| 2021 |
| 11/26 | 5,710 | 5,720 | 5,650 | 5,670 | -0.87% | 996,600 | 1兆2895億 | -1.06% |
| 11/25 | （IR情報）16:00 執行役員の担当変更について |
| 11/25 | 5,710 | 5,790 | 5,680 | 5,720 | +1.06% | 867,100 | 1兆3009億 | -0.28% |
| 11/24 | 5,770 | 5,790 | 5,640 | 5,660 | -1.57% | 1,041,300 | 1兆2873億 | -1.39% |
| 11/22 | 5,580 | 5,750 | 5,580 | 5,750 | +2.31% | 1,123,800 | 1兆3077億 | +0.07% |
| 11/19 | 5,670 | 5,670 | 5,590 | 5,620 | -0.71% | 766,600 | 1兆2782億 | -2.23% |
| 11/18 | 5,630 | 5,680 | 5,570 | 5,660 | +0.53% | 776,800 | 1兆2873億 | -1.6% |
| 11/17 | 5,650 | 5,650 | 5,560 | 5,630 | -0.71% | 925,200 | 1兆2804億 | -2.19% |
| 11/16 | 5,700 | 5,730 | 5,650 | 5,670 | -1.22% | 1,163,000 | 1兆2895億 | -1.68% |
| 11/15 | 5,800 | 5,840 | 5,720 | 5,740 | -0.52% | 683,700 | 1兆3055億 | -0.61% |
| 11/12 | 5,710 | 5,780 | 5,680 | 5,770 | +1.94% | 1,326,600 | 1兆3123億 | +0.03% |
| 11/11 | 5,770 | 5,820 | 5,620 | 5,660 | -0.7% | 1,535,900 | 1兆2873億 | -1.7% |
| 11/10 | 5,710 | 5,800 | 5,680 | 5,700 | +0.71% | 1,397,300 | 1兆2964億 | -0.85% |
| 11/10 | （空売り報告）Barclays Bank PLC 5,930,670株（2.6%）+0.01% |
| 11/09 | 5,790 | 5,800 | 5,660 | 5,660 | -2.41% | 1,095,800 | 1兆2873億 | -1.31% |
| 11/08 | 5,930 | 5,940 | 5,760 | 5,800 | -1.02% | 1,175,800 | 1兆3191億 | +1.26% |
| 11/08 | （空売り報告）Barclays Bank PLC 5,911,270株（2.59%）-0.01% |
| 11/05 | 5,930 | 5,990 | 5,830 | 5,860 | -2.5% | 1,491,600 | 1兆3328億 | +2.41% |
| 11/05 | （空売り報告）Barclays Bank PLC 5,913,670株（2.6%）+0.04% |
| 11/04 | 5,800 | 6,040 | 5,780 | 6,010 | +3.98% | 2,481,800 | 1兆3669億 | +5.09% |
| 11/02 | 5,930 | 5,930 | 5,680 | 5,780 | -1.37% | 2,950,600 | 1兆3146億 | +1.24% |
| 11/02 | （空売り報告）JPM Securities Japan Co Ltd. 885,672株（0.38%）-0.17%義務消失 |
| 11/01 | （IR情報）15:00 2021年12月期第3四半期業績説明会資料 |
| 11/01 | （IR情報）15:00 執行役員の担当変更について |
| 11/01 | （IR情報）15:00 2021年12月期第3四半期決算短信〔IFRS〕(連結) |
| 11/01 | 5,770 | 5,870 | 5,700 | 5,860 | +3.35% | 1,487,300 | 1兆3328億 | +2.56% |
| 10/29 | 5,810 | 5,820 | 5,660 | 5,670 | -2.58% | 1,305,100 | 1兆2895億 | -0.79% |
| 10/28 | 5,720 | 5,850 | 5,660 | 5,820 | +0.87% | 1,302,100 | 1兆3237億 | +1.68% |
| 10/27 | 5,750 | 5,870 | 5,730 | 5,770 | +1.23% | 1,000,700 | 1兆3123億 | +0.84% |
| 10/26 | 5,720 | 5,780 | 5,660 | 5,700 | 0% | 703,400 | 1兆2964億 | -0.33% |
| 10/26 | （空売り報告）JPM Securities Japan Co Ltd. 1,253,029株（0.55%）-0.19% |
| 10/26 | （空売り報告）Barclays Bank PLC 5,836,870株（2.56%）-0.07% |
| 10/25 | 5,650 | 5,710 | 5,640 | 5,700 | 0% | 675,200 | 1兆2964億 | -0.38% |
| 10/25 | （空売り報告）JPM Securities Japan Co Ltd. 1,693,229株（0.74%）-0.11% |
