| 2024 |
| 09/18 | 1,061 | 1,069 | 1,053 | 1,060 | +0.95% | 881,500 | 3638億8348万 | +0.19% |
| 09/17 | 1,068 | 1,070 | 1,037 | 1,050 | -0.47% | 892,500 | 3604億5062万 | -0.38% |
| 09/13 | 1,069 | 1,071 | 1,052 | 1,055 | -1.4% | 1,133,400 | 3621億6705万 | +0.67% |
| 09/12 | 1,067 | 1,078 | 1,060 | 1,070 | +3.18% | 1,034,200 | 3673億1634万 | +2.69% |
| 09/11 | 1,061 | 1,064 | 1,031 | 1,037 | -3.62% | 1,123,500 | 3559億8790万 | +0.1% |
| 09/10 | 1,082 | 1,089 | 1,071 | 1,076 | -0.65% | 1,183,300 | 3693億7606万 | +4.36% |
| 09/09 | 1,070 | 1,087 | 1,057 | 1,083 | -1.9% | 1,204,500 | 3717億7907万 | +6.07% |
| 09/06 | 1,111 | 1,119 | 1,097 | 1,104 | -0.81% | 831,600 | 3789億8808万 | +8.45% |
| 09/05 | 1,086 | 1,127 | 1,080 | 1,113 | +0.82% | 1,086,800 | 3820億7765万 | +9.66% |
| 09/04 | 1,118 | 1,129 | 1,102 | 1,104 | -4% | 1,594,700 | 3789億8808万 | +8.88% |
| 09/04 | （空売り報告）モルガン・スタンレーMUFG証券 759,300株（0.22%）-0.38%義務消失 |
| 09/03 | 1,171 | 1,173 | 1,138 | 1,150 | +1.32% | 1,311,500 | 3947億7925万 | +13.52% |
| 09/02 | 1,144 | 1,146 | 1,125 | 1,135 | +1.16% | 1,417,500 | 3896億2995万 | +12.38% |
| 08/30 | 1,122 | 1,138 | 1,118 | 1,122 | +0.63% | 1,640,200 | 3851億6723万 | +11.53% |
| 08/29 | 1,103 | 1,129 | 1,101 | 1,115 | +0.18% | 2,026,500 | 3827億6423万 | +11.17% |
| 08/29 | （空売り報告）モルガン・スタンレーMUFG証券 2,063,241株（0.6%）+0.05% |
| 08/28 | 1,100 | 1,128 | 1,094 | 1,113 | +2.77% | 3,639,000 | 3820億7765万 | +11.19% |
| 08/28 | （空売り報告）モルガン・スタンレーMUFG証券 1,895,817株（0.55%）新規 |
| 08/27 | 1,033 | 1,090 | 1,028 | 1,083 | +5.56% | 2,680,500 | 3717億7907万 | +8.19% |
| 08/26 | 1,037 | 1,037 | 1,019 | 1,026 | -1.06% | 1,210,900 | 3522億1175万 | +2.5% |
| 08/23 | 1,019 | 1,043 | 1,019 | 1,037 | +2.57% | 1,527,500 | 3559億8790万 | +3.29% |
| 08/22 | 1,008 | 1,020 | 1,001 | 1,011 | +0.7% | 994,900 | 3470億6245万 | +0.3% |
| 08/21 | 999 | 1,013 | 992 | 1,004 | -0.79% | 789,700 | 3446億5945万 | -0.89% |
| 08/20 | 1,005 | 1,021 | 995 | 1,012 | +3.69% | 1,289,000 | 3474億574万 | -0.49% |
| 08/19 | 990 | 1,000 | 976 | 976 | -1.61% | 881,600 | 3350億4743万 | -4.5% |
| 08/16 | 994 | 999 | 989 | 992 | +1.85% | 765,300 | 3405億4001万 | -3.6% |
| 08/15 | 950 | 980 | 949 | 974 | +1.46% | 988,900 | 3343億6086万 | -5.8% |
