| 2024 |
| 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% |
| 04/25 | 4,360 | 4,399 | 4,330 | 4,336 | -1.19% | 799,700 | 7673億9090万 | +1.81% |
| 04/24 | 4,400 | 4,442 | 4,351 | 4,388 | +1.27% | 903,700 | 7765億9393万 | +3.13% |
| 04/23 | 4,320 | 4,363 | 4,291 | 4,333 | -0.62% | 786,800 | 7668億5995万 | +1.98% |
| 04/22 | 4,339 | 4,364 | 4,292 | 4,360 | +3.83% | 1,083,000 | 7716億3845万 | +2.68% |
| 04/19 | 4,327 | 4,353 | 4,182 | 4,199 | -1.36% | 1,128,900 | 7431億4446万 | -1.04% |
| 04/18 | 4,267 | 4,294 | 4,242 | 4,257 | -0.77% | 522,900 | 7534億938万 | +0.28% |
| 04/17 | 4,310 | 4,323 | 4,223 | 4,290 | -0.95% | 692,400 | 7592億4976万 | +1.08% |
| 04/16 | 4,290 | 4,340 | 4,246 | 4,331 | +0.14% | 612,900 | 7665億599万 | +2.05% |
| 04/15 | 4,319 | 4,382 | 4,305 | 4,325 | -0.55% | 869,400 | 7654億4410万 | +2.08% |
| 04/12 | 4,348 | 4,379 | 4,304 | 4,349 | +0.44% | 743,300 | 7696億9166万 | +2.84% |
| 04/11 | 4,269 | 4,330 | 4,238 | 4,330 | -0.12% | 574,500 | 7663億2901万 | +2.58% |
| 04/10 | 4,339 | 4,377 | 4,305 | 4,335 | +0.23% | 536,100 | 7672億1392万 | +2.8% |
| 04/09 | 4,297 | 4,333 | 4,251 | 4,325 | +0.68% | 756,100 | 7654億4410万 | +2.71% |
| 04/08 | 4,243 | 4,337 | 4,211 | 4,296 | +1.99% | 1,122,700 | 7603億1165万 | +2.07% |
| 04/05 | 4,088 | 4,212 | 4,076 | 4,212 | +2.36% | 1,106,500 | 7454億4522万 | +0.19% |
| 04/04 | 4,123 | 4,153 | 4,093 | 4,115 | +0.56% | 688,700 | 7282億7803万 | -1.95% |
| 04/03 | 4,140 | 4,145 | 4,049 | 4,092 | -1.71% | 955,300 | 7242億746万 | -2.43% |
| 04/02 | 4,160 | 4,178 | 4,101 | 4,163 | -1.37% | 999,800 | 7367億7313万 | -0.72% |
| 04/01 | 4,300 | 4,314 | 4,196 | 4,221 | -1.19% | 1,112,300 | 7470億3805万 | +0.74% |
| 03/29 | 4,269 | 4,318 | 4,239 | 4,272 | +0.85% | 1,116,900 | 7560億6410万 | +2.27% |
| 03/28 | 4,177 | 4,274 | 4,167 | 4,236 | -0.16% | 876,900 | 7496億9277万 | +1.92% |
| 03/27 | 4,170 | 4,335 | 4,162 | 4,243 | +2% | 1,567,400 | 7509億3164万 | +2.59% |
| 03/26 | 4,130 | 4,169 | 4,124 | 4,160 | +0.78% | 1,046,800 | 7362億4219万 | +1.07% |
| 03/25 | 4,148 | 4,159 | 4,122 | 4,128 | -1.29% | 689,200 | 7305億7879万 | +0.76% |
| 03/22 | 4,241 | 4,245 | 4,127 | 4,182 | -1.46% | 1,146,800 | 7401億3578万 | +2.53% |
| 03/21 | 4,258 | 4,265 | 4,192 | 4,244 | +0.52% | 873,700 | 7511億862万 | +4.61% |
| 03/19 | 4,255 | 4,265 | 4,173 | 4,222 | -1.15% | 1,187,500 | 7472億1503万 | +4.58% |
| 03/18 | 4,299 | 4,325 | 4,254 | 4,271 | -0.02% | 893,400 | 7558億8711万 | +6.3% |
| 03/15 | 4,252 | 4,309 | 4,245 | 4,272 | +0.47% | 882,300 | 7560億6410万 | +6.91% |
| 03/14 | 4,246 | 4,276 | 4,206 | 4,252 | +0.16% | 827,900 | 7525億2447万 | +6.97% |
| 03/13 | 4,279 | 4,357 | 4,240 | 4,245 | -0.66% | 1,195,700 | 7512億8560万 | +7.31% |
| 03/12 | 4,145 | 4,273 | 4,093 | 4,273 | +2.84% | 1,301,400 | 7562億4108万 | +8.37% |
| 03/11 | 4,180 | 4,180 | 4,096 | 4,155 | +0.56% | 1,126,900 | 7353億5728万 | +5.75% |
| 03/08 | 4,153 | 4,160 | 4,100 | 4,132 | -0.51% | 860,700 | 7312億8671万 | +5.54% |
| 03/07 | 4,183 | 4,229 | 4,131 | 4,153 | -1.63% | 938,500 | 7350億332万 | +6.21% |
| 03/06 | 4,170 | 4,223 | 4,141 | 4,222 | +1% | 954,000 | 7472億1503万 | +8.15% |
| 03/05 | 4,294 | 4,294 | 4,165 | 4,180 | -2.54% | 1,194,600 | 7397億8182万 | +7.26% |
| 03/04 | 4,189 | 4,298 | 4,176 | 4,289 | +3.2% | 1,663,600 | 7590億7278万 | +10.26% |
| 03/04 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 803,782株（0.45%）-0.1%義務消失 |
| 03/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 988,082株（0.55%）-0.06% |
| 02/29 | （IR情報）15:00 取締役候補者および2024年4月1日付組織改正・職位任命について |
| 02/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,085,685株（0.61%）+0.11% |
| 02/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 897,443株（0.5%）再IN |