| 10/22 | 5,620 | 5,740 | 5,600 | 5,700 | +0.18% | 939,000 | 1兆2964億 | -0.38% |
| 10/21 | 5,860 | 5,870 | 5,680 | 5,690 | -1.9% | 1,265,600 | 1兆2941億 | -0.65% |
| 10/20 | 5,880 | 5,970 | 5,800 | 5,800 | -0.34% | 1,498,400 | 1兆3191億 | +1.2% |
| 10/19 | 5,850 | 5,890 | 5,790 | 5,820 | 0% | 889,200 | 1兆3237億 | +1.61% |
| 10/18 | 5,820 | 5,820 | 5,760 | 5,820 | +0.69% | 942,400 | 1兆3237億 | +1.68% |
| 10/15 | 5,800 | 5,820 | 5,740 | 5,780 | +0.7% | 1,015,600 | 1兆3146億 | +1.08% |
| 10/14 | 5,780 | 5,820 | 5,720 | 5,740 | -0.17% | 1,330,100 | 1兆3055億 | +0.47% |
| 10/14 | （空売り報告）JPM Securities Japan Co Ltd. 1,936,344株（0.85%）-0.1% |
| 10/13 | 5,900 | 5,900 | 5,740 | 5,750 | -2.54% | 1,250,800 | 1兆3077億 | +0.74% |
| 10/13 | （空売り報告）JPM Securities Japan Co Ltd. 2,170,463株（0.95%）+0.18% |
| 10/12 | 5,830 | 5,930 | 5,800 | 5,900 | +0.51% | 1,991,800 | 1兆3419億 | +3.44% |
| 10/12 | （空売り報告）JPM Securities Japan Co Ltd. 1,754,434株（0.77%）+0.19% |
| 10/11 | 5,670 | 5,880 | 5,630 | 5,870 | +5.39% | 1,954,400 | 1兆3350億 | +3.2% |
| 10/11 | （空売り報告）JPM Securities Japan Co Ltd. 1,332,040株（0.58%）再IN |
| 10/11 | （空売り報告）三菱UFJモルガン・スタンレー証券 764,499株（0.33%）-0.17%義務消失 |
| 10/08 | 5,520 | 5,630 | 5,500 | 5,570 | +0.72% | 1,278,700 | 1兆2668億 | -1.78% |
| 10/07 | 5,420 | 5,610 | 5,400 | 5,530 | +2.03% | 1,672,000 | 1兆2577億 | -2.4% |
| 10/06 | 5,430 | 5,610 | 5,350 | 5,420 | +1.12% | 1,734,900 | 1兆2327億 | -4.19% |
| 10/05 | 5,420 | 5,470 | 5,260 | 5,360 | -2.19% | 1,741,100 | 1兆2190億 | -5.17% |
| 10/04 | 5,710 | 5,720 | 5,450 | 5,480 | -3.01% | 1,700,400 | 1兆2463億 | -2.84% |
| 10/04 | （空売り報告）三菱UFJモルガン・スタンレー証券 1,152,799株（0.5%）-0.27% |
| 10/01 | 5,680 | 5,740 | 5,620 | 5,650 | -2.25% | 1,137,700 | 1兆2850億 | +0.41% |
| 09/30 | 5,800 | 5,840 | 5,690 | 5,780 | +0.17% | 1,324,600 | 1兆3146億 | +3.09% |
| 09/29 | 5,830 | 5,850 | 5,710 | 5,770 | -2.04% | 1,312,600 | 1兆3123億 | +3.42% |
| 09/28 | 5,870 | 5,910 | 5,770 | 5,890 | -0.17% | 1,364,000 | 1兆3396億 | +6.16% |
| 09/27 | 5,950 | 5,960 | 5,880 | 5,900 | 0% | 1,179,200 | 1兆3419億 | +7.16% |
| 09/24 | 5,830 | 5,910 | 5,820 | 5,900 | +2.43% | 1,661,200 | 1兆3419億 | +7.82% |
| 09/22 | 5,750 | 5,790 | 5,710 | 5,760 | +1.05% | 1,256,800 | 1兆3100億 | +5.94% |
| 09/21 | 5,570 | 5,750 | 5,550 | 5,700 | -1.04% | 929,100 | 1兆2964億 | +5.46% |
| 09/17 | 5,680 | 5,770 | 5,660 | 5,760 | +0.7% | 1,133,400 | 1兆3100億 | +7.22% |
| 09/16 | 5,800 | 5,820 | 5,690 | 5,720 | -1.55% | 1,005,000 | 1兆3009億 | +7.12% |
