| 2024 |
| 04/18 | 11,005 | 11,040 | 10,745 | 10,955 | -0.86% | 926,000 | 2兆9890億 | -1.12% |
| 04/17 | 11,090 | 11,175 | 10,845 | 11,050 | +0.32% | 994,800 | 3兆149億 | -0.04% |
| 04/16 | 11,375 | 11,415 | 10,960 | 11,015 | -4.01% | 1,159,600 | 3兆54億 | +0.05% |
| 04/15 | 11,335 | 11,495 | 11,285 | 11,475 | -0.95% | 668,800 | 3兆1309億 | +4.64% |
| 04/12 | 11,660 | 11,675 | 11,485 | 11,585 | +0.74% | 764,400 | 3兆1609億 | +6.13% |
| 04/11 | 11,295 | 11,510 | 11,245 | 11,500 | +1.14% | 685,300 | 3兆1377億 | +5.84% |
| 04/10 | 11,400 | 11,490 | 11,320 | 11,370 | +0.18% | 603,100 | 3兆1023億 | +5.15% |
| 04/09 | 11,520 | 11,560 | 11,270 | 11,350 | +1.16% | 825,800 | 3兆968億 | +5.4% |
| 04/08 | 11,270 | 11,295 | 11,115 | 11,220 | +1.49% | 644,000 | 3兆613億 | +4.64% |
| 04/05 | 10,985 | 11,135 | 10,910 | 11,055 | -0.41% | 704,800 | 3兆163億 | +3.44% |
| 04/04 | 11,135 | 11,240 | 11,075 | 11,100 | +2.07% | 866,800 | 3兆286億 | +4.24% |
| 04/03 | 10,870 | 10,985 | 10,820 | 10,875 | -0.68% | 1,040,100 | 2兆9672億 | +2.59% |
| 04/02 | 10,705 | 10,955 | 10,670 | 10,950 | +2.77% | 812,100 | 2兆9877億 | +3.6% |
| 04/01 | 10,985 | 11,020 | 10,625 | 10,655 | -3.05% | 964,000 | 2兆9072億 | +1.08% |
| 03/29 | 11,080 | 11,100 | 10,885 | 10,990 | -0.23% | 692,200 | 2兆9986億 | +4.57% |
| 03/28 | 10,915 | 11,185 | 10,910 | 11,015 | -0.05% | 1,276,900 | 3兆54億 | +5.33% |
| 03/27 | 10,985 | 11,100 | 10,895 | 11,020 | +0.96% | 983,400 | 3兆68億 | +5.88% |
| 03/26 | 11,010 | 11,075 | 10,840 | 10,915 | -1% | 1,001,000 | 2兆9781億 | +5.31% |
| 03/25 | 11,275 | 11,350 | 11,020 | 11,025 | -2.22% | 856,600 | 3兆81億 | +6.79% |
| 03/22 | 11,255 | 11,420 | 11,185 | 11,275 | -0.13% | 885,100 | 3兆763億 | +9.81% |
| 03/22 | （空売り報告）Citigroup Global Markets Limited 0株（0%）-0.96%義務消失 |
| 03/21 | 11,050 | 11,320 | 11,040 | 11,290 | +4.2% | 1,819,300 | 3兆804億 | +10.62% |
| 03/19 | 10,945 | 10,945 | 10,640 | 10,835 | -1.1% | 1,165,400 | 2兆9563億 | +6.84% |
| 03/18 | 10,620 | 10,955 | 10,580 | 10,955 | +1.15% | 1,003,700 | 2兆9890億 | +8.61% |
| 03/15 | 10,755 | 10,990 | 10,660 | 10,830 | +1.55% | 2,712,400 | 2兆9549億 | +8% |
| 03/14 | 10,395 | 10,710 | 10,355 | 10,665 | +3.29% | 2,356,700 | 2兆9099億 | +6.94% |
| 03/13 | 10,095 | 10,350 | 10,025 | 10,325 | +3.85% | 1,587,600 | 2兆8171億 | +4.06% |
