| 2024 |
| 09/20 | 4,924 | 4,938 | 4,847 | 4,892 | +0.45% | 1,240,400 | 8657億9250万 | +1.7% |
| 09/19 | 4,826 | 4,910 | 4,821 | 4,870 | +1.86% | 850,200 | 8618億9891万 | +1.61% |
| 09/18 | 4,765 | 4,804 | 4,739 | 4,781 | +0.65% | 591,900 | 8461億4758万 | +0.04% |
| 09/17 | 4,782 | 4,806 | 4,711 | 4,750 | -0.17% | 778,800 | 8406億6116万 | -0.36% |
| 09/13 | 4,739 | 4,766 | 4,712 | 4,758 | -0.44% | 764,400 | 8420億7701万 | +0.15% |
| 09/12 | 4,739 | 4,803 | 4,714 | 4,779 | +2.07% | 815,800 | 8457億9361万 | +0.95% |
| 09/11 | 4,805 | 4,815 | 4,647 | 4,682 | -2.46% | 775,700 | 8286億2643万 | -0.7% |
| 09/10 | 4,806 | 4,858 | 4,800 | 4,800 | +0.23% | 599,200 | 8495億1022万 | +2.15% |
| 09/09 | 4,718 | 4,797 | 4,671 | 4,789 | -0.5% | 1,119,700 | 8475億6343万 | +2.48% |
| 09/06 | 4,860 | 4,871 | 4,800 | 4,813 | -1.51% | 667,300 | 8518億1098万 | +3.33% |
| 09/05 | 4,782 | 4,890 | 4,768 | 4,887 | +1.66% | 786,000 | 8649億759万 | +5.19% |
| 09/04 | 4,880 | 4,924 | 4,755 | 4,807 | -4.07% | 1,103,800 | 8507億4909万 | +4.14% |
| 09/04 | （空売り報告）UBS AG 1,058,396株（0.59%）-0.01% |
| 09/03 | 4,899 | 5,011 | 4,887 | 5,011 | +2.04% | 708,100 | 8868億5327万 | +9.22% |
| 09/02 | 4,883 | 4,937 | 4,840 | 4,911 | -2.81% | 1,012,500 | 8691億5514万 | +7.89% |
| 08/30 | 5,012 | 5,057 | 4,983 | 5,053 | -0.08% | 1,201,100 | 8942億8649万 | +11.87% |
| 08/29 | 4,937 | 5,085 | 4,893 | 5,057 | +1.83% | 1,646,500 | 8949億9441万 | +12.96% |
| 08/29 | （空売り報告）UBS AG 1,067,796株（0.6%）+0.01% |
| 08/28 | 4,944 | 4,984 | 4,902 | 4,966 | +0.61% | 696,200 | 8788億8912万 | +11.92% |
| 08/27 | 4,908 | 4,955 | 4,869 | 4,936 | +1.5% | 929,000 | 8735億7968万 | +12.16% |
| 08/27 | （空売り報告）Qube Research & Technologies Limited 843,200株（0.47%）-0.12%義務消失 |
| 08/26 | 4,770 | 4,892 | 4,753 | 4,863 | +2.06% | 1,438,800 | 8606億6004万 | +11.26% |
| 08/26 | （空売り報告）Barclays Capital Securities Ltd 882,075株（0.49%）-0.1%義務消失 |
| 08/23 | 4,672 | 4,766 | 4,665 | 4,765 | +1.51% | 750,100 | 8433億1588万 | +9.67% |
| 08/22 | 4,656 | 4,709 | 4,631 | 4,694 | +1.65% | 668,900 | 8307億5020万 | +8.61% |
| 08/21 | 4,630 | 4,650 | 4,597 | 4,618 | -0.92% | 621,400 | 8172億9962万 | +7.42% |
| 08/20 | 4,550 | 4,679 | 4,544 | 4,661 | +2.94% | 842,400 | 8249億982万 | +9.03% |
| 08/20 | （空売り報告）UBS AG 1,053,096株（0.59%）-0.02% |
| 08/20 | （空売り報告）Barclays Capital Securities Ltd 1,049,475株（0.59%）-0.08% |
| 08/19 | 4,514 | 4,557 | 4,496 | 4,528 | -0.94% | 716,500 | 8013億7131万 | +6.54% |
| 08/16 | 4,520 | 4,592 | 4,489 | 4,571 | +1.92% | 695,700 | 8089億8150万 | +8.04% |
| 08/16 | （空売り報告）Barclays Capital Securities Ltd 1,185,976株（0.67%）-0.1% |
