| 2024 |
| 04/25 | 3,362 | 3,400 | 3,270 | 3,276 | -2.96% | 2,332,700 | 2兆4697億 | -4.82% |
| 04/24 | 3,305 | 3,377 | 3,302 | 3,376 | +2.55% | 3,203,500 | 2兆5451億 | -2.09% |
| 04/23 | 3,323 | 3,345 | 3,288 | 3,292 | -0.45% | 1,953,500 | 2兆4818億 | -4.52% |
| 04/22 | 3,315 | 3,353 | 3,281 | 3,307 | +0.21% | 2,389,300 | 2兆4931億 | -4.06% |
| 04/19 | 3,391 | 3,400 | 3,280 | 3,300 | -4.65% | 4,193,400 | 2兆4878億 | -4.1% |
| 04/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,560,307株（0.47%）-0.07%義務消失 |
| 04/18 | 3,467 | 3,477 | 3,397 | 3,461 | -0.2% | 2,625,000 | 2兆6092億 | +0.76% |
| 04/17 | 3,550 | 3,572 | 3,455 | 3,468 | -1.78% | 2,480,700 | 2兆6145億 | +1.4% |
| 04/16 | 3,539 | 3,576 | 3,494 | 3,531 | -1.29% | 2,679,100 | 2兆6620億 | +3.67% |
| 04/15 | 3,532 | 3,581 | 3,481 | 3,577 | 0% | 2,693,600 | 2兆6967億 | +5.58% |
| 04/12 | 3,601 | 3,610 | 3,550 | 3,577 | +0.34% | 3,123,900 | 2兆6967億 | +6.11% |
| 04/11 | 3,538 | 3,565 | 3,511 | 3,565 | +0.62% | 2,671,100 | 2兆6876億 | +6.16% |
| 04/10 | 3,506 | 3,549 | 3,477 | 3,543 | +0.2% | 1,997,800 | 2兆6710億 | +5.7% |
| 04/09 | 3,528 | 3,538 | 3,499 | 3,536 | +0.6% | 2,298,300 | 2兆6657億 | +5.74% |
| 04/08 | 3,468 | 3,515 | 3,435 | 3,515 | +2.42% | 2,513,300 | 2兆6499億 | +5.37% |
| 04/05 | 3,417 | 3,432 | 3,383 | 3,432 | -0.84% | 2,217,100 | 2兆5873億 | +3.06% |
| 04/04 | 3,410 | 3,490 | 3,394 | 3,461 | +1.94% | 3,233,500 | 2兆6092億 | +3.97% |
| 04/03 | 3,350 | 3,403 | 3,337 | 3,395 | +1.46% | 2,800,800 | 2兆5594億 | +2.07% |
| 04/02 | 3,390 | 3,394 | 3,328 | 3,346 | -0.68% | 2,039,900 | 2兆5225億 | +0.63% |
| 04/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,084,584株（0.54%）-0.18% |
| 04/01 | （IR情報）11:00 組織改正ならびに執行役員の担当業務変更について |
| 04/01 | 3,460 | 3,478 | 3,334 | 3,369 | -2.29% | 1,916,800 | 2兆5398億 | +1.35% |
| 03/29 | 3,438 | 3,467 | 3,416 | 3,448 | +0.64% | 2,010,100 | 2兆5994億 | +3.76% |
| 03/28 | 3,423 | 3,455 | 3,411 | 3,426 | -1.78% | 2,601,800 | 2兆5828億 | +3.22% |
| 03/27 | 3,481 | 3,512 | 3,469 | 3,488 | +0.72% | 3,022,400 | 2兆6296億 | +5.19% |
| 03/26 | 3,450 | 3,473 | 3,430 | 3,463 | +0.96% | 2,126,300 | 2兆6107億 | +4.59% |
| 03/25 | 3,465 | 3,468 | 3,422 | 3,430 | -1.24% | 1,835,900 | 2兆5858億 | +3.78% |
| 03/22 | 3,459 | 3,481 | 3,440 | 3,473 | +1.82% | 2,910,400 | 2兆6183億 | +5.21% |