| 08/14 | 950 | 973 | 945 | 960 | +2.45% | 1,722,400 | 3295億5485万 | -7.6% |
| 08/13 | 925 | 939 | 913 | 937 | +2.4% | 1,419,200 | 3216億5926万 | -10.42% |
| 08/09 | 927 | 932 | 905 | 915 | +0.99% | 1,712,700 | 3141億697万 | -13.11% |
| 08/08 | 900 | 935 | 895 | 906 | -0.98% | 1,801,100 | 3110億1739万 | -14.77% |
| 08/07 | 875 | 941 | 869 | 915 | +1.44% | 2,713,900 | 3141億697万 | -14.65% |
| 08/06 | 889 | 933 | 877 | 902 | +6.87% | 2,466,300 | 3096億4424万 | -16.48% |
| 08/05 | 934 | 936 | 844 | 844 | -15.09% | 2,634,000 | 2897億3364万 | -22.57% |
| 08/02 | 996 | 1,010 | 983 | 994 | -4.15% | 1,834,200 | 3412億2658万 | -9.72% |
| 08/01 | 1,075 | 1,082 | 1,027 | 1,037 | -5.47% | 2,141,800 | 3559億8790万 | -6.15% |
| 07/31 | （IR情報）15:00 2025年3月期第1四半期決算短信〔IFRS〕(連結) |
| 07/31 | 1,073 | 1,109 | 1,066 | 1,097 | +1.67% | 2,501,500 | 3765億8507万 | -0.99% |
| 07/30 | 1,060 | 1,079 | 1,060 | 1,079 | +1.89% | 1,045,100 | 3704億592万 | -2.79% |
| 07/29 | 1,070 | 1,078 | 1,059 | 1,059 | +0.67% | 855,300 | 3635億4019万 | -4.68% |
| 07/26 | 1,054 | 1,059 | 1,043 | 1,052 | +0.96% | 950,700 | 3611億3719万 | -5.4% |
| 07/25 | 1,050 | 1,061 | 1,041 | 1,042 | -2.53% | 1,638,900 | 3577億433万 | -6.46% |
| 07/24 | 1,092 | 1,095 | 1,068 | 1,069 | -2.46% | 918,600 | 3669億7306万 | -4.21% |
| 07/23 | 1,102 | 1,108 | 1,092 | 1,096 | +0.27% | 574,300 | 3762億4179万 | -1.88% |
| 07/22 | 1,104 | 1,105 | 1,090 | 1,093 | -1.44% | 850,400 | 3752億1193万 | -2.06% |
| 07/19 | 1,121 | 1,121 | 1,099 | 1,109 | -0.63% | 1,007,200 | 3807億451万 | -0.54% |
| 07/18 | 1,118 | 1,128 | 1,108 | 1,116 | -1.93% | 909,900 | 3831億751万 | +0.18% |
| 07/17 | 1,123 | 1,150 | 1,123 | 1,138 | +1.97% | 1,162,500 | 3906億5981万 | +2.25% |
| 07/16 | 1,133 | 1,135 | 1,114 | 1,116 | -1.06% | 862,900 | 3831億751万 | +0.45% |
| 07/12 | 1,126 | 1,138 | 1,121 | 1,128 | -1.31% | 1,471,300 | 3872億2695万 | +1.53% |
| 07/11 | 1,138 | 1,146 | 1,132 | 1,143 | +2.14% | 1,372,300 | 3923億7624万 | +2.97% |
| 07/10 | 1,114 | 1,121 | 1,109 | 1,119 | -0.18% | 1,049,200 | 3841億3737万 | +0.99% |
| 07/09 | 1,116 | 1,127 | 1,106 | 1,121 | +0.72% | 1,335,400 | 3848億2395万 | +1.26% |
| 07/08 | 1,122 | 1,123 | 1,107 | 1,113 | -1.24% | 1,161,100 | 3820億7765万 | +0.45% |
| 07/05 | 1,152 | 1,152 | 1,127 | 1,127 | -2.59% | 1,065,300 | 3868億8366万 | +1.62% |