| 08/15 | 4,456 | 4,507 | 4,311 | 4,485 | -0.77% | 805,200 | 7937億6111万 | +6.66% |
| 08/14 | 4,426 | 4,523 | 4,402 | 4,520 | +1.01% | 870,300 | 7999億5546万 | +8.08% |
| 08/13 | 4,544 | 4,580 | 4,452 | 4,475 | +2.99% | 1,929,700 | 7919億9130万 | +7.7% |
| 08/13 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 756,073株（0.42%）-0.15%義務消失 |
| 08/13 | （空売り報告）UBS AG 1,096,896株（0.61%）+0.08% |
| 08/09 | 4,392 | 4,427 | 4,280 | 4,345 | +0.23% | 1,443,700 | 7689億8373万 | +5.23% |
| 08/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,013,058株（0.57%）-0.12% |
| 08/08 | 4,282 | 4,475 | 4,256 | 4,335 | +1.03% | 1,124,300 | 7672億1392万 | +5.5% |
| 08/08 | （空売り報告）Nomura International plc 819,593株（0.46%）-0.05%義務消失 |
| 08/07 | 4,159 | 4,350 | 4,145 | 4,291 | -0.19% | 1,403,800 | 7594億2674万 | +4.97% |
| 08/07 | （空売り報告）UBS AG 953,796株（0.53%）再IN |
| 08/06 | 4,193 | 4,317 | 4,136 | 4,299 | +3.69% | 2,083,200 | 7608億4259万 | +5.65% |
| 08/06 | （空売り報告）Barclays Capital Securities Ltd 1,377,076株（0.77%）-0.04% |
| 08/05 | 4,290 | 4,370 | 4,122 | 4,146 | -6.01% | 1,930,500 | 7337億6445万 | +2.37% |
| 08/02 | 4,420 | 4,523 | 4,400 | 4,411 | -2.52% | 2,157,900 | 7806億6450万 | +9.29% |
| 08/02 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,236,570株（0.69%）-0.06% |
| 08/02 | （空売り報告）Barclays Capital Securities Ltd 1,441,274株（0.81%）+0.03% |
| 08/01 | 4,479 | 4,525 | 4,346 | 4,525 | +9.59% | 3,551,000 | 8008億4036万 | +12.79% |
| 08/01 | （空売り報告）Qube Research & Technologies Limited 1,061,500株（0.59%）-0.1% |
| 08/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,339,270株（0.75%）-0.11% |
| 08/01 | （空売り報告）Nomura International plc 916,497株（0.51%）再IN |
| 08/01 | （空売り報告）モルガン・スタンレーMUFG証券 736,874株（0.41%）-0.14%義務消失 |
| 08/01 | （空売り報告）Barclays Capital Securities Ltd 1,394,774株（0.78%）-0.02% |
| 07/31 | （IR情報）15:00 2025年3月期第1四半期決算説明資料 |
| 07/31 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 4,100 | 4,130 | 4,028 | 4,129 | +0.85% | 1,204,000 | 7307億5577万 | +3.59% |
| 07/31 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,530,070株（0.86%）-0.04% |
| 07/31 | （空売り報告）Barclays Capital Securities Ltd 1,419,074株（0.8%）再IN |
| 07/30 | 4,105 | 4,105 | 4,039 | 4,094 | -0.68% | 657,500 | 7245億6142万 | +2.94% |
| 07/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,597,570株（0.9%）+0.08% |
| 07/29 | （5%ルール）MUFGセキュリティーズEMEA (MUFG Securities EMEA…（0.28%）三菱UFJアセットマネジメント（1.31%）三菱UFJ信託銀行（2.41%）三菱UFJ銀行（1.74%） |
| 07/29 | 4,097 | 4,128 | 4,055 | 4,122 | +2.18% | 582,100 | 7295億1690万 | +3.93% |
| 07/26 | 4,054 | 4,079 | 4,025 | 4,034 | -0.4% | 891,200 | 7139億4255万 | +2.1% |
