 4,594,800 | 5474億2717万 | +3.89% |
| 02/21 | 1,099 | 1,103 | 1,084 | 1,088 | -1.36% | 3,161,200 | 5499億5571万 | +4.97% |
| 02/20 | 1,094 | 1,111 | 1,089 | 1,103 | +1.61% | 3,862,800 | 5575億4130万 | +7.04% |
| 02/19 | 1,100 | 1,111 | 1,075 | 1,085 | -0.12% | 5,518,800 | 5486億9144万 | +5.85% |
| 02/18 | 1,071 | 1,095 | 1,066 | 1,086 | +2.96% | 7,717,200 | 5493億2357万 | +6.39% |
| 02/17 | 1,053 | 1,058 | 1,031 | 1,055 | -0.82% | 3,864,800 | 5335億2025万 | +3.84% |
| 02/14 | 1,069 | 1,085 | 1,054 | 1,064 | -1.73% | 3,794,000 | 5379億4518万 | +4.91% |
| 02/13 | 1,088 | 1,099 | 1,068 | 1,083 | -0.8% | 3,338,000 | 5474億2717万 | +7.39% |
| 02/12 | 1,085 | 1,094 | 1,076 | 1,091 | +1.39% | 3,557,600 | 5518億5210万 | +8.91% |
| 02/10 | 1,104 | 1,104 | 1,075 | 1,076 | -1.6% | 2,805,200 | 5442億6651万 | +8.17% |
| 02/07 | 1,103 | 1,105 | 1,080 | 1,094 | -0.57% | 3,137,200 | 5531億1637万 | +10.48% |
| 02/06 | 1,094 | 1,109 | 1,075 | 1,100 | -0.34% | 5,586,800 | 5562億7704万 | +11.68% |
| 02/05 | 1,115 | 1,121 | 1,101 | 1,104 | -0.9% | 3,878,400 | 5581億7343万 | +12.74% |
| 02/04 | 1,086 | 1,128 | 1,086 | 1,114 | +1.48% | 4,806,800 | 5632億3050万 | +14.58% |
| 02/03 | 1,075 | 1,104 | 1,071 | 1,098 | -0.57% | 6,666,000 | 5550億1277万 | +13.73% |
| 01/31 | 1,060 | 1,110 | 1,058 | 1,104 | +4% | 9,934,800 | 5581億7343万 | +15.09% |
| 01/30 | 1,045 | 1,070 | 1,005 | 1,061 | +15.83% | 23,022,800 | 5366億8091万 | +11.24% |
| 01/29 | 15:00 2020年9月期第1四半期決算短信[日本基準](連結) |
| 01/29 | 930 | 936 | 916 | 916 | -1.74% | 4,340,800 | 4633億5348万 | -3.45% |
| 01/28 | 946 | 955 | 931 | 933 | -2.36% | 3,580,400 | 4715億7121万 | -1.95% |
| 01/27 | 938 | 961 | 935 | 955 | +0.13% | 2,691,600 | 4829億4961万 | +0.21% |
| 01/24 | 938 | 954 | 923 | 954 | +1.6% | 3,645,200 | 4823億1747万 | +0.08% |
| 01/23 | 953 | 955 | 938 | 939 | -2.47% | 2,911,200 | 4747億3188万 | -1.6% |
| 01/22 | 949 | 965 | 940 | 963 | +0.26% | 2,875,200 | 4867億4241万 | +0.89% |
| 01/21 | 943 | 960 | 943 | 960 | +1.05% | 2,216,400 | 4854億7814万 | +0.73% |
| 01/20 | 925 | 958 | 925 | 950 | +3.4% | 3,806,000 | 4804億2108万 | -0.21% |
| 01/17 | 938 | 945 | 913 | 919 | -2.52% | 5,283,600 | 4646億1775万 | -3.59% |
| 01/16 | 983 | 983 | 941 | 943 | -3.08% | 4,116,800 | 4766億2828万 | -1.21% |
| 01/15 | 975 | 984 | 966 | 973 | -1.14% | 3,176,400 | 4917億9947万 | +1.83% |
| 01/14 | 999 | 1,004 | 980 | 984 | +0.64% | 3,153,600 | 4974億8867万 | +3.12% |
| 01/10 | 988 | 988 | 963 | 978 | -0.89% | 3,640,800 | 4943億2800万 | +2.68% |
| 01/09 | 941 | 988 | 940 | 986 | +6.77% | 6,901,200 | 4987億5293万 | +3.6% |
| 01/08 | 910 | 926 | 894 | 924 | -0.4% | 5,019,200 | 4671億4628万 | -2.76% |
| 01/07 | 928 | 939 | 925 | 928 | 0% | 2,772,000 | 4690億4268万 | -2.47% |
| 01/06 | 935 | 944 | 924 | 928 | -2.75% | 3,270,000 | 4690億4268万 | -2.47% |
| 2019 |
| 12/30 | 958 | 965 | 953 | 954 | -0.39% | 2,476,000 | 4823億1747万 | +0.29% |
| 12/27 | 958 | 971 | 954 | 958 | +1.19% | 3,405,600 | 4842億1387万 | +0.9% |
| 12/26 | 930 | 948 | 923 | 946 | +1.07% | 2,344,000 | 4785億2468万 | +0.03% |
| 12/25 | 960 | 960 | 935 | 936 | -1.58% | 2,102,400 | 4734億6761万 | -0.72% |
| 12/24 | 953 | 955 | 936 | 951 | +0.53% | 2,287,200 | 4810億5321万 | +1.2% |