| 03/21 | 3,446 | 3,457 | 3,373 | 3,411 | +1.04% | 3,540,900 | 2兆5715億 | +3.55% |
| 03/19 | 3,270 | 3,376 | 3,270 | 3,376 | +3.34% | 3,628,300 | 2兆5451億 | +2.58% |
| 03/18 | 3,208 | 3,267 | 3,182 | 3,267 | +3.09% | 2,675,200 | 2兆4629億 | -0.52% |
| 03/15 | 3,197 | 3,197 | 3,135 | 3,169 | +0.89% | 3,741,000 | 2兆3891億 | -3.47% |
| 03/14 | 3,118 | 3,156 | 3,087 | 3,141 | +1.16% | 2,148,800 | 2兆3680億 | -4.24% |
| 03/13 | 3,166 | 3,179 | 3,075 | 3,105 | -0.16% | 2,440,700 | 2兆3408億 | -5.22% |
| 03/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,486,134株（0.72%）+0.12% |
| 03/12 | 3,054 | 3,114 | 3,036 | 3,110 | +1.34% | 3,292,300 | 2兆3446億 | -4.89% |
| 03/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,596,982株（0.6%）+0.07% |
| 03/11 | 3,058 | 3,102 | 3,028 | 3,069 | -2.63% | 4,526,300 | 2兆3137億 | -5.95% |
| 03/08 | 3,190 | 3,222 | 3,138 | 3,152 | -3.19% | 5,955,700 | 2兆3762億 | -3.25% |
| 03/07 | 3,465 | 3,492 | 3,230 | 3,256 | -4.66% | 5,578,200 | 2兆4547億 | +0.15% |
| 03/06 | 3,360 | 3,422 | 3,327 | 3,415 | +2% | 3,470,900 | 2兆5745億 | +5.4% |
| 03/05 | （IR情報）15:00 譲渡制限付株式報酬制度の改定に関するお知らせ |
| 03/05 | 3,309 | 3,365 | 3,297 | 3,348 | +0.39% | 2,535,700 | 2兆5240億 | +3.91% |
| 03/04 | 3,367 | 3,370 | 3,315 | 3,335 | -1.01% | 3,235,000 | 2兆5142億 | +4.09% |
| 03/01 | 3,371 | 3,397 | 3,361 | 3,369 | -1.03% | 3,446,700 | 2兆5398億 | +5.71% |
| 02/29 | 3,382 | 3,454 | 3,361 | 3,404 | +0.44% | 5,432,300 | 2兆5662億 | +7.42% |
| 02/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,008,104株（0.53%）再IN |
| 02/28 | 3,373 | 3,410 | 3,343 | 3,389 | +0.89% | 3,238,400 | 2兆5549億 | +7.52% |
| 02/27 | 3,340 | 3,392 | 3,316 | 3,359 | +0.57% | 2,722,300 | 2兆5323億 | +7.15% |
| 02/26 | （IR情報）13:00 当社国内生産拠点における操業の一時停止及び再開に関するお知らせ |
| 02/26 | 3,367 | 3,407 | 3,340 | 3,340 | -0.09% | 3,017,100 | 2兆5180億 | +7.19% |
| 02/22 | 3,341 | 3,368 | 3,318 | 3,343 | +0.39% | 3,389,700 | 2兆5202億 | +7.91% |
| 02/21 | 3,366 | 3,394 | 3,314 | 3,330 | -0.86% | 3,034,600 | 2兆5104億 | +8.19% |
| 02/20 | 3,332 | 3,387 | 3,331 | 3,359 | +0.03% | 1,983,100 | 2兆5323億 | +9.84% |
| 02/19 | 3,300 | 3,361 | 3,284 | 3,358 | +1.18% | 2,038,200 | 2兆5316億 | +10.53% |
| 02/16 | 3,326 | 3,363 | 3,314 | 3,319 | -0.6% | 3,149,500 | 2兆5021億 | +9.97% |
