| 2026 |
| 01/13 | 7,667 | 7,698 | 7,391 | 7,510 | +4.73% | 4,422,300 | 2兆1840億 | +21.74% |
| 01/09 | 7,189 | 7,230 | 7,047 | 7,171 | +1.88% | 2,998,500 | 2兆854億 | +18.06% |
| 01/08 | 7,174 | 7,287 | 7,018 | 7,039 | -1.88% | 3,157,400 | 2兆470億 | +17.51% |
| 01/07 | 7,198 | 7,348 | 7,123 | 7,174 | +1.63% | 5,342,200 | 2兆862億 | +21.31% |
| 01/06 | 6,950 | 7,163 | 6,947 | 7,059 | +6.34% | 5,133,900 | 2兆528億 | +21.04% |
| 01/05 | 6,620 | 6,673 | 6,552 | 6,638 | +4.42% | 3,531,600 | 1兆9304億 | +15.42% |
| 2025 |
| 12/30 | 6,375 | 6,451 | 6,294 | 6,357 | -4.76% | 4,830,100 | 1兆8487億 | +11.9% |
| 12/29 | 6,621 | 6,761 | 6,515 | 6,675 | +3.96% | 6,141,800 | 1兆9411億 | +18.79% |
| 12/26 | 6,387 | 6,455 | 6,322 | 6,421 | +1.42% | 2,740,200 | 1兆8673億 | +15.88% |
| 12/25 | 6,488 | 6,673 | 6,292 | 6,331 | -2.42% | 5,956,400 | 1兆8411億 | +15.49% |
| 12/24 | 6,149 | 6,500 | 6,122 | 6,488 | +7.26% | 6,617,700 | 1兆8868億 | +19.66% |
| 12/23 | 6,030 | 6,120 | 6,005 | 6,049 | -0.67% | 1,725,800 | 1兆7591億 | +12.96% |
| 12/22 | 5,952 | 6,102 | 5,897 | 6,090 | +5.15% | 2,938,900 | 1兆7710億 | +14.56% |
| 12/19 | 5,799 | 5,892 | 5,741 | 5,792 | -0.12% | 2,203,100 | 1兆6843億 | +9.68% |
| 12/18 | 5,800 | 5,896 | 5,747 | 5,799 | -1.41% | 2,128,700 | 1兆6864億 | +10.31% |
| 12/17 | 5,730 | 5,950 | 5,706 | 5,882 | +4.77% | 3,976,800 | 1兆7105億 | +12.47% |
| 12/16 | 5,680 | 5,700 | 5,561 | 5,614 | -1.61% | 2,351,100 | 1兆6326億 | +8.09% |
| 12/15 | 5,752 | 5,842 | 5,664 | 5,706 | -4.13% | 3,264,300 | 1兆6593億 | +10.35% |
| 12/12 | 5,623 | 5,952 | 5,620 | 5,952 | +9.13% | 5,292,300 | 1兆7309億 | +15.82% |
| 12/11 | 5,433 | 5,517 | 5,390 | 5,454 | +1.22% | 2,214,300 | 1兆5860億 | +6.98% |
| 12/10 | 5,480 | 5,498 | 5,361 | 5,388 | +0.69% | 1,803,500 | 1兆5669億 | +6.21% |
| 12/09 | 5,488 | 5,494 | 5,332 | 5,351 | -2.16% | 1,579,800 | 1兆5561億 | +5.86% |
| 12/08 | 5,501 | 5,523 | 5,392 | 5,469 | -0.55% | 1,406,700 | 1兆5904億 | +8.43% |
| 12/05 | 5,225 | 5,499 | 5,200 | 5,499 | +3.27% | 2,531,500 | 1兆5991億 | +9.35% |
| 12/04 | 5,317 | 5,412 | 5,263 | 5,325 | +4.02% | 2,753,700 | 1兆5485億 | +6.37% |
| 12/03 | 5,078 | 5,129 | 5,030 | 5,119 | +0.65% | 1,559,300 | 1兆4886億 | +2.61% |
