| 2024 |
| 04/18 | 1,919 | 1,941 | 1,901 | 1,929 | +0.52% | 56,000 | 780億1950万 | +2.72% |
| 04/17 | 1,941 | 1,947 | 1,898 | 1,919 | -2.09% | 98,600 | 776億1504万 | +2.62% |
| 04/16 | 2,005 | 2,005 | 1,945 | 1,960 | -3.59% | 104,000 | 792億7331万 | +5.21% |
| 04/15 | 1,968 | 2,033 | 1,963 | 2,033 | +1.8% | 80,400 | 822億2583万 | +9.65% |
| 04/12 | 2,032 | 2,032 | 1,987 | 1,997 | -1.38% | 76,100 | 807億6979万 | +8.3% |
| 04/11 | 1,999 | 2,026 | 1,968 | 2,025 | -0.74% | 106,300 | 819億227万 | +10.35% |
| 04/10 | 2,005 | 2,100 | 2,004 | 2,040 | +1.85% | 209,300 | 825億895万 | +11.78% |
| 04/09 | 1,985 | 2,011 | 1,970 | 2,003 | +0.96% | 151,600 | 810億1247万 | +10.42% |
| 04/08 | 1,930 | 1,984 | 1,913 | 1,984 | +3.98% | 161,800 | 802億4400万 | +9.98% |
| 04/05 | 1,841 | 1,913 | 1,840 | 1,908 | +3.41% | 183,900 | 771億7014万 | +6.3% |
| 04/04 | 1,790 | 1,845 | 1,780 | 1,845 | +4.12% | 163,700 | 746億2207万 | +3.07% |
| 04/03 | 1,743 | 1,788 | 1,735 | 1,772 | +1.66% | 99,500 | 716億6954万 | -0.84% |
| 04/02 | 1,759 | 1,767 | 1,742 | 1,743 | -2.02% | 77,800 | 704億9662万 | -2.46% |
| 04/01 | 1,811 | 1,816 | 1,760 | 1,779 | -1.77% | 77,900 | 719億5266万 | -0.56% |
| 03/29 | 1,805 | 1,822 | 1,800 | 1,811 | -0.17% | 61,600 | 732億4692万 | +1.34% |
| 03/28 | 1,818 | 1,832 | 1,802 | 1,814 | -2.58% | 72,000 | 733億6826万 | +1.68% |
| 03/27 | 1,847 | 1,869 | 1,842 | 1,862 | +1.42% | 92,000 | 753億964万 | +4.49% |
| 03/26 | 1,808 | 1,842 | 1,808 | 1,836 | +0.27% | 51,000 | 742億5806万 | +3.26% |
| 03/25 | （IR情報）15:00 Cariboo Copper Corp.の株式譲渡に関するお知らせ |
| 03/25 | 1,858 | 1,865 | 1,828 | 1,831 | -0.92% | 66,400 | 740億5583万 | +3.21% |
| 03/22 | 1,870 | 1,870 | 1,834 | 1,848 | -0.38% | 65,400 | 747億4340万 | +4.41% |
| 03/21 | 1,852 | 1,869 | 1,838 | 1,855 | +1.81% | 88,400 | 750億2652万 | +5.1% |
| 03/19 | 1,798 | 1,828 | 1,789 | 1,822 | +1.73% | 80,600 | 736億9182万 | +3.41% |
| 03/18 | 1,787 | 1,791 | 1,776 | 1,791 | +0.45% | 82,200 | 724億3801万 | +1.47% |
| 03/15 | 1,775 | 1,799 | 1,760 | 1,783 | +0.85% | 106,200 | 721億1444万 | +0.73% |
| 03/14 | 1,734 | 1,768 | 1,730 | 1,768 | +2.31% | 52,800 | 715億776万 | -0.39% |
| 03/13 | 1,741 | 1,743 | 1,713 | 1,728 | -0.75% | 64,700 | 698億8994万 | -2.98% |
| 03/12 | 1,743 | 1,744 | 1,714 | 1,741 | -0.11% | 48,400 | 704億1573万 | -2.68% |
| 03/11 | 1,776 | 1,776 | 1,723 | 1,743 | -2.13% | 78,500 | 704億9662万 | -2.95% |
| 03/08 | 1,747 | 1,795 | 1,747 | 1,781 | +1.19% | 92,700 | 720億3355万 | -1.27% |
| 03/07 | 1,773 | 1,776 | 1,754 | 1,760 | -1.01% | 42,600 | 711億8419万 | -2.76% |
| 03/06 | （5%ルール）三井住友トラスト・アセットマネジメント（1.67%）三井住友信託銀行（0.64%）日興アセットマネジメント（4.24%） |
| 03/06 | 1,768 | 1,780 | 1,755 | 1,778 | +0.57% | 62,100 | 719億1221万 | -2.09% |
| 03/05 | 1,745 | 1,769 | 1,740 | 1,768 | +0.97% | 54,200 | 715億776万 | -2.91% |
| 03/04 | 1,768 | 1,776 | 1,742 | 1,751 | -0.62% | 76,400 | 708億2018万 | -4.11% |