| 03/12 | 9,771 | 9,950 | 9,683 | 9,942 | +0.21% | 857,600 | 2兆7126億 | +0.47% |
| 03/11 | 10,020 | 10,085 | 9,731 | 9,921 | -3.02% | 1,104,000 | 2兆7069億 | +0.34% |
| 03/08 | 10,320 | 10,400 | 10,230 | 10,230 | -0.92% | 957,800 | 2兆7912億 | +3.61% |
| 03/07 | 10,415 | 10,590 | 10,310 | 10,325 | +1.42% | 1,152,800 | 2兆8171億 | +4.79% |
| 03/06 | 10,185 | 10,195 | 10,050 | 10,180 | -0.78% | 828,800 | 2兆7776億 | +3.85% |
| 03/05 | 10,105 | 10,275 | 10,050 | 10,260 | +0.64% | 682,100 | 2兆7994億 | +5.04% |
| 03/04 | 10,355 | 10,380 | 10,160 | 10,195 | -1.35% | 890,300 | 2兆7817億 | +4.8% |
| 03/01 | 10,140 | 10,340 | 10,100 | 10,335 | +2.43% | 934,400 | 2兆8199億 | +6.6% |
| 02/29 | （IR情報）15:00 当社子会社による自己株式の公開買付けの結果及び自己株式の取得終了並びに当社個別業績での特別利益の計上に関するお知らせ |
| 02/29 | 9,875 | 10,150 | 9,859 | 10,090 | +1.87% | 1,779,500 | 2兆7530億 | +4.54% |
| 02/28 | 10,110 | 10,120 | 9,841 | 9,905 | -2.03% | 1,403,000 | 2兆7025億 | +2.92% |
| 02/27 | 10,245 | 10,305 | 10,070 | 10,110 | -1.32% | 837,100 | 2兆7585億 | +5.25% |
| 02/27 | （空売り報告）Citigroup Global Markets Limited 2,635,979株（0.96%）-0.14% |
| 02/26 | 10,135 | 10,315 | 10,075 | 10,245 | +3.67% | 2,019,400 | 2兆7953億 | +7.09% |
| 02/22 | （5%ルール）Capital Research and Management Company（5.31%） |
| 02/22 | 9,761 | 9,948 | 9,700 | 9,882 | +2.09% | 1,218,700 | 2兆6963億 | +3.81% |
| 02/22 | （空売り報告）Citigroup Global Markets Limited 3,022,698株（1.1%）+0.01% |
| 02/21 | 9,621 | 9,773 | 9,600 | 9,680 | -0.76% | 740,200 | 2兆6411億 | +2.07% |
| 02/21 | （空売り報告）Citigroup Global Markets Limited 2,996,398株（1.09%）-0.07% |
| 02/20 | 9,995 | 10,010 | 9,754 | 9,754 | -2.05% | 1,121,900 | 2兆6613億 | +3.15% |
| 02/19 | 9,872 | 9,996 | 9,850 | 9,958 | +0.81% | 812,400 | 2兆7170億 | +5.6% |
| 02/16 | 9,714 | 9,999 | 9,688 | 9,878 | +2.52% | 1,147,400 | 2兆6952億 | +5.25% |
| 02/16 | （空売り報告）Citigroup Global Markets Limited 3,165,927株（1.16%）新規 |
| 02/15 | 9,801 | 9,839 | 9,563 | 9,635 | -0.93% | 965,500 | 2兆6289億 | +3.16% |
| 02/14 | 9,600 | 9,988 | 9,505 | 9,725 | +0.63% | 2,058,500 | 2兆6534億 | +4.54% |
| 02/13 | 9,520 | 9,699 | 9,480 | 9,664 | +1.8% | 1,090,900 | 2兆6368億 | +4.41% |
| 02/09 | 9,473 | 9,595 | 9,425 | 9,493 | +0.2% | 814,700 | 2兆5901億 | +3.15% |
