| 2024 |
| 04/25 | 5,250 | 5,294 | 5,212 | 5,229 | -1.27% | 776,300 | 1兆784億 | -1.8% |
| 04/24 | 5,261 | 5,347 | 5,247 | 5,296 | +1.83% | 863,300 | 1兆922億 | -0.86% |
| 04/23 | 5,223 | 5,245 | 5,169 | 5,201 | -0.97% | 708,300 | 1兆726億 | -2.86% |
| 04/22 | 5,088 | 5,269 | 5,050 | 5,252 | +4.79% | 1,102,100 | 1兆831億 | -2.18% |
| 04/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 859,726株（0.41%）-0.09%義務消失 |
| 04/19 | 5,035 | 5,070 | 4,935 | 5,012 | -1.3% | 1,136,900 | 1兆336億 | -6.79% |
| 04/18 | 5,050 | 5,114 | 5,044 | 5,078 | +0.53% | 796,600 | 1兆473億 | -5.88% |
| 04/17 | 5,120 | 5,131 | 5,015 | 5,051 | -3.14% | 1,288,300 | 1兆417億 | -6.64% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,032,585株（0.5%）再IN |
| 04/16 | 5,147 | 5,239 | 5,125 | 5,215 | +0.17% | 1,050,200 | 1兆755億 | -3.94% |
| 04/15 | 5,343 | 5,357 | 5,205 | 5,206 | -2.27% | 1,056,200 | 1兆737億 | -4.35% |
| 04/12 | 5,429 | 5,439 | 5,327 | 5,327 | -0.17% | 974,100 | 1兆986億 | -2.51% |
| 04/11 | 5,265 | 5,337 | 5,265 | 5,336 | +0.79% | 640,500 | 1兆1005億 | -2.52% |
| 04/10 | 5,271 | 5,307 | 5,255 | 5,294 | -0.53% | 788,600 | 1兆918億 | -3.52% |
| 04/09 | 5,316 | 5,337 | 5,269 | 5,322 | +0.28% | 659,000 | 1兆976億 | -3.2% |
| 04/08 | 5,394 | 5,395 | 5,269 | 5,307 | -0.47% | 899,400 | 1兆945億 | -3.72% |
| 04/05 | 5,350 | 5,368 | 5,282 | 5,332 | -1.08% | 1,062,400 | 1兆996億 | -3.49% |
| 04/04 | 5,450 | 5,490 | 5,390 | 5,390 | +0.13% | 936,100 | 1兆1116億 | -2.6% |
| 04/03 | 5,440 | 5,483 | 5,383 | 5,383 | -1.05% | 919,400 | 1兆1102億 | -2.9% |
| 04/02 | 5,590 | 5,594 | 5,437 | 5,440 | -3.17% | 874,200 | 1兆1219億 | -2.23% |
| 04/01 | 5,466 | 5,687 | 5,458 | 5,618 | +3.83% | 1,472,000 | 1兆1586億 | +0.72% |
| 03/29 | 5,401 | 5,452 | 5,389 | 5,411 | +0.35% | 1,125,400 | 1兆1159億 | -3.12% |
| 03/28 | 5,400 | 5,482 | 5,391 | 5,392 | -1.08% | 915,500 | 1兆1120億 | -3.68% |
| 03/27 | 5,485 | 5,506 | 5,450 | 5,451 | -0.49% | 928,000 | 1兆1242億 | -2.85% |
| 03/26 | 5,500 | 5,518 | 5,441 | 5,478 | -0.58% | 884,700 | 1兆1298億 | -2.42% |
| 03/25 | 5,614 | 5,640 | 5,510 | 5,510 | -1.43% | 1,039,900 | 1兆1364億 | -1.78% |
| 03/22 | 5,640 | 5,659 | 5,564 | 5,590 | -1.11% | 1,328,700 | 1兆1529億 | -0.25% |
