| 2019 |
| 03/26 | 1,671 | 1,707 | 1,644 | 1,682 | 0% | 12,980,400 | 6267億647万 | -1.12% |
| 03/25 | 1,751 | 1,755 | 1,681 | 1,682 | -5.88% | 2,440,100 | 6267億647万 | -1.18% |
| 03/22 | 1,766 | 1,789 | 1,748 | 1,787 | +2.41% | 2,510,100 | 6658億2905万 | +5.06% |
| 03/20 | 1,773 | 1,797 | 1,741 | 1,745 | -1.19% | 2,358,100 | 6501億8002万 | +3.07% |
| 03/19 | （IR情報）15:00 会社分割の検討開始に関するお知らせ |
| 03/19 | （IR情報）15:00 代表取締役および役員の異動に関するお知らせ |
| 03/19 | 1,757 | 1,770 | 1,741 | 1,766 | +0.8% | 1,998,600 | 6580億453万 | +4.68% |
| 03/18 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 03/18 | 1,715 | 1,756 | 1,708 | 1,752 | +3.3% | 1,450,400 | 6527億8819万 | +4.47% |
| 03/15 | 1,667 | 1,707 | 1,667 | 1,696 | +2.98% | 2,093,300 | 6319億2281万 | +1.68% |
| 03/14 | 1,635 | 1,682 | 1,634 | 1,647 | +2.68% | 1,830,500 | 6136億6561万 | -0.96% |
| 03/13 | 1,670 | 1,686 | 1,598 | 1,604 | -3.49% | 2,520,900 | 5976億4398万 | -3.49% |
| 03/12 | 1,671 | 1,686 | 1,652 | 1,662 | +1.22% | 1,672,900 | 6192億5455万 | +0.06% |
| 03/11 | 1,631 | 1,646 | 1,614 | 1,642 | -0.48% | 1,069,800 | 6118億263万 | -1.14% |
| 03/08 | 1,695 | 1,697 | 1,643 | 1,650 | -3% | 2,390,300 | 6147億8340万 | -0.54% |
| 03/07 | 1,700 | 1,715 | 1,687 | 1,701 | -0.06% | 1,470,000 | 6337億8579万 | +2.59% |
| 03/06 | 1,735 | 1,746 | 1,698 | 1,702 | -2.41% | 2,528,100 | 6341億5839万 | +2.9% |
| 03/05 | （5%ルール）野村證券（0.31%）野村アセットマネジメント（4.32%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.4%） |
| 03/05 | 1,750 | 1,769 | 1,725 | 1,744 | -0.91% | 1,846,400 | 6498億742万 | +5.76% |
| 03/04 | 1,696 | 1,763 | 1,695 | 1,760 | +5.45% | 2,434,000 | 6557億6896万 | +7.06% |
| 03/01 | 1,665 | 1,674 | 1,650 | 1,669 | -0.06% | 1,587,000 | 6218億6272万 | +1.83% |
| 02/28 | 1,682 | 1,720 | 1,670 | 1,670 | +0.36% | 2,665,700 | 6222億3532万 | +2.02% |
| 02/27 | 1,649 | 1,678 | 1,647 | 1,664 | +1.16% | 2,298,200 | 6199億9974万 | +1.84% |
| 02/26 | 1,678 | 1,679 | 1,636 | 1,645 | -2.08% | 2,517,700 | 6129億2042万 | +0.73% |
| 02/25 | 1,718 | 1,721 | 1,675 | 1,680 | -1.23% | 2,516,800 | 6259億6128万 | +2.75% |
| 02/22 | 1,711 | 1,729 | 1,693 | 1,701 | -0.87% | 2,014,900 | 6337億8579万 | +4.23% |
| 02/21 | 1,756 | 1,759 | 1,716 | 1,716 | -2.11% | 2,490,300 | 6393億7473万 | +5.47% |
| 02/20 | 1,770 | 1,795 | 1,752 | 1,753 | -2.5% | 2,847,200 | 6531億6078万 | +8.08% |
