| 2021 |
| 09/21 | 278 | 282 | 277 | 279 | -2.79% | 11,804,400 | 4157億8881万 | -1.06% |
| 09/17 | 282 | 287 | 282 | 287 | +0.7% | 9,612,900 | 4277億1107万 | +1.41% |
| 09/16 | 289 | 291 | 283 | 285 | 0% | 13,006,200 | 4247億3051万 | +0.35% |
| 09/15 | 285 | 288 | 284 | 285 | -1.72% | 8,927,200 | 4247億3051万 | 0% |
| 09/14 | 288 | 293 | 287 | 290 | +2.11% | 16,177,000 | 4321億8192万 | +1.75% |
| 09/13 | 283 | 285 | 280 | 284 | -1.05% | 13,004,600 | 4232億4022万 | -0.7% |
| 09/10 | 285 | 289 | 285 | 287 | +0.35% | 10,582,900 | 4277億1107万 | +0.35% |
| 09/09 | 294 | 294 | 285 | 286 | -3.05% | 14,480,200 | 4262億2079万 | -0.35% |
| 09/08 | 283 | 295 | 282 | 295 | +2.79% | 17,062,400 | 4396億3333万 | +2.43% |
| 09/07 | 287 | 290 | 285 | 287 | +0.7% | 11,466,900 | 4277億1107万 | -0.35% |
| 09/06 | 287 | 288 | 284 | 285 | +0.35% | 11,360,500 | 4247億3051万 | -1.38% |
| 09/03 | 281 | 285 | 281 | 284 | +1.43% | 12,050,200 | 4232億4022万 | -2.07% |
| 09/02 | 281 | 282 | 278 | 280 | -1.06% | 7,820,600 | 4172億7909万 | -3.78% |
| 09/01 | 282 | 285 | 281 | 283 | +0.71% | 9,779,300 | 4217億4994万 | -3.08% |
| 08/31 | 277 | 282 | 275 | 281 | 0% | 11,020,400 | 4187億6938万 | -3.77% |
| 08/30 | 280 | 283 | 278 | 281 | +2.93% | 11,057,700 | 4187億6938万 | -3.77% |
| 08/27 | 269 | 275 | 267 | 273 | +0.74% | 10,794,100 | 4068億4712万 | -6.51% |
| 08/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,709,929株（0.45%）-0.06%義務消失 |
| 08/26 | 271 | 272 | 268 | 271 | -1.45% | 11,869,200 | 4038億6655万 | -7.19% |
| 08/25 | 270 | 282 | 269 | 275 | +2.61% | 21,346,800 | 4098億2768万 | -5.82% |
| 08/24 | 270 | 273 | 267 | 268 | -0.37% | 13,413,500 | 3993億9570万 | -8.53% |
| 08/23 | 273 | 276 | 269 | 269 | +0.37% | 14,913,100 | 4008億8599万 | -8.5% |
| 08/20 | 282 | 284 | 268 | 268 | -6.62% | 23,769,100 | 3993億9570万 | -9.46% |
| 08/19 | 290 | 292 | 286 | 287 | -2.38% | 10,459,900 | 4277億1107万 | -3.37% |
| 08/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,602,283株（0.51%）再IN |
| 08/18 | 290 | 296 | 290 | 294 | +1.03% | 4,913,000 | 4381億4305万 | -1.34% |
| 08/17 | 300 | 301 | 291 | 291 | -2.68% | 13,680,900 | 4336億7220万 | -2.68% |
| 08/16 | 300 | 302 | 298 | 299 | -1.97% | 8,660,000 | 4455億9446万 | 0% |
| 08/13 | 302 | 305 | 301 | 305 | -0.33% | 8,375,100 | 4545億3616万 | +2.01% |
| 08/12 | 307 | 309 | 303 | 306 | +0.66% | 11,099,400 | 4560億2644万 | +2.34% |
| 08/11 | 300 | 307 | 298 | 304 | +2.36% | 13,888,000 | 4530億4587万 | +1.33% |
| 08/10 | 300 | 303 | 295 | 297 | -2.3% | 13,926,000 | 4426億1390万 | -1.33% |
| 08/06 | 299 | 304 | 298 | 304 | +1% | 7,379,800 | 4530億4587万 | +1% |
| 08/05 | 300 | 302 | 298 | 301 | -0.66% | 9,958,300 | 4485億7503万 | -0.33% |
| 08/04 | 307 | 309 | 302 | 303 | -2.26% | 9,284,200 | 4515億5559万 | +0.33% |
| 08/03 | 301 | 310 | 300 | 310 | +2.31% | 11,286,600 | 4619億8757万 | +2.31% |
| 08/02 | 303 | 308 | 299 | 303 | -0.98% | 12,013,500 | 4515億5559万 | 0% |
| 07/30 | 307 | 310 | 303 | 306 | +0.33% | 15,723,200 | 4560億2644万 | +1.32% |
| 07/29 | 308 | 315 | 302 | 305 | -1.29% | 26,219,400 | 4545億3616万 | +0.99% |
| 07/28 | 304 | 310 | 299 | 309 | +8.42% | 60,203,600 | 4604億9729万 | +2.32% |