| 02/15 | 3,320 | 3,358 | 3,275 | 3,339 | +1.89% | 3,409,700 | 2兆5172億 | +11.3% |
| 02/14 | 3,343 | 3,347 | 3,263 | 3,277 | -2.12% | 4,416,700 | 2兆4705億 | +10.08% |
| 02/13 | 3,300 | 3,413 | 3,274 | 3,348 | +4.3% | 6,900,500 | 2兆5240億 | +13.26% |
| 02/09 | 3,267 | 3,277 | 3,120 | 3,210 | -0.65% | 6,854,700 | 2兆4200億 | +9.44% |
| 02/08 | （IR情報）13:00 組織改正ならびに役員の異動について |
| 02/08 | （IR情報）13:00 2024年3月期第3四半期連結業績の概要 |
| 02/08 | （IR情報）13:00 2024年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/08 | 3,146 | 3,295 | 3,053 | 3,231 | +4.39% | 11,584,200 | 2兆4358億 | +10.95% |
| 02/07 | 3,025 | 3,138 | 3,018 | 3,095 | +2.21% | 3,544,500 | 2兆3333億 | +7.24% |
| 02/06 | 2,968 | 3,036 | 2,954 | 3,028 | +1.68% | 3,223,500 | 2兆2828億 | +5.65% |
| 02/05 | 2,978 | 3,008 | 2,963 | 2,978 | +1.71% | 3,390,600 | 2兆2451億 | +4.56% |
| 02/02 | 2,942 | 2,947 | 2,899 | 2,928 | -0.34% | 1,849,800 | 2兆2074億 | +3.43% |
| 02/01 | 2,928 | 2,964 | 2,923 | 2,938 | -1.77% | 2,371,500 | 2兆2149億 | +4.3% |
| 01/31 | 2,951 | 2,995 | 2,945 | 2,991 | +1.01% | 2,339,300 | 2兆2549億 | +6.75% |
| 01/30 | 2,951 | 2,971 | 2,935 | 2,961 | -0.4% | 1,714,300 | 2兆2323億 | +6.32% |
| 01/29 | 2,982 | 2,991 | 2,962 | 2,973 | +2.45% | 3,105,600 | 2兆2413億 | +7.21% |
| 01/26 | 2,890 | 2,921 | 2,870 | 2,902 | -0.31% | 2,588,900 | 2兆1878億 | +5.22% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,580,152株（0.47%）-0.04%義務消失 |
| 01/25 | 2,901 | 2,923 | 2,887 | 2,911 | -0.27% | 1,931,300 | 2兆1946億 | +6.09% |
| 01/24 | 2,980 | 2,987 | 2,913 | 2,919 | -1.52% | 2,481,900 | 2兆2006億 | +6.92% |
| 01/23 | 2,947 | 2,992 | 2,946 | 2,964 | -0.17% | 2,526,700 | 2兆2345億 | +9.29% |
| 01/22 | 2,940 | 2,975 | 2,938 | 2,969 | +2.41% | 2,254,800 | 2兆2383億 | +10.13% |
| 01/19 | 2,910 | 2,926 | 2,871 | 2,899 | +0.69% | 3,041,800 | 2兆1855億 | +8.09% |
| 01/18 | 2,879 | 2,899 | 2,869 | 2,879 | +1.23% | 2,060,100 | 2兆1704億 | +7.83% |
| 01/17 | 2,867 | 2,903 | 2,841 | 2,844 | +0.25% | 2,994,600 | 2兆1440億 | +7% |
| 01/16 | 2,855 | 2,871 | 2,825 | 2,837 | -0.49% | 2,092,400 | 2兆1388億 | +7.02% |
| 01/15 | 2,851 | 2,871 | 2,843 | 2,851 | 0% | 1,372,400 | 2兆1493億 | +7.75% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,864,496株（0.51%）新規 |
| 01/12 | 2,908 | 2,912 | 2,829 | 2,851 | -0.7% | 3,425,900 | 2兆1493億 | +8.07% |
