| 2020 |
| 02/06 | 1,522 | 1,553 | 1,521 | 1,544 | +4.11% | 112,400 | 582億6405万 | -1.91% |
| 02/05 | 1,495 | 1,503 | 1,473 | 1,483 | +1.71% | 59,200 | 559億6216万 | -5.96% |
| 02/04 | 1,429 | 1,461 | 1,424 | 1,458 | +1.39% | 114,700 | 550億1877万 | -7.78% |
| 02/03 | 1,409 | 1,451 | 1,406 | 1,438 | -1.84% | 121,500 | 542億6405万 | -9.39% |
| 01/31 | 1,480 | 1,488 | 1,443 | 1,465 | -2.33% | 158,000 | 552億8292万 | -8.04% |
| 01/30 | 1,553 | 1,570 | 1,494 | 1,500 | -3.72% | 98,700 | 566億367万 | -6.13% |
| 01/29 | 1,582 | 1,585 | 1,551 | 1,558 | -0.45% | 93,900 | 587億9235万 | -2.75% |
| 01/28 | 1,581 | 1,581 | 1,552 | 1,565 | -3.45% | 90,300 | 590億5650万 | -2.37% |
| 01/27 | 1,643 | 1,643 | 1,617 | 1,621 | -2.23% | 78,500 | 611億6970万 | +1.12% |
| 01/24 | 1,679 | 1,690 | 1,652 | 1,658 | +0.36% | 93,600 | 625億6592万 | +3.5% |
| 01/23 | 1,666 | 1,666 | 1,634 | 1,652 | -0.84% | 120,700 | 623億3951万 | +3.25% |
| 01/22 | 1,663 | 1,670 | 1,646 | 1,666 | +1.03% | 109,400 | 628億6781万 | +4.32% |
| 01/21 | 1,690 | 1,695 | 1,641 | 1,649 | -1.38% | 116,800 | 622億2630万 | +3.45% |
| 01/20 | 1,634 | 1,680 | 1,633 | 1,672 | +1.77% | 161,900 | 630億9423万 | +4.96% |
| 01/17 | 1,596 | 1,643 | 1,583 | 1,643 | +3.86% | 182,500 | 619億9989万 | +3.27% |
| 01/16 | 1,589 | 1,599 | 1,574 | 1,582 | +0.76% | 118,800 | 596億9801万 | -0.5% |
| 01/15 | 1,563 | 1,572 | 1,551 | 1,570 | +0.77% | 146,000 | 592億4518万 | -1.38% |
| 01/14 | 1,555 | 1,566 | 1,541 | 1,558 | -0.51% | 93,500 | 587億9235万 | -2.2% |
| 01/10 | 1,575 | 1,582 | 1,557 | 1,566 | -0.57% | 70,600 | 590億9423万 | -1.76% |
| 01/09 | 1,567 | 1,590 | 1,563 | 1,575 | +3.82% | 163,300 | 594億3385万 | -1.32% |
| 01/08 | 1,557 | 1,557 | 1,511 | 1,517 | -2.76% | 139,800 | 572億4518万 | -5.07% |
| 01/07 | 1,554 | 1,566 | 1,533 | 1,560 | -0.26% | 140,400 | 588億6782万 | -2.56% |
| 01/06 | 1,630 | 1,630 | 1,552 | 1,564 | -5.5% | 222,500 | 590億1876万 | -2.43% |
| 2019 |
| 12/30 | 1,632 | 1,656 | 1,623 | 1,655 | +1.47% | 143,200 | 624億5272万 | +3.18% |
| 12/27 | 1,607 | 1,631 | 1,600 | 1,631 | +0.99% | 194,200 | 615億4706万 | +1.81% |
| 12/26 | 1,590 | 1,616 | 1,583 | 1,615 | +1.57% | 521,400 | 609億4329万 | +1% |
| 12/25 | 1,627 | 1,627 | 1,579 | 1,590 | -1.18% | 202,200 | 599億9989万 | -0.44% |
| 12/24 | 1,597 | 1,609 | 1,590 | 1,609 | +1.19% | 201,200 | 607億1687万 | +0.81% |
| 12/23 | 1,604 | 1,616 | 1,583 | 1,590 | -0.31% | 202,100 | 599億9989万 | -0.25% |
| 12/20 | 1,582 | 1,599 | 1,574 | 1,595 | +0.76% | 196,800 | 601億8857万 | 0% |
| 12/19 | 1,571 | 1,591 | 1,570 | 1,583 | +0.32% | 126,800 | 597億3574万 | -0.81% |
| 12/18 | 1,588 | 1,592 | 1,570 | 1,578 | -0.57% | 103,500 | 595億4706万 | -1.07% |
| 12/17 | 1,584 | 1,589 | 1,566 | 1,587 | +0.38% | 126,600 | 598億8668万 | -0.63% |
| 12/16 | 1,611 | 1,613 | 1,581 | 1,581 | -1.19% | 101,100 | 596億6027万 | -1.13% |
