| 2021 |
| 01/08 | 9,340 | 9,540 | 9,270 | 9,540 | +3.58% | 939,500 | 1兆9675億 | +4.42% |
| 01/07 | 9,160 | 9,270 | 9,110 | 9,210 | +2.68% | 867,100 | 1兆8995億 | +0.85% |
| 01/06 | 8,950 | 9,050 | 8,910 | 8,970 | -1.32% | 520,600 | 1兆8500億 | -1.94% |
| 01/05 | 8,990 | 9,120 | 8,960 | 9,090 | +0.55% | 618,500 | 1兆8747億 | -0.82% |
| 01/04 | 9,150 | 9,160 | 8,960 | 9,040 | -1.74% | 462,400 | 1兆8644億 | -1.53% |
| 2020 |
| 12/30 | 9,300 | 9,300 | 9,150 | 9,200 | -0.97% | 538,400 | 1兆8974億 | +0.11% |
| 12/29 | 9,150 | 9,320 | 9,140 | 9,290 | +1.53% | 647,500 | 1兆9160億 | +1.2% |
| 12/28 | 9,090 | 9,180 | 9,040 | 9,150 | +0.66% | 422,800 | 1兆8871億 | -0.11% |
| 12/25 | 9,100 | 9,100 | 9,010 | 9,090 | +0.33% | 255,100 | 1兆8747億 | -0.45% |
| 12/24 | 9,100 | 9,150 | 9,000 | 9,060 | +0.44% | 343,800 | 1兆8685億 | -0.53% |
| 12/23 | 8,910 | 9,030 | 8,840 | 9,020 | +1.69% | 389,000 | 1兆8603億 | -0.72% |
| 12/22 | 8,920 | 8,990 | 8,850 | 8,870 | -1% | 629,400 | 1兆8293億 | -2.08% |
| 12/21 | 9,090 | 9,120 | 8,850 | 8,960 | -2.18% | 729,500 | 1兆8479億 | -0.88% |
| 12/18 | 9,150 | 9,190 | 9,070 | 9,160 | -1.51% | 938,200 | 1兆8892億 | +1.69% |
| 12/17 | 9,130 | 9,310 | 9,130 | 9,300 | +2.2% | 624,000 | 1兆9180億 | +3.63% |
| 12/16 | 9,100 | 9,200 | 9,020 | 9,100 | +0.66% | 466,600 | 1兆8768億 | +1.95% |
| 12/15 | 9,050 | 9,090 | 8,980 | 9,040 | +0.44% | 369,600 | 1兆8644億 | +1.81% |
| 12/14 | 8,840 | 9,050 | 8,840 | 9,000 | +1.24% | 495,000 | 1兆8562億 | +1.75% |
| 12/11 | 8,870 | 8,970 | 8,830 | 8,890 | -0.78% | 936,700 | 1兆8335億 | +1.05% |
| 12/10 | 9,220 | 9,220 | 8,960 | 8,960 | -3.14% | 705,400 | 1兆8479億 | +2.35% |
| 12/09 | 9,250 | 9,360 | 9,220 | 9,250 | +0.43% | 396,300 | 1兆9077億 | +6.31% |
| 12/08 | 9,190 | 9,230 | 9,120 | 9,210 | +0.11% | 430,000 | 1兆8995億 | +6.7% |
| 12/07 | 9,420 | 9,440 | 9,160 | 9,200 | -2.23% | 589,400 | 1兆8974億 | +7.43% |
| 12/04 | 9,360 | 9,430 | 9,300 | 9,410 | +0.11% | 457,300 | 1兆9407億 | +10.5% |
| 12/03 | 9,480 | 9,560 | 9,370 | 9,400 | -0.32% | 519,800 | 1兆9387億 | +11.11% |
| 12/02 | 9,600 | 9,640 | 9,410 | 9,430 | -1.57% | 715,800 | 1兆9448億 | +12.24% |
| 12/01 | 9,450 | 9,710 | 9,440 | 9,580 | +1.59% | 721,900 | 1兆9758億 | +14.85% |
| 11/30 | 9,590 | 9,640 | 9,390 | 9,430 | -0.32% | 1,117,300 | 1兆9448億 | +13.99% |
| 11/27 | 9,310 | 9,500 | 9,270 | 9,460 | +1.72% | 875,700 | 1兆9510億 | +15.2% |
| 11/26 | 9,090 | 9,320 | 9,080 | 9,300 | +4.03% | 880,100 | 1兆9180億 | +14.1% |
| 11/25 | 8,970 | 9,190 | 8,930 | 8,940 | +1.82% | 1,017,100 | 1兆8438億 | +10.48% |
| 11/24 | 8,630 | 8,830 | 8,620 | 8,780 | +4.03% | 780,600 | 1兆8108億 | +9.12% |
| 11/20 | 8,500 | 8,500 | 8,400 | 8,440 | -0.94% | 404,200 | 1兆7407億 | +5.53% |