| 01/11 | 2,871 | 2,908 | 2,857 | 2,871 | +3.38% | 5,451,000 | 2兆1644億 | +9.25% |
| 01/10 | 2,744 | 2,781 | 2,738 | 2,777 | +1.24% | 2,249,200 | 2兆935億 | +5.99% |
| 01/09 | 2,800 | 2,802 | 2,726 | 2,743 | -0.83% | 3,723,100 | 2兆679億 | +4.93% |
| 01/05 | 2,729 | 2,795 | 2,724 | 2,766 | +2.48% | 4,221,600 | 2兆852億 | +6.1% |
| 01/04 | 2,620 | 2,699 | 2,572 | 2,699 | +4.37% | 3,951,400 | 2兆347億 | +3.69% |
| 2023 |
| 12/29 | 2,572 | 2,595 | 2,564 | 2,586 | +0.43% | 2,184,200 | 1兆9495億 | -0.58% |
| 12/28 | 2,548 | 2,578 | 2,546 | 2,575 | -0.27% | 2,947,700 | 1兆9412億 | -1.19% |
| 12/27 | 2,574 | 2,604 | 2,565 | 2,582 | +0.9% | 2,261,300 | 1兆9465億 | -1.07% |
| 12/26 | 2,581 | 2,584 | 2,547 | 2,559 | -0.66% | 1,524,800 | 1兆9292億 | -2.03% |
| 12/25 | 2,582 | 2,593 | 2,571 | 2,576 | +0.08% | 1,060,000 | 1兆9420億 | -1.57% |
| 12/22 | 2,552 | 2,580 | 2,537 | 2,574 | +0.43% | 1,820,500 | 1兆9405億 | -1.91% |
| 12/21 | 2,605 | 2,625 | 2,562 | 2,563 | -3.47% | 2,737,500 | 1兆9322億 | -2.62% |
| 12/20 | 2,637 | 2,659 | 2,617 | 2,655 | +2.35% | 3,194,100 | 2兆16億 | +0.57% |
| 12/19 | 2,575 | 2,644 | 2,548 | 2,594 | +1.01% | 2,784,000 | 1兆9556億 | -1.93% |
| 12/18 | 2,540 | 2,577 | 2,516 | 2,568 | +0.31% | 2,506,100 | 1兆9360億 | -3.09% |
| 12/15 | 2,517 | 2,569 | 2,500 | 2,560 | +4.49% | 5,103,100 | 1兆9299億 | -3.58% |
| 12/14 | 2,533 | 2,553 | 2,400 | 2,450 | -5.15% | 6,515,300 | 1兆8470億 | -8% |
| 12/13 | 2,602 | 2,607 | 2,571 | 2,583 | -1.3% | 2,829,100 | 1兆9473億 | -3.37% |
| 12/12 | 2,638 | 2,645 | 2,608 | 2,617 | +0.73% | 2,739,700 | 1兆9729億 | -2.31% |
| 12/11 | 2,594 | 2,612 | 2,585 | 2,598 | +1.37% | 2,416,500 | 1兆9586億 | -3.2% |
| 12/08 | 2,573 | 2,588 | 2,531 | 2,563 | -4.12% | 5,665,100 | 1兆9322億 | -4.61% |
| 12/07 | 2,721 | 2,730 | 2,652 | 2,673 | -1.66% | 3,120,900 | 2兆151億 | -0.78% |
| 12/06 | 2,665 | 2,728 | 2,651 | 2,718 | +2.18% | 3,401,400 | 2兆491億 | +1.08% |
| 12/05 | 2,603 | 2,665 | 2,603 | 2,660 | +2.43% | 3,576,700 | 2兆53億 | -0.86% |
| 12/04 | 2,624 | 2,629 | 2,579 | 2,597 | -2.41% | 3,668,300 | 1兆9578億 | -3.17% |
| 12/01 | 2,664 | 2,673 | 2,634 | 2,661 | +1.53% | 2,513,100 | 2兆61億 | -0.86% |
| 11/30 | 2,565 | 2,627 | 2,564 | 2,621 | +1.47% | 4,669,400 | 1兆9759億 | -2.35% |
| 11/29 | 2,638 | 2,647 | 2,578 | 2,583 | -2.6% | 4,912,400 | 1兆9867億 | -3.8% |