| 07/27 | （IR情報）15:05 2022年3月期通期業績予想の修正に関するお知らせ |
| 07/27 | （IR情報）15:05 2022年3月期第1四半期決算短信[日本基準](連結) |
| 07/27 | 281 | 287 | 279 | 285 | +2.52% | 14,245,900 | 4247億3051万 | -5.32% |
| 07/26 | 283 | 285 | 276 | 278 | -0.36% | 13,433,400 | 4142億9853万 | -7.95% |
| 07/21 | 284 | 288 | 279 | 279 | +1.09% | 11,331,100 | 4157億8881万 | -7.92% |
| 07/20 | 280 | 282 | 276 | 276 | -3.5% | 15,284,700 | 4113億1796万 | -9.21% |
| 07/19 | 293 | 293 | 286 | 286 | -3.7% | 17,327,200 | 4262億2079万 | -6.54% |
| 07/16 | 294 | 300 | 293 | 297 | +0.68% | 9,184,100 | 4426億1390万 | -2.94% |
| 07/15 | 299 | 300 | 295 | 295 | -1.99% | 17,597,100 | 4396億3333万 | -3.91% |
| 07/14 | 306 | 308 | 301 | 301 | -2.59% | 10,162,200 | 4485億7503万 | -2.27% |
| 07/13 | 308 | 311 | 308 | 309 | 0% | 6,419,300 | 4604億9729万 | +0.32% |
| 07/12 | 312 | 313 | 307 | 309 | +0.98% | 8,036,500 | 4604億9729万 | 0% |
| 07/09 | 302 | 307 | 298 | 306 | +0.99% | 17,384,900 | 4560億2644万 | -0.97% |
| 07/08 | 304 | 306 | 302 | 303 | +0.33% | 6,910,900 | 4515億5559万 | -2.26% |
| 07/07 | 301 | 307 | 300 | 302 | -1.95% | 12,548,000 | 4500億6531万 | -2.89% |
| 07/06 | 314 | 316 | 306 | 308 | -3.14% | 17,187,800 | 4590億700万 | -1.28% |
| 07/05 | 323 | 326 | 317 | 318 | -2.15% | 11,643,300 | 4739億983万 | +1.92% |
| 07/02 | 317 | 325 | 317 | 325 | +3.17% | 17,795,800 | 4843億4181万 | +4.5% |
| 07/01 | 312 | 316 | 312 | 315 | +0.96% | 8,474,600 | 4694億3898万 | +1.29% |
| 06/30 | 313 | 315 | 309 | 312 | +0.32% | 6,261,000 | 4649億6813万 | +0.65% |
| 06/29 | 312 | 317 | 308 | 311 | -1.58% | 11,494,800 | 4634億7785万 | +0.65% |
| 06/28 | 308 | 316 | 307 | 316 | +2.27% | 10,174,400 | 4709億2926万 | +2.6% |
| 06/25 | 303 | 310 | 303 | 309 | +3.34% | 10,262,600 | 4604億9729万 | +0.65% |
| 06/24 | （IR情報）11:30 支配株主等に関する事項について |
| 06/24 | 299 | 302 | 297 | 299 | +0.67% | 6,081,900 | 4455億9446万 | -2.61% |
| 06/23 | 300 | 302 | 295 | 297 | -1% | 7,420,600 | 4426億1390万 | -3.26% |
| 06/22 | 301 | 302 | 298 | 300 | +2.39% | 9,256,100 | 4470億8474万 | -2.28% |
| 06/21 | 295 | 297 | 292 | 293 | -2.33% | 13,051,900 | 4366億5277万 | -4.56% |
| 06/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,310,188株（0.49%）-0.04%義務消失 |
| 06/18 | 306 | 306 | 299 | 300 | -2.6% | 12,351,100 | 4470億8474万 | -2.6% |
| 06/17 | 311 | 312 | 307 | 308 | -0.32% | 9,365,400 | 4590億700万 | 0% |
| 06/16 | 312 | 316 | 308 | 309 | -0.64% | 8,255,000 | 4604億9729万 | +0.32% |
| 06/15 | 311 | 314 | 308 | 311 | +0.65% | 8,026,400 | 4634億7785万 | +1.3% |
| 06/14 | 311 | 316 | 309 | 309 | +0.65% | 7,414,400 | 4604億9729万 | +0.65% |
| 06/11 | 314 | 314 | 307 | 307 | -3.15% | 13,188,700 | 4575億1672万 | 0% |
| 06/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,951,638株（0.53%）再IN |
| 06/10 | 319 | 320 | 314 | 317 | -0.63% | 7,670,900 | 4724億1955万 | +3.26% |
| 06/09 | 320 | 324 | 319 | 319 | 0% | 6,158,900 | 4754億11万 | +4.25% |
| 06/08 | 319 | 323 | 316 | 319 | 0% | 8,638,800 | 4754億11万 | +4.25% |
| 06/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,266,170株（0.42%）-0.31%義務消失 |
| 06/07 | 325 | 328 | 315 | 319 | -3.04% | 14,015,600 | 4754億11万 | +4.59% |