| 11/19 | 8,410 | 8,550 | 8,390 | 8,520 | +0.59% | 822,800 | 1兆7572億 | +6.91% |
| 11/18 | 8,400 | 8,490 | 8,370 | 8,470 | +1.32% | 699,000 | 1兆7468億 | +6.65% |
| 11/17 | 8,460 | 8,460 | 8,320 | 8,360 | -0.71% | 753,500 | 1兆7242億 | +5.54% |
| 11/16 | 8,250 | 8,440 | 8,220 | 8,420 | +3.44% | 926,700 | 1兆7365億 | +6.49% |
| 11/13 | 8,340 | 8,340 | 8,090 | 8,140 | -2.16% | 965,900 | 1兆6788億 | +3.1% |
| 11/12 | 8,180 | 8,320 | 8,160 | 8,320 | +2.72% | 1,096,000 | 1兆7159億 | +5.38% |
| 11/11 | 8,070 | 8,140 | 7,970 | 8,100 | +2.14% | 1,037,000 | 1兆6705億 | +2.73% |
| 11/10 | 8,100 | 8,170 | 7,900 | 7,930 | -3.06% | 1,079,200 | 1兆6355億 | +0.6% |
| 11/09 | 7,970 | 8,200 | 7,930 | 8,180 | +4.6% | 925,000 | 1兆6870億 | +3.73% |
| 11/06 | 7,760 | 7,880 | 7,720 | 7,820 | +0.39% | 717,500 | 1兆6128億 | -0.76% |
| 11/05 | 7,600 | 7,800 | 7,590 | 7,790 | +1.83% | 738,300 | 1兆6066億 | -1.32% |
| 11/04 | 7,740 | 7,770 | 7,580 | 7,650 | +1.73% | 736,400 | 1兆5777億 | -3.34% |
| 11/02 | 7,410 | 7,590 | 7,390 | 7,520 | +0.27% | 775,300 | 1兆5509億 | -5.24% |
| 10/30 | 7,730 | 7,760 | 7,490 | 7,500 | -6.25% | 1,678,000 | 1兆5468億 | -5.74% |
| 10/29 | 15:05 2020年度2Q決算投資家様向け説明資料 |
| 10/29 | 15:05 2021年3月期第2四半期決算短信〔米国基準〕(連結) |
| 10/29 | 7,870 | 8,010 | 7,860 | 8,000 | -0.12% | 500,500 | 1兆6499億 | +0.3% |
| 10/28 | 7,990 | 8,030 | 7,950 | 8,010 | +0.63% | 499,200 | 1兆6520億 | +0.4% |
| 10/27 | 7,940 | 7,960 | 7,830 | 7,960 | +0.76% | 528,900 | 1兆6417億 | -0.28% |
| 10/26 | 7,930 | 7,960 | 7,860 | 7,900 | +0.25% | 264,200 | 1兆6293億 | -1.06% |
| 10/23 | 7,950 | 7,950 | 7,870 | 7,880 | -0.38% | 381,800 | 1兆6252億 | -1.43% |
| 10/22 | 7,870 | 7,920 | 7,860 | 7,910 | -0.25% | 336,100 | 1兆6313億 | -1.17% |
| 10/21 | 7,830 | 7,960 | 7,830 | 7,930 | +1.15% | 513,500 | 1兆6355億 | -1.05% |
| 10/20 | 7,800 | 7,880 | 7,780 | 7,840 | +0.9% | 582,000 | 1兆6169億 | -2.26% |
| 10/19 | 7,650 | 7,790 | 7,650 | 7,770 | +2.24% | 498,200 | 1兆6025億 | -3.24% |
| 10/16 | 7,650 | 7,690 | 7,590 | 7,600 | -1.3% | 696,300 | 1兆5674億 | -5.47% |
| 10/15 | 7,770 | 7,810 | 7,680 | 7,700 | -2.04% | 872,600 | 1兆5880億 | -4.41% |
| 10/14 | 7,930 | 7,940 | 7,850 | 7,860 | -1.01% | 800,800 | 1兆6210億 | -2.53% |
| 10/13 | 8,030 | 8,030 | 7,910 | 7,940 | -0.87% | 620,800 | 1兆6375億 | -1.55% |
| 10/12 | 8,070 | 8,100 | 7,990 | 8,010 | -1.35% | 482,500 | 1兆6520億 | -0.69% |
| 10/09 | 8,170 | 8,280 | 8,070 | 8,120 | -0.12% | 816,600 | 1兆6747億 | +0.73% |
| 10/08 | 8,070 | 8,150 | 8,050 | 8,130 | +0.62% | 665,700 | 1兆6767億 | +1.04% |
| 10/07 | 8,010 | 8,110 | 7,990 | 8,080 | +0.5% | 568,800 | 1兆6664億 | +0.61% |
| 10/06 | 8,040 | 8,050 | 7,980 | 8,040 | +0.37% | 605,100 | 1兆6582億 | +0.3% |
| 10/05 | 8,100 | 8,110 | 7,980 | 8,010 | -0.12% | 663,900 | 1兆6520億 | +0.02% |