| 07/04 | 1,133 | 1,164 | 1,131 | 1,157 | +2.39% | 1,185,800 | 3971億8225万 | +4.23% |
| 07/03 | 1,129 | 1,133 | 1,118 | 1,130 | +0.09% | 885,800 | 3879億1352万 | +1.89% |
| 07/02 | 1,123 | 1,132 | 1,112 | 1,129 | -0.44% | 1,088,400 | 3875億7024万 | +1.71% |
| 07/01 | 1,131 | 1,142 | 1,120 | 1,134 | +1.25% | 1,386,100 | 3892億8667万 | +2.07% |
| 06/28 | 1,112 | 1,121 | 1,109 | 1,120 | +0.72% | 1,085,900 | 3844億8066万 | +0.72% |
| 06/27 | 1,108 | 1,114 | 1,100 | 1,112 | +0.54% | 1,191,300 | 3817億3437万 | -0.18% |
| 06/26 | （IR情報）16:00 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 |
| 06/26 | 1,125 | 1,125 | 1,102 | 1,106 | -2.21% | 1,718,800 | 3796億7465万 | -0.9% |
| 06/25 | 1,116 | 1,131 | 1,114 | 1,131 | +1.62% | 1,026,500 | 3882億5681万 | +1.16% |
| 06/24 | 1,105 | 1,113 | 1,092 | 1,113 | +1.46% | 945,800 | 3820億7765万 | -0.63% |
| 06/21 | 1,111 | 1,114 | 1,095 | 1,097 | -0.54% | 1,188,700 | 3765億8507万 | -2.32% |
| 06/20 | 1,102 | 1,108 | 1,095 | 1,103 | +1.01% | 1,094,300 | 3786億4479万 | -2.04% |
| 06/19 | 1,089 | 1,100 | 1,086 | 1,092 | +0.18% | 894,400 | 3748億6864万 | -3.36% |
| 06/18 | 1,076 | 1,090 | 1,073 | 1,090 | +3.32% | 1,272,200 | 3741億8207万 | -3.96% |
| 06/17 | 1,063 | 1,066 | 1,044 | 1,055 | -2.13% | 1,081,700 | 3621億6705万 | -7.37% |
| 06/14 | 1,076 | 1,085 | 1,062 | 1,078 | +0.28% | 1,465,100 | 3700億6263万 | -5.85% |
| 06/13 | 1,098 | 1,105 | 1,074 | 1,075 | -2.01% | 847,300 | 3690億3278万 | -6.6% |
| 06/12 | 1,087 | 1,106 | 1,079 | 1,097 | +0.37% | 1,131,400 | 3765億8507万 | -5.19% |
| 06/11 | 1,111 | 1,113 | 1,089 | 1,093 | -1.53% | 1,151,500 | 3752億1193万 | -5.94% |
| 06/10 | 1,096 | 1,114 | 1,091 | 1,110 | +1.46% | 1,250,300 | 3810億4780万 | -4.97% |
| 06/07 | 1,096 | 1,100 | 1,090 | 1,094 | 0% | 702,900 | 3755億5521万 | -6.66% |
| 06/06 | 1,099 | 1,102 | 1,083 | 1,094 | -0.91% | 1,442,700 | 3755億5521万 | -7.05% |
| 06/05 | 1,120 | 1,122 | 1,099 | 1,104 | -2.73% | 1,187,600 | 3789億8808万 | -6.6% |
| 06/04 | 1,131 | 1,136 | 1,120 | 1,135 | -1.65% | 1,284,900 | 3896億2995万 | -4.46% |
| 06/03 | 1,162 | 1,184 | 1,150 | 1,154 | +1.41% | 1,716,400 | 3961億5239万 | -3.67% |
| 05/31 | 1,151 | 1,151 | 1,130 | 1,138 | +0.09% | 2,126,700 | 3906億5981万 | -5.87% |