| 12/13 | 1,615 | 1,628 | 1,595 | 1,600 | +1.46% | 114,800 | 603億7725万 | -0.06% |
| 12/12 | 1,614 | 1,615 | 1,573 | 1,577 | -1.56% | 75,800 | 595億933万 | -1.44% |
| 12/11 | 1,630 | 1,634 | 1,600 | 1,602 | -1.17% | 101,500 | 604億5272万 | -0.12% |
| 12/10 | 1,583 | 1,633 | 1,583 | 1,621 | -0.12% | 194,800 | 611億6970万 | +0.81% |
| 12/09 | 1,647 | 1,656 | 1,618 | 1,623 | -0.37% | 132,500 | 612億4517万 | +0.74% |
| 12/06 | 1,627 | 1,647 | 1,616 | 1,629 | +0.25% | 92,400 | 614億7159万 | +1.05% |
| 12/05 | 1,614 | 1,625 | 1,604 | 1,625 | +1.63% | 81,500 | 613億2064万 | +0.68% |
| 12/04 | 1,566 | 1,604 | 1,563 | 1,599 | +1.2% | 113,400 | 603億3951万 | -1.05% |
| 12/03 | 1,584 | 1,586 | 1,565 | 1,580 | -2.59% | 114,800 | 596億2253万 | -2.47% |
| 12/02 | 1,614 | 1,630 | 1,606 | 1,622 | +0.5% | 102,800 | 612億744万 | -0.18% |
| 11/29 | 1,620 | 1,629 | 1,608 | 1,614 | +0.88% | 98,100 | 609億555万 | -0.86% |
| 11/28 | 1,609 | 1,615 | 1,596 | 1,600 | -0.81% | 98,000 | 603億7725万 | -1.9% |
| 11/27 | 1,599 | 1,615 | 1,590 | 1,613 | +1.7% | 94,300 | 608億6781万 | -1.41% |
| 11/26 | 1,620 | 1,629 | 1,574 | 1,586 | -1.06% | 99,900 | 598億4895万 | -3.23% |
| 11/25 | 1,582 | 1,609 | 1,581 | 1,603 | +2.49% | 101,200 | 604億9046万 | -2.43% |
| 11/22 | 1,546 | 1,577 | 1,546 | 1,564 | +1.16% | 42,900 | 590億1876万 | -4.92% |
| 11/21 | 1,550 | 1,550 | 1,511 | 1,546 | -1.09% | 113,300 | 583億3952万 | -6.36% |
| 11/20 | 1,571 | 1,583 | 1,553 | 1,563 | -1.08% | 76,700 | 589億8103万 | -5.62% |
| 11/19 | 1,600 | 1,602 | 1,579 | 1,580 | -1.92% | 89,300 | 596億2253万 | -4.7% |
| 11/18 | 1,608 | 1,616 | 1,600 | 1,611 | +0.44% | 72,800 | 607億9234万 | -2.95% |
| 11/15 | 1,575 | 1,614 | 1,566 | 1,604 | +1.58% | 94,500 | 605億2819万 | -3.32% |
| 11/14 | 15:30 本社移転に関するお知らせ |
| 11/14 | 1,622 | 1,631 | 1,575 | 1,579 | -2.17% | 105,700 | 595億8480万 | -4.76% |
| 11/13 | 1,633 | 1,633 | 1,600 | 1,614 | -0.86% | 78,400 | 609億555万 | -2.71% |
| 11/12 | 1,626 | 1,642 | 1,613 | 1,628 | -0.25% | 122,400 | 614億3385万 | -1.81% |
| 11/11 | 1,588 | 1,647 | 1,588 | 1,632 | +2.84% | 210,200 | 615億8479万 | -1.45% |
| 11/08 | 1,526 | 1,625 | 1,525 | 1,587 | -5.76% | 247,900 | 598億8668万 | -4.11% |
| 11/07 | 16:00 業績予想の修正に関するお知らせ |
| 11/07 | 16:00 2019年12月期第3四半期決算短信[日本基準](連結) |
| 11/07 | 1,679 | 1,686 | 1,654 | 1,684 | -0.18% | 130,800 | 635億4706万 | +1.63% |
| 11/06 | 1,696 | 1,696 | 1,669 | 1,687 | -0.53% | 117,200 | 636億6026万 | +2.06% |
| 11/05 | 1,675 | 1,704 | 1,662 | 1,696 | +2.23% | 173,400 | 639億9988万 | +2.79% |
| 11/01 | 12:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 11/01 | 1,644 | 1,661 | 1,631 | 1,659 | -0.78% | 85,400 | 626億366万 | +0.67% |
| 10/31 | 1,688 | 1,694 | 1,646 | 1,672 | -0.06% | 141,200 | 630億9423万 | +1.52% |
| 10/30 | 1,700 | 1,711 | 1,667 | 1,673 | -1.93% | 229,600 | 631億3196万 | +1.7% |
| 10/29 | 1,715 | 1,726 | 1,686 | 1,706 | +0.89% | 223,900 | 643億7724万 | +3.83% |