| 02/19 | 1,732 | 1,805 | 1,726 | 1,798 | +4.17% | 3,469,000 | 6699億2760万 | +11.12% |
| 02/18 | 1,673 | 1,741 | 1,666 | 1,726 | +5.24% | 2,587,200 | 6431億69万 | +7.2% |
| 02/15 | 1,580 | 1,668 | 1,578 | 1,640 | +2.5% | 3,200,300 | 6110億5744万 | +2.18% |
| 02/14 | 1,579 | 1,611 | 1,575 | 1,600 | +1.46% | 2,174,500 | 5961億5360万 | -0.31% |
| 02/13 | （IR情報）15:00 2019年3月期第4四半期決算説明資料 |
| 02/13 | （IR情報）15:00 2019年3月期通期業績予想の修正に関するお知らせ |
| 02/13 | 1,540 | 1,577 | 1,529 | 1,577 | +3.27% | 1,776,200 | 5875億8389万 | -1.74% |
| 02/12 | 1,526 | 1,541 | 1,505 | 1,527 | +0.33% | 1,541,500 | 5689億5409万 | -4.92% |
| 02/08 | 1,550 | 1,560 | 1,508 | 1,522 | -3.24% | 2,238,500 | 5670億9111万 | -5.29% |
| 02/07 | 1,620 | 1,627 | 1,571 | 1,573 | -2.6% | 1,213,700 | 5860億9350万 | -2.12% |
| 02/06 | 1,600 | 1,620 | 1,584 | 1,615 | +1.25% | 1,660,700 | 6017億4254万 | +0.5% |
| 02/05 | 1,650 | 1,650 | 1,595 | 1,595 | -3.92% | 2,475,100 | 5942億9062万 | -0.31% |
| 02/04 | 1,622 | 1,660 | 1,620 | 1,660 | +3.88% | 2,182,000 | 6185億936万 | +4.27% |
| 02/01 | 1,619 | 1,632 | 1,596 | 1,598 | -1.36% | 1,219,300 | 5954億840万 | +0.82% |
| 01/31 | 1,617 | 1,636 | 1,599 | 1,620 | +1.76% | 2,337,400 | 6036億552万 | +2.4% |
| 01/30 | 1,609 | 1,631 | 1,583 | 1,592 | +0.25% | 1,555,200 | 5931億7283万 | +0.89% |
| 01/29 | 1,595 | 1,600 | 1,574 | 1,588 | -1.61% | 1,297,100 | 5916億8244万 | +0.63% |
| 01/28 | 1,625 | 1,635 | 1,610 | 1,614 | -0.98% | 1,383,100 | 6013億6994万 | +2.41% |
| 01/25 | 1,607 | 1,643 | 1,607 | 1,630 | +1.05% | 1,595,200 | 6073億3148万 | +3.56% |
| 01/24 | 1,597 | 1,615 | 1,582 | 1,613 | +0.69% | 1,987,400 | 6009億9734万 | +2.54% |
| 01/23 | 1,605 | 1,630 | 1,590 | 1,602 | -2.61% | 1,807,000 | 5968億9879万 | +1.91% |
| 01/22 | 1,685 | 1,691 | 1,641 | 1,645 | -2.55% | 1,983,700 | 6129億2042万 | +4.84% |
| 01/21 | 1,636 | 1,697 | 1,634 | 1,688 | +5.5% | 2,634,300 | 6289億4204万 | +7.58% |
| 01/18 | 1,607 | 1,619 | 1,587 | 1,600 | +1.01% | 1,251,200 | 5961億5360万 | +2.17% |
| 01/17 | 1,600 | 1,619 | 1,578 | 1,584 | -1% | 1,066,800 | 5901億9206万 | +0.89% |
| 01/16 | 1,650 | 1,657 | 1,591 | 1,600 | -2.38% | 1,843,800 | 5961億5360万 | +1.65% |
| 01/15 | 1,590 | 1,639 | 1,583 | 1,639 | +2.76% | 1,944,200 | 6106億8484万 | +3.8% |
| 01/11 | 1,604 | 1,614 | 1,589 | 1,595 | -1.18% | 2,192,200 | 5942億9062万 | +0.57% |