| 03/21 | 5,623 | 5,664 | 5,607 | 5,653 | +0.77% | 1,233,100 | 1兆1659億 | +1% |
| 03/19 | 5,550 | 5,616 | 5,480 | 5,610 | +0.95% | 1,180,600 | 1兆1570億 | +0.36% |
| 03/18 | 5,449 | 5,578 | 5,443 | 5,557 | +1.96% | 905,400 | 1兆1461億 | -0.43% |
| 03/15 | 5,430 | 5,477 | 5,420 | 5,450 | -0.44% | 1,285,400 | 1兆1240億 | -2.33% |
| 03/14 | 5,456 | 5,522 | 5,421 | 5,474 | +0.22% | 898,400 | 1兆1289億 | -1.97% |
| 03/13 | 5,520 | 5,585 | 5,453 | 5,462 | -0.85% | 1,001,500 | 1兆1265億 | -2.24% |
| 03/12 | 5,512 | 5,519 | 5,370 | 5,509 | -1.33% | 1,249,100 | 1兆1362億 | -2.15% |
| 03/11 | 5,652 | 5,659 | 5,537 | 5,583 | -2.33% | 1,151,100 | 1兆1514億 | -1.64% |
| 03/08 | 5,555 | 5,734 | 5,550 | 5,716 | +2.36% | 2,363,600 | 1兆1788億 | -0.02% |
| 03/07 | 5,652 | 5,673 | 5,575 | 5,584 | -1.13% | 1,048,000 | 1兆1516億 | -3.01% |
| 03/06 | 5,546 | 5,662 | 5,523 | 5,648 | +1.16% | 864,700 | 1兆1648億 | -2.74% |
| 03/05 | 5,634 | 5,678 | 5,535 | 5,583 | -1.36% | 1,121,100 | 1兆1514億 | -4.63% |
| 03/04 | 5,650 | 5,722 | 5,586 | 5,660 | +0.43% | 1,236,900 | 1兆1673億 | -4.08% |
| 03/01 | 5,553 | 5,668 | 5,553 | 5,636 | +1.51% | 1,041,100 | 1兆1623億 | -5.21% |
| 02/29 | 5,614 | 5,648 | 5,513 | 5,552 | -1.56% | 1,592,000 | 1兆1450億 | -7.39% |
| 02/28 | 5,765 | 5,779 | 5,590 | 5,640 | -4.41% | 2,277,000 | 1兆1632億 | -6.81% |
| 02/27 | 5,930 | 5,965 | 5,771 | 5,900 | +1.86% | 2,066,100 | 1兆2168億 | -3.29% |
| 02/26 | （IR情報）15:05 構造改革プログラム「NEXT 2025」に関するお知らせ |
| 02/26 | 5,800 | 5,877 | 5,788 | 5,792 | +0.21% | 1,432,300 | 1兆1945億 | -5.62% |
| 02/22 | 5,740 | 5,818 | 5,701 | 5,780 | +0.89% | 1,542,800 | 1兆1920億 | -6.35% |
| 02/21 | 5,665 | 5,743 | 5,653 | 5,729 | +0.14% | 1,370,200 | 1兆1815億 | -7.8% |
| 02/20 | 5,600 | 5,832 | 5,591 | 5,721 | +3.36% | 2,302,300 | 1兆1799億 | -8.6% |
| 02/19 | 5,397 | 5,535 | 5,381 | 5,535 | +2.75% | 891,000 | 1兆1415億 | -12.21% |
| 02/16 | 5,362 | 5,436 | 5,340 | 5,387 | +0.67% | 1,005,700 | 1兆1110億 | -15.27% |
| 02/16 | （IR情報）9:00 フランクフルト証券取引所における当社株式(預託証券)の上場廃止に関するお知らせ |
| 02/15 | 5,430 | 5,439 | 5,319 | 5,351 | -0.94% | 998,000 | 1兆1036億 | -16.63% |