| 10/28 | 1,725 | 1,727 | 1,688 | 1,691 | -0.88% | 113,800 | 638億1121万 | +3.11% |
| 10/25 | 1,729 | 1,729 | 1,683 | 1,706 | +0.47% | 133,700 | 643億7724万 | +4.22% |
| 10/24 | 1,723 | 1,728 | 1,691 | 1,698 | -1.79% | 110,900 | 640億7536万 | +3.98% |
| 10/23 | 1,705 | 1,729 | 1,679 | 1,729 | +2.79% | 153,700 | 652億4517万 | +6.14% |
| 10/21 | 1,683 | 1,706 | 1,668 | 1,682 | +0.48% | 129,500 | 634億7158万 | +3.51% |
| 10/18 | 1,679 | 1,701 | 1,660 | 1,674 | +0.66% | 94,200 | 631億6970万 | +3.27% |
| 10/17 | 1,692 | 1,703 | 1,659 | 1,663 | -2.52% | 141,200 | 627億5460万 | +2.91% |
| 10/16 | 1,700 | 1,722 | 1,683 | 1,706 | +1.67% | 153,000 | 643億7724万 | +5.9% |
| 10/15 | 1,661 | 1,704 | 1,661 | 1,678 | +3.52% | 205,200 | 633億2064万 | +4.68% |
| 10/11 | 1,624 | 1,627 | 1,596 | 1,621 | +0.37% | 96,200 | 611億6970万 | +1.63% |
| 10/10 | 1,596 | 1,616 | 1,561 | 1,615 | +2.09% | 150,300 | 609億4329万 | +1.83% |
| 10/09 | 1,576 | 1,584 | 1,555 | 1,582 | -1.06% | 104,200 | 596億9801万 | +0.19% |
| 10/08 | 1,597 | 1,618 | 1,571 | 1,599 | +0.38% | 91,600 | 603億3951万 | +1.78% |
| 10/07 | 1,583 | 1,597 | 1,570 | 1,593 | +0.82% | 110,800 | 601億1310万 | +1.85% |
| 10/04 | 1,572 | 1,589 | 1,545 | 1,580 | +0.19% | 91,000 | 596億2253万 | +1.54% |
| 10/03 | 1,589 | 1,599 | 1,556 | 1,577 | -3.19% | 133,300 | 595億933万 | +1.94% |
| 10/02 | 1,604 | 1,632 | 1,600 | 1,629 | +0.87% | 105,500 | 614億7159万 | +5.85% |
| 10/01 | 12:00 自己株式の取得状況に関するお知らせ |
| 10/01 | 1,597 | 1,620 | 1,591 | 1,615 | +0.56% | 100,000 | 609億4329万 | +5.69% |
| 09/30 | 1,585 | 1,613 | 1,569 | 1,606 | +0.19% | 117,500 | 606億366万 | +5.73% |
| 09/27 | 1,650 | 1,650 | 1,584 | 1,603 | -2.73% | 209,000 | 604億9046万 | +6.16% |
| 09/26 | 1,657 | 1,670 | 1,642 | 1,648 | +0.67% | 172,100 | 621億8857万 | +9.79% |
| 09/25 | 1,630 | 1,637 | 1,597 | 1,637 | +1.05% | 123,700 | 617億7347万 | +9.79% |
| 09/24 | 1,620 | 1,635 | 1,609 | 1,620 | -0.18% | 97,500 | 611億3197万 | +9.46% |
| 09/20 | 1,623 | 1,639 | 1,604 | 1,623 | -0.49% | 180,000 | 612億4517万 | +10.48% |
| 09/19 | 1,616 | 1,655 | 1,616 | 1,631 | +1.43% | 135,600 | 615億4706万 | +11.71% |
| 09/18 | 1,606 | 1,615 | 1,585 | 1,608 | +0.31% | 100,400 | 606億7914万 | +10.74% |
| 09/17 | 1,583 | 1,606 | 1,550 | 1,603 | -0.19% | 115,600 | 604億9046万 | +11.09% |
| 09/13 | 1,620 | 1,620 | 1,573 | 1,606 | -0.86% | 204,900 | 606億366万 | +11.84% |
| 09/12 | 1,626 | 1,633 | 1,599 | 1,620 | +2.14% | 213,700 | 611億3197万 | +13.37% |
| 09/11 | 1,554 | 1,586 | 1,545 | 1,586 | +1.86% | 168,600 | 598億4895万 | +11.61% |
| 09/10 | 1,555 | 1,579 | 1,535 | 1,557 | +1.76% | 162,900 | 587億5461万 | +9.96% |
| 09/09 | 1,524 | 1,542 | 1,512 | 1,530 | +1.12% | 192,700 | 577億3574万 | +8.9% |
| 09/06 | 1,482 | 1,520 | 1,475 | 1,513 | +3.21% | 176,900 | 570億9424万 | +8.3% |
| 09/02 | 12:00 自己株式の取得状況に関するお知らせ |