| 01/10 | 1,670 | 1,679 | 1,602 | 1,614 | -1.71% | 2,383,000 | 6013億6994万 | +1.38% |
| 01/09 | 1,629 | 1,643 | 1,593 | 1,642 | +2.63% | 2,160,200 | 6118億263万 | +3.01% |
| 01/08 | 1,595 | 1,618 | 1,589 | 1,600 | +0.88% | 1,810,100 | 5961億5360万 | +0.31% |
| 01/07 | 1,630 | 1,635 | 1,580 | 1,586 | +2.12% | 2,402,000 | 5909億3725万 | -0.75% |
| 01/04 | 1,529 | 1,553 | 1,503 | 1,553 | +0.78% | 1,513,800 | 5786億4158万 | -3% |
| 2018 |
| 12/28 | 1,539 | 1,552 | 1,492 | 1,541 | -0.9% | 1,724,500 | 5741億7043万 | -4.05% |
| 12/27 | 1,600 | 1,600 | 1,534 | 1,555 | +8.06% | 2,327,900 | 5793億8678万 | -3.6% |
| 12/26 | 1,435 | 1,462 | 1,408 | 1,439 | +1.84% | 1,473,400 | 5361億6564万 | -11.23% |
| 12/25 | 1,411 | 1,438 | 1,378 | 1,413 | -4.53% | 1,482,700 | 5264億7814万 | -13.53% |
| 12/21 | 1,500 | 1,512 | 1,453 | 1,480 | -2.37% | 1,838,700 | 5514億4208万 | -10.3% |
| 12/20 | 1,526 | 1,593 | 1,504 | 1,516 | -0.72% | 1,868,700 | 5648億5553万 | -9.06% |
| 12/19 | 1,540 | 1,558 | 1,486 | 1,527 | -2.99% | 2,123,300 | 5689億5409万 | -9.32% |
| 12/18 | （IR情報）13:30 臨時株主総会における株式交換契約等の承認に関するお知らせ |
| 12/18 | 1,501 | 1,581 | 1,484 | 1,574 | +2.21% | 2,312,100 | 5864億6610万 | -7.52% |
| 12/17 | 1,550 | 1,576 | 1,527 | 1,540 | -2.53% | 1,652,700 | 5737億9784万 | -10.47% |
| 12/14 | 1,580 | 1,600 | 1,570 | 1,580 | -0.94% | 2,326,800 | 5887億168万 | -9.2% |
| 12/13 | 1,589 | 1,619 | 1,581 | 1,595 | +0.95% | 2,152,200 | 5942億9062万 | -9.63% |
| 12/12 | （IR情報）11:00 経営統合に関する関係当局の承認のお知らせ |
| 12/12 | 1,565 | 1,592 | 1,554 | 1,580 | +3.4% | 2,624,900 | 5887億168万 | -11.34% |
| 12/11 | 1,622 | 1,622 | 1,519 | 1,528 | -7.39% | 2,007,700 | 5693億2668万 | -15.39% |
| 12/10 | 1,595 | 1,659 | 1,594 | 1,650 | +1.66% | 2,088,200 | 6147億8340万 | -9.79% |
| 12/07 | 1,670 | 1,677 | 1,591 | 1,623 | -3.85% | 2,076,000 | 6047億2330万 | -12.22% |
| 12/06 | 1,709 | 1,725 | 1,670 | 1,688 | +0.06% | 1,621,900 | 6289億4204万 | -9.64% |
| 12/05 | 1,674 | 1,714 | 1,664 | 1,687 | -2.49% | 1,578,400 | 6285億6945万 | -10.65% |
| 12/04 | 1,812 | 1,820 | 1,725 | 1,730 | -4.16% | 1,814,900 | 6445億9108万 | -9.19% |
| 12/03 | （IR情報）15:00 自己株式の消却完了に関するお知らせ |
| 12/03 | 1,764 | 1,822 | 1,750 | 1,805 | +2.62% | 2,574,700 | 6725億3578万 | -5.99% |
| 11/30 | 1,677 | 1,781 | 1,651 | 1,759 | +5.71% | 3,981,800 | 6553億9636万 | -8.86% |