| 07/25 | 4,086 | 4,105 | 4,038 | 4,050 | -0.02% | 1,259,300 | 7167億7425万 | +2.87% |
| 07/25 | （空売り報告）モルガン・スタンレーMUFG証券 973,703株（0.55%）再IN |
| 07/24 | 4,080 | 4,080 | 3,993 | 4,051 | -0.49% | 1,126,100 | 7169億5123万 | +3.26% |
| 07/24 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,466,024株（0.82%）+0.07% |
| 07/23 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/23 | 4,140 | 4,167 | 4,046 | 4,071 | -3.09% | 976,100 | 7204億9086万 | +4.14% |
| 07/23 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,344,024株（0.75%）-0.08% |
| 07/23 | （空売り報告）Nomura International plc 854,113株（0.48%）-0.02%義務消失 |
| 07/22 | 4,182 | 4,212 | 4,138 | 4,201 | -0.05% | 883,600 | 7434億9842万 | +7.91% |
| 07/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,477,250株（0.83%）-0.11% |
| 07/19 | 4,208 | 4,225 | 4,149 | 4,203 | +0.05% | 1,121,300 | 7438億5239万 | +8.46% |
| 07/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,667,694株（0.94%）-0.13% |
| 07/18 | 4,109 | 4,216 | 4,100 | 4,201 | +2.16% | 1,709,400 | 7434億9842万 | +8.98% |
| 07/18 | （空売り報告）Qube Research & Technologies Limited 1,237,200株（0.69%）-0.01% |
| 07/18 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,894,650株（1.07%）-0.11% |
| 07/17 | 4,049 | 4,112 | 4,026 | 4,112 | +2.21% | 895,900 | 7277億4709万 | +7.14% |
| 07/16 | 4,038 | 4,046 | 4,005 | 4,023 | -0.2% | 659,200 | 7119億9575万 | +5.18% |
| 07/12 | 4,030 | 4,092 | 4,019 | 4,031 | -0.71% | 1,360,000 | 7134億1160万 | +5.58% |
| 07/11 | 3,942 | 4,080 | 3,942 | 4,060 | +3.73% | 1,288,900 | 7185億4406万 | +6.56% |
| 07/11 | （空売り報告）Nomura International plc 885,122株（0.5%）再IN |
| 07/10 | 3,890 | 3,922 | 3,869 | 3,914 | +0.31% | 729,800 | 6927億479万 | +2.92% |
| 07/09 | 3,856 | 3,909 | 3,837 | 3,902 | +1.22% | 752,000 | 6905億8102万 | +2.58% |
| 07/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,092,667株（1.18%）-0.03% |
| 07/08 | 3,866 | 3,897 | 3,851 | 3,855 | +0.71% | 866,300 | 6822億6289万 | +1.26% |
| 07/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,154,621株（1.21%）+0.04% |
| 07/05 | 3,847 | 3,847 | 3,797 | 3,828 | -0.08% | 565,300 | 6774億8440万 | +0.45% |
| 07/04 | 3,854 | 3,881 | 3,817 | 3,831 | +0.39% | 740,300 | 6780億1534万 | +0.42% |
| 07/04 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,076,521株（1.17%）+0.17% |
| 07/03 | 3,795 | 3,847 | 3,795 | 3,816 | +0.29% | 779,800 | 6753億6062万 | -0.05% |
| 07/02 | 3,826 | 3,846 | 3,790 | 3,805 | -0.83% | 962,000 | 6734億1383万 | -0.37% |
| 07/01 | 3,833 | 3,859 | 3,812 | 3,837 | +1.03% | 792,600 | 6790億7723万 | +0.26% |
| 07/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,784,218株（1%）+0.01% |