| 02/08 | 9,520 | 9,520 | 9,380 | 9,474 | +0.11% | 1,203,300 | 2兆5849億 | +3.39% |
| 02/07 | 9,472 | 9,540 | 9,375 | 9,464 | +1.01% | 873,300 | 2兆5822億 | +3.79% |
| 02/06 | 9,600 | 9,670 | 9,369 | 9,369 | -2.94% | 1,329,500 | 2兆5563億 | +3.27% |
| 02/05 | 9,788 | 9,797 | 9,563 | 9,653 | -1.08% | 947,700 | 2兆6338億 | +6.86% |
| 02/02 | 9,688 | 9,827 | 9,654 | 9,758 | +1.83% | 1,139,500 | 2兆6624億 | +8.66% |
| 02/01 | 9,550 | 9,711 | 9,421 | 9,583 | -1.21% | 1,848,700 | 2兆6147億 | +7.46% |
| 01/31 | 9,203 | 9,715 | 9,145 | 9,700 | +6.63% | 2,914,000 | 2兆6466億 | +9.47% |
| 01/30 | （IR情報）15:00 2024年3月期第3四半期決算短信〔IFRS〕(連結) |
| 01/30 | （IR情報）15:00 2024年3月期第3四半期決算短信〔IFRS〕(連結)(補足資料) |
| 01/30 | 9,289 | 9,289 | 9,016 | 9,097 | -2.07% | 2,608,200 | 2兆4821億 | +3.39% |
| 01/29 | （IR情報）15:00 当社子会社による自己株式の取得及び自己株式の公開買付けに関するお知らせ |
| 01/29 | 9,310 | 9,366 | 9,220 | 9,289 | +0.29% | 1,335,000 | 2兆5345億 | +6.01% |
| 01/26 | 9,290 | 9,300 | 9,201 | 9,262 | -1.26% | 1,442,600 | 2兆5271億 | +6.23% |
| 01/25 | 9,318 | 9,424 | 9,260 | 9,380 | +1.48% | 1,135,300 | 2兆5593億 | +8.15% |
| 01/24 | 9,394 | 9,394 | 9,152 | 9,243 | -1.77% | 1,365,900 | 2兆5219億 | +7.19% |
| 01/23 | 9,400 | 9,468 | 9,330 | 9,410 | -0.37% | 891,900 | 2兆5675億 | +9.66% |
| 01/22 | 9,259 | 9,451 | 9,232 | 9,445 | +3.46% | 1,153,600 | 2兆5770億 | +10.65% |
| 01/19 | 9,148 | 9,167 | 9,045 | 9,129 | +0.75% | 897,900 | 2兆4908億 | +7.55% |
| 01/18 | 9,010 | 9,105 | 8,994 | 9,061 | +0.82% | 879,700 | 2兆4722億 | +7.15% |
| 01/17 | 9,030 | 9,149 | 8,962 | 8,987 | -0.07% | 1,008,100 | 2兆4521億 | +6.73% |
| 01/16 | 9,003 | 9,035 | 8,937 | 8,993 | -1.27% | 920,400 | 2兆4537億 | +7.21% |
| 01/15 | 8,879 | 9,117 | 8,867 | 9,109 | +3.28% | 1,059,000 | 2兆4853億 | +9% |
| 01/12 | 8,887 | 8,911 | 8,701 | 8,820 | +0.64% | 1,119,500 | 2兆4065億 | +6.14% |
| 01/11 | 8,800 | 8,849 | 8,711 | 8,764 | +0.67% | 983,800 | 2兆3912億 | +5.76% |
| 01/10 | 8,581 | 8,743 | 8,557 | 8,706 | +1.82% | 997,200 | 2兆3754億 | +5.26% |
| 01/09 | 8,500 | 8,577 | 8,430 | 8,550 | +2.42% | 1,152,900 | 2兆3328億 | +3.61% |
| 01/05 | 8,499 | 8,539 | 8,348 | 8,348 | -1.44% | 838,200 | 2兆2777億 | +1.47% |
| 01/04 | 8,329 | 8,470 | 8,189 | 8,470 | +1.44% | 788,300 | 2兆3110億 | +3.18% |
| 2023 |