| 05/30 | 1,141 | 1,144 | 1,119 | 1,137 | -1.47% | 1,255,300 | 3903億1653万 | -6.73% |
| 05/29 | 1,158 | 1,161 | 1,145 | 1,154 | -0.69% | 738,700 | 3961億5239万 | -6.18% |
| 05/28 | 1,163 | 1,174 | 1,161 | 1,162 | -0.17% | 586,900 | 3988億9868万 | -6.14% |
| 05/27 | 1,152 | 1,167 | 1,147 | 1,164 | +0.87% | 701,600 | 3995億8526万 | -6.66% |
| 05/24 | 1,145 | 1,165 | 1,141 | 1,154 | -1.11% | 728,900 | 3961億5239万 | -8.05% |
| 05/23 | 1,156 | 1,170 | 1,147 | 1,167 | +0.34% | 867,800 | 4006億1512万 | -7.67% |
| 05/22 | 1,179 | 1,180 | 1,161 | 1,163 | -1.69% | 856,200 | 3992億4197万 | -8.78% |
| 05/21 | 1,186 | 1,203 | 1,182 | 1,183 | -0.42% | 804,900 | 4061億770万 | -8.01% |
| 05/20 | 1,180 | 1,206 | 1,180 | 1,188 | +1.45% | 1,163,900 | 4078億2413万 | -8.26% |
| 05/17 | （IR情報）16:30 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 |
| 05/17 | 1,180 | 1,185 | 1,164 | 1,171 | -1.68% | 1,296,100 | 4019億8826万 | -10.2% |
| 05/16 | 1,213 | 1,213 | 1,185 | 1,191 | -2.06% | 1,451,500 | 4088億5399万 | -9.36% |
| 05/15 | 1,221 | 1,247 | 1,213 | 1,216 | +0.58% | 1,408,400 | 4174億3614万 | -8.09% |
| 05/14 | 1,203 | 1,211 | 1,196 | 1,209 | +0.42% | 846,100 | 4150億3314万 | -9.03% |
| 05/13 | 1,207 | 1,215 | 1,189 | 1,204 | -0.66% | 1,174,300 | 4133億1671万 | -9.88% |
| 05/10 | 1,239 | 1,243 | 1,206 | 1,212 | -1.14% | 1,570,000 | 4160億6300万 | -9.69% |
| 05/09 | 1,228 | 1,234 | 1,208 | 1,226 | +0.25% | 1,131,900 | 4208億6901万 | -9.05% |
| 05/08 | 1,237 | 1,243 | 1,210 | 1,223 | -1.05% | 1,621,200 | 4198億3915万 | -9.61% |
| 05/07 | 1,224 | 1,247 | 1,223 | 1,236 | +1.56% | 1,633,900 | 4243億187万 | -9.25% |
| 05/02 | 1,205 | 1,228 | 1,203 | 1,217 | +0.16% | 1,276,900 | 4177億7943万 | -11.1% |
| 05/01 | 1,227 | 1,247 | 1,201 | 1,215 | -0.74% | 1,979,300 | 4170億9286万 | -11.89% |
| 04/30 | 1,275 | 1,278 | 1,203 | 1,224 | -2.86% | 3,977,900 | 4201億8243万 | -11.82% |
| 04/26 | （IR情報）13:40 支配株主等に関する事項について |
| 04/26 | （IR情報）13:40 2024年3月期決算短信〔IFRS〕(連結) |
| 04/26 | 1,373 | 1,384 | 1,221 | 1,260 | -9.16% | 3,999,200 | 4325億4074万 | -9.68% |
| 04/25 | 1,410 | 1,425 | 1,380 | 1,387 | -2.53% | 1,008,000 | 4761億3810万 | -1.07% |
| 04/24 | 1,392 | 1,425 | 1,385 | 1,423 | +2.37% | 840,400 | 4884億9641万 | +1.43% |