| 12/02 | 5,110 | 5,230 | 5,071 | 5,086 | -0.8% | 1,472,000 | 1兆4790億 | +1.88% |
| 12/01 | 5,143 | 5,182 | 5,077 | 5,127 | -0.1% | 1,996,100 | 1兆4910億 | +2.68% |
| 11/28 | 5,020 | 5,139 | 4,993 | 5,132 | +2.13% | 1,740,600 | 1兆4924億 | +2.83% |
| 11/27 | 5,025 | 5,096 | 4,982 | 5,025 | +2.87% | 2,022,100 | 1兆4613億 | +0.84% |
| 11/26 | 4,848 | 4,895 | 4,794 | 4,885 | +1.35% | 1,500,700 | 1兆4206億 | -2.18% |
| 11/25 | 4,835 | 4,870 | 4,793 | 4,820 | +2.1% | 2,040,000 | 1兆4017億 | -3.83% |
| 11/21 | 4,805 | 4,828 | 4,692 | 4,721 | -4.53% | 2,727,100 | 1兆3729億 | -6.27% |
| 11/20 | 4,982 | 5,049 | 4,899 | 4,945 | +2.13% | 1,804,000 | 1兆4380億 | -2.29% |
| 11/19 | 4,862 | 4,870 | 4,750 | 4,842 | +1.04% | 1,891,500 | 1兆4081億 | -4.59% |
| 11/18 | 5,022 | 5,042 | 4,792 | 4,792 | -5.87% | 2,303,900 | 1兆3935億 | -5.76% |
| 11/17 | 5,115 | 5,186 | 5,072 | 5,091 | -2.04% | 1,555,900 | 1兆4805億 | -0.06% |
| 11/14 | 5,054 | 5,217 | 5,044 | 5,197 | -0.15% | 2,087,500 | 1兆5113億 | +1.9% |
| 11/13 | 5,201 | 5,235 | 5,079 | 5,205 | +1.66% | 2,217,000 | 1兆5136億 | +2.1% |
| 11/12 | 4,979 | 5,140 | 4,936 | 5,120 | +2.65% | 2,568,700 | 1兆4889億 | +0.69% |
| 11/11 | 5,055 | 5,118 | 4,952 | 4,988 | -0.78% | 2,831,600 | 1兆4505億 | -1.77% |
| 11/10 | （IR情報）14:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/10 | 5,050 | 5,214 | 4,960 | 5,027 | +2.38% | 5,121,900 | 1兆4619億 | -0.95% |
| 11/07 | 4,880 | 4,922 | 4,822 | 4,910 | -0.45% | 1,647,400 | 1兆4278億 | -3.17% |
| 11/06 | 4,869 | 4,993 | 4,865 | 4,932 | +2.24% | 1,608,300 | 1兆4342億 | -2.57% |
| 11/05 | 4,850 | 4,898 | 4,627 | 4,824 | -2.62% | 2,855,300 | 1兆4028億 | -4.57% |
| 11/04 | 5,073 | 5,129 | 4,930 | 4,954 | -2.42% | 2,442,800 | 1兆4406億 | -1.94% |
| 10/31 | 5,108 | 5,132 | 5,024 | 5,077 | -0.14% | 2,316,900 | 1兆4764億 | +0.73% |
| 10/30 | 5,013 | 5,105 | 5,004 | 5,084 | +3.33% | 3,948,100 | 1兆4784億 | +1.07% |
| 10/29 | 4,977 | 4,991 | 4,903 | 4,920 | +0.26% | 2,182,000 | 1兆4308億 | -1.6% |
| 10/28 | 5,090 | 5,090 | 4,907 | 4,907 | -5.58% | 2,882,600 | 1兆4270億 | -1.33% |
| 10/27 | 5,168 | 5,216 | 5,133 | 5,197 | +2.02% | 2,035,300 | 1兆5113億 | +5.14% |
| 10/24 | 5,149 | 5,157 | 5,058 | 5,094 | +0.16% | 2,286,900 | 1兆4814億 | +3.79% |