| 12/29 | 8,378 | 8,380 | 8,262 | 8,350 | +0.29% | 664,700 | 2兆2782億 | +1.94% |
| 12/28 | 8,335 | 8,370 | 8,290 | 8,326 | -0.88% | 436,600 | 2兆2717億 | +1.8% |
| 12/27 | 8,388 | 8,435 | 8,341 | 8,400 | +1.02% | 640,800 | 2兆2919億 | +2.83% |
| 12/26 | 8,244 | 8,326 | 8,207 | 8,315 | +1.14% | 633,800 | 2兆2687億 | +1.81% |
| 12/25 | 8,203 | 8,230 | 8,138 | 8,221 | +0.88% | 414,300 | 2兆2430億 | +0.7% |
| 12/22 | 8,175 | 8,234 | 8,140 | 8,149 | +0.02% | 518,600 | 2兆2234億 | -0.17% |
| 12/21 | 8,080 | 8,189 | 8,046 | 8,147 | -0.44% | 655,600 | 2兆2229億 | -0.15% |
| 12/20 | 8,250 | 8,331 | 8,183 | 8,183 | -0.29% | 614,900 | 2兆2327億 | +0.4% |
| 12/19 | 8,117 | 8,215 | 8,072 | 8,207 | +1.3% | 637,400 | 2兆2392億 | +0.93% |
| 12/18 | 8,188 | 8,189 | 8,011 | 8,102 | -0.36% | 715,500 | 2兆2106億 | -0.09% |
| 12/15 | 8,194 | 8,301 | 8,087 | 8,131 | -0.81% | 1,523,200 | 2兆2185億 | +0.43% |
| 12/14 | 8,414 | 8,492 | 8,163 | 8,197 | -1.21% | 1,086,300 | 2兆2365億 | +1.41% |
| 12/13 | 8,260 | 8,335 | 8,197 | 8,297 | +0.64% | 782,800 | 2兆2638億 | +3% |
| 12/12 | 8,325 | 8,413 | 8,244 | 8,244 | -1% | 782,300 | 2兆2493億 | +2.87% |
| 12/11 | 8,230 | 8,341 | 8,230 | 8,327 | +2.21% | 747,900 | 2兆2720億 | +4.23% |
| 12/08 | 8,198 | 8,268 | 8,070 | 8,147 | -0.71% | 1,185,900 | 2兆2229億 | +2.58% |
| 12/07 | 8,152 | 8,247 | 8,110 | 8,205 | -0.13% | 803,000 | 2兆2387億 | +3.9% |
| 12/06 | 8,040 | 8,223 | 8,016 | 8,216 | +3.54% | 864,700 | 2兆2417億 | +4.57% |
| 12/05 | 8,140 | 8,146 | 7,926 | 7,935 | -3.62% | 1,418,700 | 2兆1650億 | +1.37% |
| 12/04 | 8,251 | 8,291 | 8,107 | 8,233 | -1.48% | 941,400 | 2兆2463億 | +5.39% |
| 12/01 | 8,300 | 8,474 | 8,272 | 8,357 | +1.42% | 1,668,800 | 2兆2802億 | +7.5% |
| 11/30 | 8,000 | 8,278 | 7,954 | 8,240 | +3.95% | 2,972,900 | 2兆2482億 | +6.47% |
| 11/29 | 7,859 | 7,984 | 7,811 | 7,927 | +0.39% | 720,900 | 2兆1628億 | +2.81% |
| 11/28 | 8,046 | 8,063 | 7,860 | 7,896 | -1.5% | 927,900 | 2兆1544億 | +2.61% |
| 11/27 | 8,052 | 8,117 | 7,973 | 8,016 | -0.42% | 805,800 | 2兆1871億 | +4.32% |
| 11/24 | 8,070 | 8,128 | 7,991 | 8,050 | -0.46% | 893,900 | 2兆1964億 | +4.89% |
| 11/22 | 8,302 | 8,329 | 8,018 | 8,087 | -2.96% | 1,336,100 | 2兆2065億 | +5.52% |
| 11/21 | 8,292 | 8,377 | 8,261 | 8,334 | +0.86% | 1,147,100 | 2兆2739億 | +8.94% |