| 06/28 | 3,828 | 3,842 | 3,784 | 3,798 | -0.45% | 939,300 | 6721億7496万 | -0.94% |
| 06/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,765,018株（0.99%）-0.07% |
| 06/27 | 3,871 | 3,883 | 3,785 | 3,815 | -1.62% | 1,280,100 | 6751億8364万 | -0.68% |
| 06/26 | 3,859 | 3,896 | 3,853 | 3,878 | -0.64% | 873,800 | 6863億3346万 | +0.75% |
| 06/25 | （IR情報）17:00 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 |
| 06/25 | 3,821 | 3,906 | 3,812 | 3,903 | +2.71% | 911,800 | 6907億5800万 | +1.19% |
| 06/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,886,518株（1.06%）-0.06% |
| 06/24 | 3,765 | 3,808 | 3,750 | 3,800 | +0.85% | 699,500 | 6725億2892万 | -1.78% |
| 06/24 | （空売り報告）Qube Research & Technologies Limited 1,239,600株（0.7%）+0.1% |
| 06/21 | 3,692 | 3,783 | 3,692 | 3,768 | +2.61% | 1,532,600 | 6668億6552万 | -3.09% |
| 06/20 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.43%）野村アセットマネジメント（6.73%）野村證券（0%） |
| 06/20 | 3,711 | 3,738 | 3,668 | 3,672 | -0.65% | 745,800 | 6498億7532万 | -5.99% |
| 06/19 | 3,657 | 3,697 | 3,643 | 3,696 | -0.32% | 888,800 | 6541億2287万 | -5.86% |
| 06/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,990,980株（1.12%）+0.11% |
| 06/18 | 3,709 | 3,762 | 3,702 | 3,708 | +0.82% | 1,431,000 | 6562億4664万 | -5.94% |
| 06/17 | 3,752 | 3,758 | 3,653 | 3,678 | -1.82% | 1,416,400 | 6509億3721万 | -7.19% |
| 06/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,795,666株（1.01%）+0.1% |
| 06/14 | 3,670 | 3,829 | 3,659 | 3,746 | +1.05% | 2,027,100 | 6629億7193万 | -5.97% |
| 06/13 | 3,773 | 3,773 | 3,670 | 3,707 | -1.28% | 1,423,700 | 6560億6966万 | -7.26% |
| 06/12 | 3,770 | 3,792 | 3,730 | 3,755 | -1.34% | 952,500 | 6645億6477万 | -6.38% |
| 06/11 | 3,830 | 3,838 | 3,791 | 3,806 | -0.65% | 932,900 | 6735億9081万 | -5.39% |
| 06/10 | 3,839 | 3,861 | 3,804 | 3,831 | -0.55% | 784,300 | 6780億1534万 | -5.1% |
| 06/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,618,934株（0.91%）+0.09% |
| 06/07 | 3,861 | 3,877 | 3,838 | 3,852 | -0.75% | 755,000 | 6817億3195万 | -4.87% |
| 06/06 | 3,918 | 3,944 | 3,872 | 3,881 | -1.02% | 767,800 | 6868億6441万 | -4.39% |
| 06/05 | 3,991 | 4,004 | 3,905 | 3,921 | -1.93% | 907,500 | 6939億4366万 | -3.8% |
| 06/04 | 3,938 | 3,998 | 3,921 | 3,998 | +1.09% | 748,800 | 7075億7122万 | -2.32% |
| 06/04 | （空売り報告）Qube Research & Technologies Limited 1,071,000株（0.6%）+0.1% |
| 06/03 | 3,968 | 3,979 | 3,935 | 3,955 | +0.87% | 732,900 | 6999億6102万 | -3.68% |
| 05/31 | 3,896 | 3,944 | 3,877 | 3,921 | +0.64% | 1,838,200 | 6939億4366万 | -4.9% |
| 05/31 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,453,669株（0.82%）+0.08% |