| 10/23 | 4,946 | 5,105 | 4,932 | 5,086 | +3.23% | 3,747,000 | 1兆4790億 | +4.29% |
| 10/22 | 5,053 | 5,063 | 4,914 | 4,927 | -7.04% | 6,439,400 | 1兆4328億 | +1.57% |
| 10/21 | 5,379 | 5,395 | 5,278 | 5,300 | -0.9% | 2,863,600 | 1兆5413億 | +9.8% |
| 10/20 | （IR情報）14:30 特定子会社の異動に関するお知らせ |
| 10/20 | 5,300 | 5,380 | 5,244 | 5,348 | -1.84% | 4,718,600 | 1兆5552億 | +11.74% |
| 10/17 | 5,301 | 5,550 | 5,278 | 5,448 | +2.39% | 4,440,000 | 1兆5843億 | +14.91% |
| 10/16 | 5,362 | 5,390 | 5,292 | 5,321 | +0.8% | 2,929,100 | 1兆5474億 | +13.41% |
| 10/15 | 5,259 | 5,346 | 5,207 | 5,279 | +3.51% | 3,616,400 | 1兆5352億 | +13.55% |
| 10/14 | 5,100 | 5,366 | 5,061 | 5,100 | +1.63% | 6,253,100 | 1兆4831億 | +10.73% |
| 10/10 | 5,192 | 5,200 | 4,993 | 5,018 | -4.27% | 3,641,100 | 1兆4593億 | +9.8% |
| 10/09 | 5,221 | 5,306 | 5,148 | 5,242 | +2.12% | 4,512,000 | 1兆5244億 | +15.54% |
| 10/08 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2025年9月22日) |
| 10/08 | 4,927 | 5,149 | 4,853 | 5,133 | +5.25% | 4,256,700 | 1兆4927億 | +14.24% |
| 10/07 | 5,004 | 5,067 | 4,860 | 4,877 | -1.73% | 2,587,500 | 1兆4182億 | +9.64% |
| 10/06 | 5,023 | 5,055 | 4,905 | 4,963 | +1.18% | 2,404,700 | 1兆4433億 | +12.41% |
| 10/03 | 4,848 | 4,915 | 4,836 | 4,905 | -0.43% | 1,874,100 | 1兆4264億 | +12.04% |
| 10/02 | 4,883 | 4,993 | 4,830 | 4,926 | +5.03% | 3,731,800 | 1兆4325億 | +13.45% |
| 10/01 | （IR情報）14:30 連結子会社からの配当金受領に関するお知らせ |
| 10/01 | 4,762 | 4,819 | 4,659 | 4,690 | -1.62% | 2,686,100 | 1兆3639億 | +8.99% |
| 09/30 | 4,800 | 4,830 | 4,714 | 4,767 | +0.78% | 2,782,000 | 1兆3863億 | +11.53% |
| 09/29 | 4,660 | 4,797 | 4,605 | 4,730 | +1.22% | 3,259,200 | 1兆3755億 | +11.71% |
| 09/26 | 4,770 | 4,772 | 4,656 | 4,673 | -3.01% | 3,081,300 | 1兆3589億 | +11.39% |
| 09/25 | 4,539 | 4,853 | 4,510 | 4,818 | +11.3% | 7,903,900 | 1兆4011億 | +15.9% |
| 09/24 | 4,318 | 4,345 | 4,241 | 4,329 | +1.67% | 1,459,900 | 1兆2589億 | +5.23% |
| 09/22 | 4,207 | 4,269 | 4,191 | 4,258 | +2.6% | 1,914,200 | 1兆2382億 | +4.03% |
| 09/19 | （5%ルール）三井住友信託銀行（0.5%）三井住友トラスト・アセットマネジメント（3.05%）アモーヴァ・アセットマネジメント（3.56%） |
| 09/19 | 4,321 | 4,338 | 4,130 | 4,150 | -3.94% | 4,110,700 | 1兆2068億 | +1.97% |
| 09/18 | 4,335 | 4,378 | 4,302 | 4,320 | -0.16% | 1,723,400 | 1兆2563億 | +6.72% |