| 09/15 | 5,760 | 5,810 | 5,730 | 5,810 | +0.17% | 956,200 | 1兆3214億 | +9.42% |
| 09/14 | 5,750 | 5,810 | 5,720 | 5,800 | +1.58% | 1,148,800 | 1兆3191億 | +9.91% |
| 09/13 | 5,750 | 5,760 | 5,640 | 5,710 | -0.52% | 904,400 | 1兆2986億 | +8.99% |
| 09/10 | 5,670 | 5,760 | 5,650 | 5,740 | +1.41% | 1,141,200 | 1兆3055億 | +10.24% |
| 09/09 | 5,590 | 5,660 | 5,580 | 5,660 | +0.18% | 964,500 | 1兆2873億 | +9.37% |
| 09/08 | 5,520 | 5,650 | 5,510 | 5,650 | +0.71% | 1,168,200 | 1兆2850億 | +9.77% |
| 09/07 | 5,680 | 5,680 | 5,570 | 5,610 | -1.06% | 1,255,400 | 1兆2759億 | +9.61% |
| 09/06 | 5,520 | 5,670 | 5,500 | 5,670 | +3.47% | 1,654,100 | 1兆2895億 | +11.48% |
| 09/03 | 5,490 | 5,500 | 5,410 | 5,480 | +0.55% | 1,205,500 | 1兆2463億 | +8.6% |
| 09/03 | （空売り報告）三菱UFJモルガン・スタンレー証券 1,757,399株（0.77%）+0.19% |
| 09/02 | 5,460 | 5,470 | 5,370 | 5,450 | +0.18% | 934,500 | 1兆2395億 | +8.63% |
| 09/02 | （空売り報告）三菱UFJモルガン・スタンレー証券 1,333,299株（0.58%）新規 |
| 09/01 | 5,360 | 5,480 | 5,340 | 5,440 | +2.26% | 1,446,600 | 1兆2372億 | +9.08% |
| 08/31 | 5,240 | 5,380 | 5,220 | 5,320 | +0.76% | 1,625,000 | 1兆2099億 | +7.28% |
| 08/30 | 5,150 | 5,280 | 5,140 | 5,280 | +3.94% | 1,200,600 | 1兆2008億 | +7.01% |
| 08/27 | 5,130 | 5,130 | 5,050 | 5,080 | -1.17% | 487,500 | 1兆1554億 | +3.55% |
| 08/26 | 5,150 | 5,180 | 5,110 | 5,140 | -0.19% | 953,600 | 1兆1690億 | +5.2% |
| 08/25 | 5,090 | 5,150 | 5,080 | 5,150 | +1.18% | 815,200 | 1兆1713億 | +5.9% |
| 08/24 | 5,000 | 5,100 | 4,990 | 5,090 | +2.21% | 846,000 | 1兆1576億 | +5.06% |
| 08/23 | 4,925 | 5,000 | 4,920 | 4,980 | +2.47% | 946,200 | 1兆1326億 | +3.17% |
| 08/20 | 5,000 | 5,020 | 4,855 | 4,860 | -3.38% | 1,357,800 | 1兆1053億 | +0.91% |
| 08/19 | 5,040 | 5,080 | 5,020 | 5,030 | 0% | 1,069,400 | 1兆1440億 | +4.51% |
| 08/18 | 5,010 | 5,090 | 4,995 | 5,030 | +1.51% | 1,236,500 | 1兆1440億 | +4.84% |
| 08/17 | 4,955 | 4,990 | 4,935 | 4,955 | +1.23% | 773,200 | 1兆1269億 | +3.68% |
| 08/16 | 4,915 | 4,915 | 4,860 | 4,895 | -0.91% | 603,300 | 1兆1133億 | +2.75% |
| 08/13 | 4,985 | 5,010 | 4,930 | 4,940 | -1% | 714,700 | 1兆1235億 | +3.93% |
| 08/12 | 5,010 | 5,050 | 4,990 | 4,990 | +0.1% | 804,300 | 1兆1349億 | +5.19% |
| 08/11 | 4,910 | 4,995 | 4,900 | 4,985 | +3% | 1,119,900 | 1兆1337億 | +5.35% |
| 08/10 | 4,950 | 4,960 | 4,835 | 4,840 | -1.63% | 1,170,600 | 1兆1008億 | +2.52% |
| 08/06 | 4,950 | 4,960 | 4,890 | 4,920 | -0.1% | 700,800 | 1兆1190億 | +4.37% |
| 08/05 | 4,930 | 4,960 | 4,910 | 4,925 | -1.01% | 758,000 | 1兆1201億 | +4.72% |