| 02/14 | 5,478 | 5,513 | 5,381 | 5,402 | -1.75% | 1,067,800 | 1兆1141億 | -16.53% |
| 02/13 | 5,400 | 5,506 | 5,361 | 5,498 | +2.42% | 1,614,700 | 1兆1339億 | -15.71% |
| 02/09 | 5,555 | 5,571 | 5,368 | 5,368 | -3.09% | 2,087,500 | 1兆1071億 | -18.1% |
| 02/08 | 5,580 | 5,623 | 5,536 | 5,539 | -0.05% | 1,818,100 | 1兆1423億 | -16.01% |
| 02/07 | 5,483 | 5,591 | 5,470 | 5,542 | -0.09% | 2,412,100 | 1兆1430億 | -16.49% |
| 02/06 | 5,781 | 5,784 | 5,547 | 5,547 | -15.27% | 5,874,800 | 1兆1440億 | -16.95% |
| 02/05 | （IR情報）15:05 2024年3月期第3四半期決算短信〔米国基準〕(連結) |
| 02/05 | （IR情報）15:05 2023年度第3四半期決算説明資料 |
| 02/05 | 6,663 | 6,718 | 6,492 | 6,547 | -1.74% | 1,699,300 | 1兆3502億 | -2.56% |
| 02/02 | 6,667 | 6,678 | 6,597 | 6,663 | +0.79% | 1,098,700 | 1兆3742億 | -0.77% |
| 02/01 | 6,620 | 6,676 | 6,586 | 6,611 | -1.48% | 787,200 | 1兆3634億 | -1.4% |
| 01/31 | 6,682 | 6,746 | 6,661 | 6,710 | -1.87% | 1,014,900 | 1兆3839億 | +0.22% |
| 01/30 | （IR情報）15:05 フランクフルト証券取引所における当社株式(預託証券)の上場廃止検討に関するお知らせ |
| 01/30 | 6,840 | 6,867 | 6,811 | 6,838 | +0.41% | 520,000 | 1兆4103億 | +2.37% |
| 01/29 | 6,806 | 6,859 | 6,764 | 6,810 | +0.69% | 648,800 | 1兆4045億 | +2.21% |
| 01/26 | 6,767 | 6,801 | 6,726 | 6,763 | -0.51% | 529,400 | 1兆3948億 | +1.81% |
| 01/25 | 6,827 | 6,855 | 6,744 | 6,798 | -0.83% | 662,700 | 1兆4020億 | +2.66% |
| 01/24 | 6,943 | 6,974 | 6,828 | 6,855 | -1.79% | 663,300 | 1兆4138億 | +3.83% |
| 01/23 | 6,930 | 7,065 | 6,888 | 6,980 | +1.91% | 1,187,700 | 1兆4395億 | +6.21% |
| 01/22 | 6,808 | 6,887 | 6,808 | 6,849 | +0.68% | 931,400 | 1兆4125億 | +4.76% |
| 01/19 | 6,760 | 6,869 | 6,752 | 6,803 | +2.12% | 1,286,600 | 1兆4030億 | +4.53% |
| 01/18 | 6,761 | 6,811 | 6,648 | 6,662 | -2.69% | 950,200 | 1兆3740億 | +2.86% |
| 01/17 | 6,920 | 6,997 | 6,846 | 6,846 | -0.03% | 1,361,300 | 1兆4119億 | +6.16% |
| 01/16 | 6,850 | 6,899 | 6,820 | 6,848 | -0.49% | 654,300 | 1兆4123億 | +6.72% |
| 01/15 | 6,819 | 6,906 | 6,785 | 6,882 | +0.31% | 594,800 | 1兆4193億 | +7.7% |
| 01/12 | 7,020 | 7,020 | 6,816 | 6,861 | -0.09% | 1,258,200 | 1兆4150億 | +8.01% |
| 01/11 | 6,820 | 6,900 | 6,790 | 6,867 | +2.49% | 1,212,500 | 1兆4162億 | +8.62% |
| 01/10 | 6,739 | 6,799 | 6,698 | 6,700 | +0.34% | 1,070,000 | 1兆3818億 | +6.5% |