| 11/29 | 1,684 | 1,707 | 1,653 | 1,664 | -0.18% | 2,451,400 | 6270億7906万 | -14.36% |
| 11/28 | 1,670 | 1,678 | 1,641 | 1,667 | -0.06% | 1,717,300 | 6282億961万 | -14.95% |
| 11/27 | 1,710 | 1,722 | 1,643 | 1,668 | -0.12% | 1,555,100 | 6285億8646万 | -15.67% |
| 11/26 | 1,623 | 1,683 | 1,612 | 1,670 | -0.24% | 1,951,800 | 6293億4016万 | -16.37% |
| 11/22 | 1,722 | 1,725 | 1,668 | 1,674 | -2.16% | 1,540,200 | 6308億4756万 | -17.05% |
| 11/21 | 1,679 | 1,720 | 1,674 | 1,711 | -2.34% | 1,879,100 | 6447億9103万 | -16.21% |
| 11/20 | 1,766 | 1,781 | 1,738 | 1,752 | -0.85% | 1,901,700 | 6602億4190万 | -15.32% |
| 11/19 | 1,801 | 1,811 | 1,740 | 1,767 | -3.13% | 1,819,500 | 6658億9465万 | -15.62% |
| 11/16 | 1,919 | 1,927 | 1,802 | 1,824 | -3.9% | 2,243,500 | 6873億7512万 | -14% |
| 11/15 | 1,962 | 2,009 | 1,887 | 1,898 | -2.32% | 1,757,100 | 7152億6205万 | -11.56% |
| 11/14 | （IR情報）15:00 2019年3月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:00 2019年3月期第3四半期決算説明資料 |
| 11/14 | 1,910 | 1,948 | 1,877 | 1,943 | -1.12% | 1,648,500 | 7322億2032万 | -10.42% |
| 11/13 | 1,988 | 1,989 | 1,932 | 1,965 | -2.96% | 1,737,400 | 7405億1103万 | -10.44% |
| 11/12 | 2,052 | 2,075 | 2,006 | 2,025 | -1.65% | 1,540,800 | 7631億2206万 | -8.66% |
| 11/09 | 2,172 | 2,172 | 2,057 | 2,059 | -5.85% | 1,927,700 | 7759億3497万 | -8% |
| 11/08 | 2,074 | 2,202 | 2,063 | 2,187 | +7.58% | 1,953,900 | 8241億7182万 | -3.19% |
| 11/07 | 2,135 | 2,145 | 2,021 | 2,033 | -6.01% | 2,194,400 | 7661億3686万 | -10.52% |
| 11/06 | 2,157 | 2,185 | 2,134 | 2,163 | +2.08% | 1,403,500 | 8151億2741万 | -5.71% |
| 11/05 | 2,146 | 2,163 | 2,111 | 2,119 | -1.3% | 1,914,400 | 7985億4599万 | -8.15% |
| 11/02 | 2,106 | 2,156 | 2,069 | 2,147 | +2.34% | 1,798,900 | 8090億9780万 | -7.38% |
| 11/01 | 2,160 | 2,160 | 2,091 | 2,098 | -3.58% | 2,073,300 | 7906億3213万 | -9.88% |
| 10/31 | 2,129 | 2,180 | 2,105 | 2,176 | +2.21% | 2,315,000 | 8200億2647万 | -7.09% |
| 10/30 | 2,060 | 2,133 | 2,035 | 2,129 | +1.04% | 1,730,600 | 8023億1450万 | -9.4% |
| 10/29 | 2,100 | 2,138 | 2,079 | 2,107 | +2.48% | 1,828,100 | 7940億2379万 | -10.72% |
| 10/26 | 2,079 | 2,110 | 2,043 | 2,056 | -0.29% | 2,177,600 | 7748億442万 | -13.32% |
| 10/25 | 2,059 | 2,086 | 2,039 | 2,062 | -2.23% | 1,665,600 | 7770億6552万 | -13.58% |