| 03/01 | 1,770 | 1,773 | 1,757 | 1,762 | -0.45% | 46,900 | 712億6509万 | -3.77% |
| 02/29 | 1,776 | 1,782 | 1,758 | 1,770 | -0.62% | 65,300 | 715億8865万 | -3.59% |
| 02/28 | 1,758 | 1,792 | 1,758 | 1,781 | +0.79% | 58,400 | 720億3355万 | -3.26% |
| 02/27 | 1,783 | 1,787 | 1,761 | 1,767 | -1.06% | 66,800 | 714億6731万 | -4.33% |
| 02/26 | 1,761 | 1,827 | 1,759 | 1,786 | +2.53% | 149,000 | 722億3578万 | -3.62% |
| 02/22 | 1,740 | 1,745 | 1,722 | 1,742 | +0.52% | 79,500 | 704億5617万 | -6.24% |
| 02/21 | 1,751 | 1,755 | 1,725 | 1,733 | -1.14% | 46,200 | 700億9216万 | -7.03% |
| 02/20 | 1,777 | 1,780 | 1,750 | 1,753 | -1.35% | 80,600 | 709億108万 | -6.36% |
| 02/19 | 1,742 | 1,777 | 1,742 | 1,777 | +2.24% | 64,500 | 718億7177万 | -5.48% |
| 02/16 | 1,715 | 1,748 | 1,715 | 1,738 | +1.4% | 70,900 | 702億9439万 | -7.85% |
| 02/15 | 1,736 | 1,755 | 1,709 | 1,714 | -1.27% | 76,100 | 693億2370万 | -9.5% |
| 02/14 | 1,768 | 1,774 | 1,732 | 1,736 | -2.09% | 123,300 | 702億1350万 | -8.82% |
| 02/13 | 1,790 | 1,829 | 1,768 | 1,773 | -6.64% | 204,900 | 717億999万 | -7.37% |
| 02/09 | （IR情報）15:00 2024年3月期連結業績予想の修正に関するお知らせ |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | （IR情報）15:00 政策保有株式の縮減目標設定に関するお知らせ |
| 02/09 | 1,890 | 1,912 | 1,882 | 1,899 | -0.42% | 94,500 | 768億613万 | -1.2% |
| 02/08 | 1,920 | 1,920 | 1,876 | 1,907 | -0.68% | 85,800 | 771億2969万 | -0.94% |
| 02/07 | 1,908 | 1,922 | 1,901 | 1,920 | +0.52% | 38,000 | 776億5549万 | -0.26% |
| 02/06 | 1,940 | 1,940 | 1,909 | 1,910 | -1.7% | 62,400 | 772億5103万 | -0.73% |
| 02/05 | 1,949 | 1,949 | 1,921 | 1,943 | +1.25% | 68,500 | 785億8573万 | +1.09% |
| 02/02 | 1,932 | 1,932 | 1,896 | 1,919 | -0.31% | 74,100 | 776億1504万 | +0.1% |
| 02/01 | 1,913 | 1,929 | 1,895 | 1,925 | -0.82% | 69,200 | 778億5771万 | +0.63% |
| 01/31 | 1,901 | 1,943 | 1,901 | 1,941 | +2.21% | 71,600 | 785億484万 | +1.73% |
| 01/30 | 1,917 | 1,918 | 1,899 | 1,899 | -0.84% | 38,600 | 768億613万 | -0.26% |
| 01/29 | 1,888 | 1,915 | 1,888 | 1,915 | +1.97% | 49,200 | 774億5326万 | +0.63% |
| 01/26 | 1,892 | 1,911 | 1,877 | 1,878 | -0.9% | 58,600 | 759億5677万 | -1.16% |
| 01/25 | 1,871 | 1,905 | 1,864 | 1,895 | +1.01% | 49,600 | 766億4435万 | -0.21% |
| 01/24 | 1,900 | 1,906 | 1,876 | 1,876 | -1.57% | 53,500 | 758億7588万 | -1.11% |
| 01/23 | 1,909 | 1,912 | 1,891 | 1,906 | -0.37% | 63,500 | 770億8925万 | +0.53% |
| 01/22 | 1,928 | 1,946 | 1,906 | 1,913 | -0.78% | 42,100 | 773億7237万 | +1.06% |
| 01/19 | 1,911 | 1,942 | 1,904 | 1,928 | +1.26% | 93,400 | 779億7905万 | +2.01% |
| 01/18 | 1,904 | 1,926 | 1,904 | 1,904 | -0.16% | 42,600 | 770億836万 | +0.9% |
| 01/17 | 1,910 | 1,948 | 1,907 | 1,907 | -0.47% | 62,400 | 771億2969万 | +1.38% |
| 01/16 | 1,970 | 1,970 | 1,905 | 1,916 | -2.15% | 71,200 | 774億9370万 | +2.19% |
| 01/15 | 1,935 | 1,969 | 1,932 | 1,958 | +1.19% | 55,100 | 791億9242万 | +4.76% |