| 01/09 | 6,667 | 6,712 | 6,600 | 6,677 | +6.22% | 1,829,400 | 1兆3770億 | +6.47% |
| 01/05 | 6,385 | 6,418 | 6,286 | 6,286 | -1.49% | 900,500 | 1兆2964億 | +0.58% |
| 01/04 | 6,346 | 6,411 | 6,291 | 6,381 | -3.07% | 1,190,300 | 1兆3160億 | +2.23% |
| 2023 |
| 12/29 | 6,599 | 6,659 | 6,538 | 6,583 | -0.5% | 672,700 | 1兆3577億 | +5.6% |
| 12/28 | 6,519 | 6,622 | 6,509 | 6,616 | +1.22% | 604,400 | 1兆3645億 | +6.32% |
| 12/27 | 6,456 | 6,565 | 6,447 | 6,536 | +1.38% | 727,700 | 1兆3480億 | +5.3% |
| 12/26 | 6,432 | 6,495 | 6,423 | 6,447 | +0.47% | 701,200 | 1兆3296億 | +4.05% |
| 12/25 | 6,422 | 6,450 | 6,358 | 6,417 | +1.09% | 595,800 | 1兆3234億 | +3.77% |
| 12/22 | 6,351 | 6,405 | 6,333 | 6,348 | -0.13% | 602,100 | 1兆3092億 | +2.85% |
| 12/21 | 6,292 | 6,361 | 6,270 | 6,356 | -0.56% | 587,300 | 1兆3108億 | +3.11% |
| 12/20 | 6,352 | 6,469 | 6,352 | 6,392 | +1% | 1,105,900 | 1兆3183億 | +3.82% |
| 12/19 | 6,206 | 6,335 | 6,204 | 6,329 | +1.61% | 668,800 | 1兆3053億 | +3.11% |
| 12/18 | 6,298 | 6,298 | 6,204 | 6,229 | -1.1% | 819,000 | 1兆2846億 | +1.76% |
| 12/15 | 6,106 | 6,316 | 6,096 | 6,298 | +3.33% | 1,453,400 | 1兆2989億 | +3.09% |
| 12/14 | 6,180 | 6,195 | 6,053 | 6,095 | -0.59% | 932,500 | 1兆2570億 | -0.07% |
| 12/13 | 6,121 | 6,176 | 6,111 | 6,131 | +0.25% | 835,900 | 1兆2644億 | +0.64% |
| 12/12 | 6,222 | 6,226 | 6,104 | 6,116 | +1.36% | 910,900 | 1兆2613億 | +0.63% |
| 12/11 | 6,080 | 6,128 | 6,030 | 6,034 | +1.45% | 769,700 | 1兆2444億 | -0.59% |
| 12/08 | 6,016 | 6,016 | 5,874 | 5,948 | -1.62% | 1,149,500 | 1兆2267億 | -1.73% |
| 12/07 | 6,093 | 6,147 | 6,028 | 6,046 | -2.06% | 833,300 | 1兆2469億 | +0.15% |
| 12/06 | 6,090 | 6,183 | 6,067 | 6,173 | +3.84% | 941,100 | 1兆2731億 | +2.73% |
| 12/05 | 6,074 | 6,085 | 5,943 | 5,945 | -2.38% | 708,100 | 1兆2261億 | -0.49% |
| 12/04 | 6,100 | 6,127 | 6,013 | 6,090 | -0.29% | 713,500 | 1兆2560億 | +1.69% |
| 12/01 | 6,152 | 6,190 | 6,084 | 6,108 | -1.47% | 613,900 | 1兆2597億 | +1.94% |
| 11/30 | 6,180 | 6,222 | 6,144 | 6,199 | +0.94% | 1,178,000 | 1兆2785億 | +3.39% |
| 11/29 | 6,080 | 6,173 | 6,069 | 6,141 | +0.85% | 783,700 | 1兆2665億 | +2.47% |