| 05/30 | 3,850 | 3,930 | 3,842 | 3,896 | +1.17% | 1,111,300 | 6895億1913万 | -5.89% |
| 05/29 | 3,968 | 3,968 | 3,851 | 3,851 | -3.72% | 1,045,500 | 6815億5497万 | -7.38% |
| 05/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,320,840株（0.74%）+0.11% |
| 05/28 | 4,014 | 4,025 | 3,994 | 4,000 | -0.25% | 561,000 | 7079億2518万 | -4.12% |
| 05/27 | 4,020 | 4,041 | 3,986 | 4,010 | +0.7% | 795,000 | 7096億9500万 | -4.14% |
| 05/24 | 3,990 | 4,025 | 3,942 | 3,982 | -0.8% | 715,500 | 7047億3952万 | -5.05% |
| 05/23 | 4,065 | 4,076 | 3,997 | 4,014 | -1.76% | 1,375,300 | 7104億292万 | -4.61% |
| 05/22 | 4,180 | 4,181 | 4,086 | 4,086 | -2.27% | 823,000 | 7231億4557万 | -3.18% |
| 05/21 | （5%ルール）三井住友トラスト・アセットマネジメント（2.71%）日興アセットマネジメント（3.58%） |
| 05/21 | 4,301 | 4,316 | 4,180 | 4,181 | -2.7% | 1,023,300 | 7399億5880万 | -1.18% |
| 05/20 | 4,215 | 4,385 | 4,215 | 4,297 | +2.16% | 1,416,000 | 7604億8863万 | +1.42% |
| 05/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,131,769株（0.63%）+0.09% |
| 05/17 | 4,138 | 4,209 | 4,113 | 4,206 | +0.67% | 842,400 | 7443億8333万 | -0.76% |
| 05/16 | 4,148 | 4,191 | 4,107 | 4,178 | +1.98% | 1,060,600 | 7394億2785万 | -1.53% |
| 05/15 | 4,250 | 4,259 | 4,048 | 4,097 | -3.12% | 1,317,900 | 7250億9237万 | -3.55% |
| 05/14 | 4,179 | 4,242 | 4,151 | 4,229 | +0.69% | 1,106,300 | 7484億5390万 | -0.54% |
| 05/14 | （空売り報告）Qube Research & Technologies Limited 898,300株（0.5%）新規 |
| 05/13 | 4,115 | 4,205 | 4,085 | 4,200 | +3.42% | 1,660,000 | 7433億2144万 | -1.13% |
| 05/10 | 4,135 | 4,139 | 4,045 | 4,061 | -0.1% | 1,525,100 | 7187億2104万 | -4.29% |
| 05/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 969,274株（0.54%）再IN |
| 05/09 | 4,052 | 4,134 | 4,041 | 4,065 | +0.1% | 1,081,900 | 7194億2897万 | -4.31% |
| 05/08 | 4,120 | 4,151 | 4,049 | 4,061 | -2.29% | 945,900 | 7187億2104万 | -4.54% |
| 05/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 866,306株（0.48%）-0.04%義務消失 |
| 05/07 | 4,184 | 4,214 | 4,125 | 4,156 | +0.95% | 1,027,400 | 7355億3427万 | -2.49% |
| 05/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 923,006株（0.52%）再IN |
| 05/02 | 4,147 | 4,157 | 4,045 | 4,117 | -0.12% | 1,257,300 | 7286億3199万 | -3.47% |
| 05/01 | 4,251 | 4,258 | 4,053 | 4,122 | -4.01% | 1,862,700 | 7295億1690万 | -3.47% |
| 04/30 | 4,280 | 4,449 | 4,202 | 4,294 | -0.99% | 2,333,200 | 7599億5768万 | +0.51% |
| 04/26 | （IR情報）15:00 共通価値創造戦略TOTO WILL2030の進捗 |
| 04/26 | （IR情報）15:00 2024年3月期決算説明資料 |
| 04/26 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(連結) |
| 04/26 | 4,400 | 4,435 | 4,301 | 4,337 | +0.02% | 1,531,900 | 7675億6788万 | +1.69% |