| 10/02 | 8,190 | 8,220 | 7,950 | 8,020 | -1.96% | 800,400 | 1兆6540億 | +0.26% |
| 09/30 | 8,280 | 8,310 | 8,160 | 8,180 | -1.21% | 979,200 | 1兆6870億 | +2.35% |
| 09/29 | 8,220 | 8,320 | 8,140 | 8,280 | +0.73% | 629,800 | 1兆7077億 | +3.85% |
| 09/28 | 8,090 | 8,220 | 8,080 | 8,220 | +2.24% | 750,500 | 1兆6953億 | +3.44% |
| 09/25 | 8,030 | 8,080 | 8,000 | 8,040 | +0.88% | 516,900 | 1兆6582億 | +1.43% |
| 09/24 | 8,040 | 8,060 | 7,950 | 7,970 | -1.12% | 535,200 | 1兆6437億 | +0.66% |
| 09/23 | 8,020 | 8,080 | 7,980 | 8,060 | -0.49% | 590,900 | 1兆6623億 | +1.86% |
| 09/18 | 8,070 | 8,110 | 8,040 | 8,100 | +0.75% | 449,500 | 1兆6705億 | +2.48% |
| 09/17 | 8,060 | 8,080 | 8,000 | 8,040 | -0.99% | 437,400 | 1兆6582億 | +1.79% |
| 09/16 | 8,150 | 8,180 | 8,120 | 8,120 | 0% | 347,200 | 1兆6747億 | +2.84% |
| 09/15 | 8,140 | 8,190 | 8,100 | 8,120 | -0.73% | 405,900 | 1兆6747億 | +2.99% |
| 09/14 | 8,090 | 8,200 | 8,010 | 8,180 | +0.99% | 495,800 | 1兆6870億 | +3.97% |
| 09/11 | 8,100 | 8,110 | 7,970 | 8,100 | +0.5% | 1,010,100 | 1兆6705億 | +3.37% |
| 09/10 | 8,070 | 8,130 | 8,010 | 8,060 | +0.37% | 726,300 | 1兆6623億 | +3.15% |
| 09/09 | 7,900 | 8,050 | 7,890 | 8,030 | +0.75% | 651,100 | 1兆6561億 | +3% |
| 09/08 | 8,010 | 8,030 | 7,930 | 7,970 | +0.63% | 548,200 | 1兆6437億 | +2.48% |
| 09/07 | 7,880 | 7,990 | 7,830 | 7,920 | +0.51% | 346,000 | 1兆6334億 | +1.98% |
| 09/04 | 7,880 | 7,920 | 7,850 | 7,880 | -1.25% | 470,000 | 1兆6252億 | +1.66% |
| 09/03 | 8,000 | 8,060 | 7,970 | 7,980 | +1.27% | 569,000 | 1兆6458億 | +3.07% |
| 09/02 | 7,780 | 7,880 | 7,770 | 7,880 | +1.94% | 464,500 | 1兆6252億 | +1.99% |
| 09/01 | 7,760 | 7,800 | 7,690 | 7,730 | -0.51% | 506,200 | 1兆5942億 | +0.29% |
| 08/31 | 7,760 | 7,840 | 7,710 | 7,770 | +0.91% | 631,000 | 1兆6025億 | +0.92% |
| 08/28 | 7,790 | 7,880 | 7,600 | 7,700 | -1.66% | 873,500 | 1兆5880億 | +0.21% |
| 08/27 | 7,840 | 7,910 | 7,790 | 7,830 | +0.38% | 434,900 | 1兆6148億 | +2.01% |
| 08/26 | 7,830 | 7,880 | 7,760 | 7,800 | -0.64% | 370,300 | 1兆6087億 | +1.89% |
| 08/25 | 7,800 | 7,910 | 7,780 | 7,850 | +1.95% | 683,600 | 1兆6190億 | +2.87% |
| 08/24 | 7,660 | 7,720 | 7,630 | 7,700 | +0.92% | 372,900 | 1兆5880億 | +1.24% |
| 08/21 | 7,780 | 7,820 | 7,610 | 7,630 | -1.04% | 643,000 | 1兆5736億 | +0.47% |
| 08/20 | 7,810 | 7,840 | 7,680 | 7,710 | -1.41% | 429,300 | 1兆5901億 | +1.76% |
| 08/19 | 7,810 | 7,880 | 7,770 | 7,820 | -0.38% | 369,000 | 1兆6128億 | +3.4% |
| 08/18 | 7,910 | 7,910 | 7,810 | 7,850 | +0.26% | 381,200 | 1兆6190億 | +4.11% |
| 08/17 | 7,830 | 7,910 | 7,830 | 7,830 | -1.88% | 489,700 | 1兆6148億 | +4.12% |
| 08/14 | 8,020 | 8,050 | 7,950 | 7,980 | +0.13% | 545,200 | 1兆6458億 | +6.4% |
| 08/13 | 7,930 | 8,000 | 7,890 | 7,970 | +2.05% | 787,700 | 1兆6437億 | +6.62% |