| 01/12 | 1,948 | 1,951 | 1,926 | 1,935 | +0.1% | 110,100 | 782億6217万 | +3.86% |
| 01/11 | 1,961 | 1,974 | 1,932 | 1,933 | -1.07% | 55,300 | 781億8128万 | +4.04% |
| 01/10 | 2,001 | 2,001 | 1,954 | 1,954 | -2.3% | 68,900 | 790億3063万 | +5.34% |
| 01/09 | 1,978 | 2,002 | 1,977 | 2,000 | +1.16% | 78,900 | 808億9113万 | +8.05% |
| 01/05 | 1,969 | 1,983 | 1,960 | 1,977 | +0.51% | 90,500 | 799億6088万 | +7.1% |
| 01/04 | 1,924 | 1,967 | 1,902 | 1,967 | +3.15% | 79,300 | 795億5643万 | +6.67% |
| 2023 |
| 12/29 | 1,893 | 1,909 | 1,893 | 1,907 | +1.27% | 48,200 | 771億2969万 | +3.47% |
| 12/28 | 1,865 | 1,885 | 1,865 | 1,883 | +0.97% | 61,000 | 761億5900万 | +2.11% |
| 12/27 | 1,836 | 1,865 | 1,836 | 1,865 | +1.58% | 58,300 | 754億3098万 | +1.08% |
| 12/26 | 1,788 | 1,842 | 1,788 | 1,836 | +2.11% | 65,000 | 742億5806万 | -0.54% |
| 12/25 | 1,846 | 1,846 | 1,791 | 1,798 | -1.21% | 41,500 | 727億2113万 | -2.81% |
| 12/22 | 1,827 | 1,845 | 1,804 | 1,820 | -0.49% | 66,100 | 736億1093万 | -2.1% |
| 12/21 | 1,848 | 1,869 | 1,829 | 1,829 | -1.93% | 60,700 | 739億7494万 | -1.93% |
| 12/20 | 1,863 | 1,890 | 1,845 | 1,865 | +0.65% | 124,700 | 754億3098万 | -0.32% |
| 12/19 | 1,849 | 1,859 | 1,828 | 1,853 | +0.22% | 51,900 | 749億4563万 | -1.23% |
| 12/18 | 1,848 | 1,866 | 1,829 | 1,849 | -0.43% | 54,000 | 747億8385万 | -1.7% |
| 12/15 | 1,840 | 1,874 | 1,840 | 1,857 | +1.03% | 105,900 | 751億741万 | -1.59% |
| 12/14 | 1,850 | 1,862 | 1,822 | 1,838 | -0.22% | 78,500 | 743億3895万 | -2.8% |
| 12/13 | 1,831 | 1,856 | 1,825 | 1,842 | +0.11% | 62,800 | 745億73万 | -2.69% |
| 12/12 | 1,846 | 1,872 | 1,831 | 1,840 | +0.44% | 138,600 | 744億1984万 | -3.16% |
| 12/11 | 1,790 | 1,834 | 1,780 | 1,832 | +4.39% | 193,700 | 740億9628万 | -3.93% |
| 12/08 | 1,740 | 1,762 | 1,737 | 1,755 | -0.23% | 212,100 | 709億8197万 | -8.4% |
| 12/07 | 1,765 | 1,770 | 1,744 | 1,759 | -1.46% | 92,900 | 711億4375万 | -8.81% |
| 12/06 | 1,774 | 1,793 | 1,773 | 1,785 | -0.5% | 94,200 | 721億9533万 | -8.13% |
| 12/05 | 1,790 | 1,814 | 1,788 | 1,794 | -1.16% | 62,500 | 725億5934万 | -8.09% |
| 12/04 | 1,842 | 1,848 | 1,811 | 1,815 | -1.63% | 91,800 | 734億870万 | -7.45% |
| 12/01 | 1,873 | 1,897 | 1,844 | 1,845 | -1.44% | 84,300 | 746億2207万 | -6.15% |
| 11/30 | 1,865 | 1,883 | 1,843 | 1,872 | -0.05% | 123,900 | 757億1410万 | -4.97% |
| 11/29 | （IR情報）15:00 人権方針策定に関するお知らせ |
| 11/29 | 1,909 | 1,909 | 1,855 | 1,873 | -2.4% | 75,200 | 757億5454万 | -5.02% |
| 11/28 | 1,928 | 1,935 | 1,906 | 1,919 | -0.98% | 41,700 | 776億1504万 | -2.74% |
| 11/27 | 1,963 | 1,974 | 1,931 | 1,938 | -0.31% | 68,800 | 783億8351万 | -1.72% |
| 11/24 | 1,904 | 1,944 | 1,904 | 1,944 | +2.42% | 79,300 | 786億2618万 | -1.32% |
| 11/22 | 1,857 | 1,913 | 1,851 | 1,898 | +0.42% | 83,400 | 767億6568万 | -3.46% |
| 11/21 | 1,934 | 1,940 | 1,881 | 1,890 | -2.83% | 95,100 | 764億4212万 | -3.72% |