| 09/17 | 4,448 | 4,477 | 4,327 | 4,327 | -1.99% | 2,386,900 | 1兆2583億 | +7.64% |
| 09/16 | 4,360 | 4,415 | 4,334 | 4,415 | +1.94% | 2,033,600 | 1兆2839億 | +10.57% |
| 09/12 | 4,353 | 4,359 | 4,292 | 4,331 | +1% | 1,877,600 | 1兆2595億 | +9.29% |
| 09/11 | 4,203 | 4,333 | 4,191 | 4,288 | +1.88% | 2,409,200 | 1兆2470億 | +8.94% |
| 09/10 | 4,170 | 4,229 | 4,155 | 4,209 | -0.36% | 1,528,400 | 1兆2240億 | +7.76% |
| 09/09 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2025年9月22日) |
| 09/09 | 4,297 | 4,319 | 4,184 | 4,224 | -0.94% | 2,124,900 | 1兆2283億 | +8.92% |
| 09/08 | 4,262 | 4,312 | 4,222 | 4,264 | +1.67% | 2,233,300 | 1兆2400億 | +10.84% |
| 09/05 | 4,207 | 4,252 | 4,151 | 4,194 | -0.31% | 1,580,200 | 1兆2196億 | +10.02% |
| 09/04 | 4,180 | 4,260 | 4,152 | 4,207 | +0.62% | 2,376,600 | 1兆2234億 | +11.33% |
| 09/03 | 4,215 | 4,307 | 4,160 | 4,181 | +0.82% | 3,935,100 | 1兆2158億 | +11.52% |
| 09/02 | 4,040 | 4,150 | 4,021 | 4,147 | +3.18% | 2,460,700 | 1兆2060億 | +11.48% |
| 09/01 | 4,035 | 4,089 | 3,958 | 4,019 | -0.4% | 2,332,400 | 1兆1687億 | +8.83% |
| 08/29 | （IR情報）14:30 自己株式の取得状況および取得終了に関するお知らせ |
| 08/29 | 4,080 | 4,099 | 3,997 | 4,035 | -0.22% | 2,048,200 | 1兆1734億 | +9.86% |
| 08/28 | 3,972 | 4,060 | 3,961 | 4,044 | +0.82% | 2,309,100 | 1兆1760億 | +10.58% |
| 08/27 | 3,964 | 4,018 | 3,916 | 4,011 | +1.39% | 2,462,100 | 1兆1664億 | +10.25% |
| 08/26 | 3,948 | 4,002 | 3,894 | 3,956 | +0.25% | 3,226,100 | 1兆1504億 | +9.31% |
| 08/25 | 3,877 | 3,965 | 3,876 | 3,946 | +4.75% | 3,823,100 | 1兆1475億 | +9.67% |
| 08/22 | 3,779 | 3,823 | 3,735 | 3,767 | +0.35% | 1,511,100 | 1兆954億 | +5.34% |
| 08/21 | 3,750 | 3,802 | 3,734 | 3,754 | +0.75% | 1,453,500 | 1兆917億 | +5.36% |
| 08/20 | 3,728 | 3,769 | 3,715 | 3,726 | -0.83% | 1,286,300 | 1兆835億 | +4.93% |
| 08/19 | 3,767 | 3,788 | 3,741 | 3,757 | -0.82% | 1,394,700 | 1兆925億 | +6.1% |
| 08/18 | 3,760 | 3,833 | 3,750 | 3,788 | +2.66% | 2,838,400 | 1兆1016億 | +7.22% |
| 08/15 | 3,565 | 3,693 | 3,563 | 3,690 | +2.61% | 2,092,500 | 1兆731億 | +4.77% |
| 08/14 | 3,613 | 3,645 | 3,565 | 3,596 | -0.77% | 2,167,200 | 1兆457億 | +2.22% |
| 08/07 | （IR情報）14:30 2026年3月期第1四半期決算短信〔IFRS〕(連結) |