| 08/04 | 4,905 | 5,010 | 4,880 | 4,975 | +1.43% | 1,926,700 | 1兆1315億 | +6.01% |
| 08/03 | （IR情報）11:00 (開示事項の経過)北米建築用ガラス事業の譲渡完了に関するお知らせ |
| 08/03 | 4,920 | 4,965 | 4,840 | 4,905 | +1.66% | 2,808,400 | 1兆1155億 | +4.63% |
| 08/02 | （IR情報）15:00 連結業績予想および配当予想の修正並びに剰余金の配当に関するお知らせ |
| 08/02 | （IR情報）15:00 2021年12月期第2四半期業績説明会資料 |
| 08/02 | （IR情報）15:00 2021年12月期第2四半期決算短信〔IFRS〕(連結) |
| 08/02 | 4,730 | 4,830 | 4,720 | 4,825 | +3.43% | 1,264,900 | 1兆974億 | +2.99% |
| 07/30 | 4,735 | 4,750 | 4,665 | 4,665 | -1.79% | 896,300 | 1兆610億 | -0.43% |
| 07/29 | 4,675 | 4,750 | 4,670 | 4,750 | +0.85% | 685,000 | 1兆803億 | +1.26% |
| 07/28 | 4,680 | 4,730 | 4,675 | 4,710 | -0.32% | 674,300 | 1兆712億 | +0.36% |
| 07/27 | 4,765 | 4,805 | 4,695 | 4,725 | +0.53% | 1,167,900 | 1兆746億 | +0.72% |
| 07/26 | 4,695 | 4,715 | 4,655 | 4,700 | +2.4% | 953,600 | 1兆689億 | +0.13% |
| 07/21 | 4,720 | 4,725 | 4,570 | 4,590 | +0.44% | 1,623,500 | 1兆439億 | -2.38% |
| 07/20 | 4,525 | 4,590 | 4,505 | 4,570 | -0.22% | 882,700 | 1兆394億 | -3.14% |
| 07/19 | 4,625 | 4,645 | 4,575 | 4,580 | -2.45% | 815,200 | 1兆416億 | -3.13% |
| 07/16 | 4,635 | 4,720 | 4,630 | 4,695 | +1.08% | 599,100 | 1兆678億 | -0.95% |
| 07/15 | 4,670 | 4,685 | 4,640 | 4,645 | -1.06% | 548,500 | 1兆564億 | -2.11% |
| 07/14 | 4,710 | 4,755 | 4,685 | 4,695 | -1.78% | 802,400 | 1兆678億 | -1.22% |
| 07/13 | 4,730 | 4,780 | 4,710 | 4,780 | +2.47% | 1,029,600 | 1兆871億 | +0.46% |
| 07/13 | （空売り報告）Societe Generale 576,991株（0.25%）-0.44%義務消失 |
| 07/12 | 4,620 | 4,675 | 4,610 | 4,665 | +2.53% | 797,500 | 1兆610億 | -2.02% |
| 07/09 | 4,500 | 4,565 | 4,455 | 4,550 | -0.66% | 1,239,500 | 1兆348億 | -4.57% |
| 07/08 | （5%ルール）三菱UFJモルガン・スタンレー証券（0.08%）三菱UFJ信託銀行（4.42%）三菱UFJ国際投信（0.82%） |
| 07/08 | 4,665 | 4,665 | 4,580 | 4,580 | -0.97% | 826,800 | 1兆416億 | -4.2% |
| 07/07 | 4,605 | 4,650 | 4,600 | 4,625 | -1.6% | 731,000 | 1兆519億 | -3.44% |
| 07/06 | （5%ルール）三菱UFJモルガン・スタンレー証券（1.37%）三菱UFJ信託銀行（4.55%）三菱UFJ国際投信（0.81%） |
| 07/06 | 4,685 | 4,725 | 4,670 | 4,700 | 0% | 449,400 | 1兆689億 | -2.04% |
| 07/05 | （5%ルール）MUFGセキュリティーズEMEA (MUFG Securities EMEA…（0%）三菱UFJモルガン・スタンレー証券（0.03%）三菱UFJ信託銀行（4.77%）三菱UFJ国際投信（0.75%） |
| 07/05 | 4,720 | 4,760 | 4,695 | 4,700 | -0.42% | 630,300 | 1兆689億 | -2.19% |
| 07/02 | （5%ルール）MUFGセキュリティーズEMEA (MUFG Securities EMEA…（0.24%）三菱UFJモルガン・スタンレー証券（1.18%）三菱UFJ信託銀行（4.54%）三菱UFJ国際投信（0.77%） |
| 07/02 | 4,655 | 4,720 | 4,645 | 4,720 | +1.61% | 802,000 | 1兆735億 | -1.83% |
| 07/01 | 4,720 | 4,720 | 4,625 | 4,645 | -0.32% | 697,800 | 1兆564億 | -3.49% |