| 06/04 | 325 | 330 | 320 | 329 | +2.49% | 15,127,300 | 4903億294万 | +8.22% |
| 06/03 | 319 | 327 | 318 | 321 | +0.31% | 15,056,900 | 4783億8068万 | +5.94% |
| 06/02 | 309 | 320 | 308 | 320 | +3.23% | 18,714,800 | 4768億9039万 | +6.31% |
| 06/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 10,982,959株（0.73%）-0.15% |
| 06/01 | 307 | 311 | 305 | 310 | +1.97% | 8,613,000 | 4619億8757万 | +3.33% |
| 05/31 | 304 | 307 | 302 | 304 | -1.62% | 8,032,500 | 4530億4587万 | +1.67% |
| 05/28 | 297 | 309 | 296 | 309 | +5.1% | 21,759,300 | 4604億9729万 | +3.34% |
| 05/27 | 295 | 299 | 294 | 294 | -0.34% | 8,712,300 | 4381億4305万 | -1.67% |
| 05/26 | 292 | 295 | 290 | 295 | +1.03% | 7,658,100 | 4396億3333万 | -1.34% |
| 05/25 | 296 | 297 | 291 | 292 | -0.68% | 10,654,300 | 4351億6248万 | -2.67% |
| 05/24 | 297 | 300 | 294 | 294 | +0.34% | 8,929,100 | 4381億4305万 | -2.33% |
| 05/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 13,235,445株（0.88%）-0.02% |
| 05/21 | 298 | 300 | 293 | 293 | -2.33% | 12,526,100 | 4366億5277万 | -2.98% |
| 05/20 | 295 | 302 | 293 | 300 | +0.33% | 13,537,200 | 4470億8474万 | -0.99% |
| 05/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 13,457,627株（0.9%）+0.07% |
| 05/19 | 305 | 308 | 299 | 299 | -3.24% | 15,765,200 | 4455億9446万 | -1.32% |
| 05/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 12,494,427株（0.83%）+0.07% |
| 05/18 | 304 | 315 | 304 | 309 | +0.32% | 13,858,600 | 4604億9729万 | +1.98% |
| 05/17 | 307 | 309 | 303 | 308 | +1.65% | 14,618,000 | 4590億700万 | +1.65% |
| 05/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 11,346,397株（0.76%）+0.11% |
| 05/14 | 300 | 306 | 296 | 303 | +1% | 13,281,200 | 4515億5559万 | 0% |
| 05/13 | 293 | 309 | 292 | 300 | 0% | 18,278,300 | 4470億8474万 | -0.99% |
| 05/12 | 300 | 301 | 286 | 300 | -0.99% | 25,617,700 | 4470億8474万 | -1.32% |
| 05/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 9,830,613株（0.65%）-0.05% |
| 05/11 | （IR情報）16:40 特別損失の計上に関するお知らせ |
| 05/11 | （IR情報）16:40 2021年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 307 | 310 | 302 | 303 | -2.57% | 11,400,000 | 4515億5559万 | -0.33% |
| 05/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 10,566,313株（0.7%）+0.06% |
| 05/10 | 307 | 312 | 306 | 311 | +1.97% | 9,052,000 | 4634億7785万 | +2.3% |
| 05/07 | 304 | 306 | 298 | 305 | 0% | 15,413,000 | 4545億3616万 | +0.33% |
| 05/06 | 300 | 306 | 299 | 305 | +3.04% | 14,603,700 | 4545億3616万 | +0.33% |
| 04/30 | 298 | 300 | 294 | 296 | -1% | 9,830,000 | 4411億2361万 | -2.63% |
| 04/28 | 301 | 301 | 297 | 299 | -0.66% | 8,381,900 | 4455億9446万 | -1.97% |
| 04/27 | 294 | 306 | 293 | 301 | +2.03% | 13,215,500 | 4485億7503万 | -1.31% |
| 04/26 | 291 | 297 | 288 | 295 | +2.08% | 9,059,100 | 4396億3333万 | -3.28% |
| 04/23 | 286 | 291 | 283 | 289 | +0.7% | 8,194,800 | 4306億9164万 | -5.25% |
| 04/22 | （空売り報告）Nomura International plc 6,491,330株（0.43%）-0.15%義務消失 |
| 04/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 9,627,479株（0.64%）+0.13% |
| 04/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,613,179株（0.51%）再IN |
| 04/20 | （空売り報告）Nomura International plc 8,779,130株（0.58%）再IN |
