| 2021 |
| 04/19 | 2,143 | 2,152 | 2,119 | 2,151 | -0.19% | 1,911,200 | 1兆6544億 | -0.37% |
| 04/16 | 2,137 | 2,159 | 2,124 | 2,155 | +1.03% | 2,399,800 | 1兆6575億 | -0.28% |
| 04/15 | 2,138 | 2,159 | 2,125 | 2,133 | +0.23% | 1,678,300 | 1兆6406億 | -1.25% |
| 04/14 | 2,126 | 2,151 | 2,117 | 2,128 | -0.56% | 2,234,400 | 1兆6368億 | -1.48% |
| 04/13 | 2,100 | 2,144 | 2,096 | 2,140 | +2.39% | 2,945,800 | 1兆6460億 | -0.97% |
| 04/12 | 2,107 | 2,119 | 2,087 | 2,090 | -0.67% | 1,934,500 | 1兆6075億 | -3.33% |
| 04/09 | 2,100 | 2,123 | 2,082 | 2,104 | -0.89% | 2,961,300 | 1兆6183億 | -2.64% |
| 04/08 | 2,140 | 2,160 | 2,107 | 2,123 | -0.28% | 2,861,500 | 1兆6329億 | -1.71% |
| 04/07 | （5%ルール）みずほ証券（0.08%）みずほ銀行（1.31%）アセットマネジメントOne（2.64%） |
| 04/07 | 2,168 | 2,168 | 2,122 | 2,129 | -0.56% | 2,896,500 | 1兆6375億 | -1.25% |
| 04/06 | 2,187 | 2,188 | 2,126 | 2,141 | -2.81% | 2,934,700 | 1兆6468億 | -0.51% |
| 04/05 | （IR情報）16:00 当社国内生産拠点の生産調整について |
| 04/05 | 2,180 | 2,213 | 2,163 | 2,203 | +2.18% | 2,226,800 | 1兆6944億 | +2.7% |
| 04/02 | 2,168 | 2,182 | 2,146 | 2,156 | -0.09% | 1,644,700 | 1兆6583億 | +0.94% |
| 04/01 | 2,233 | 2,233 | 2,146 | 2,158 | -2.09% | 3,580,100 | 1兆6598億 | +1.31% |
| 03/31 | 2,189 | 2,212 | 2,170 | 2,204 | +1.1% | 3,741,200 | 1兆6952億 | +3.72% |
| 03/30 | 2,172 | 2,180 | 2,138 | 2,180 | -0.46% | 2,365,500 | 1兆6768億 | +2.93% |
| 03/29 | 2,190 | 2,209 | 2,169 | 2,190 | +1.96% | 3,466,900 | 1兆6844億 | +3.69% |
| 03/26 | 2,178 | 2,197 | 2,139 | 2,148 | +0.47% | 2,795,300 | 1兆6521億 | +1.9% |
| 03/25 | 2,122 | 2,162 | 2,121 | 2,138 | +1.47% | 2,468,600 | 1兆6444億 | +1.66% |
| 03/24 | 2,140 | 2,151 | 2,093 | 2,107 | -3.26% | 3,483,200 | 1兆6206億 | +0.29% |
| 03/23 | 2,212 | 2,220 | 2,176 | 2,178 | -1.49% | 2,755,600 | 1兆6752億 | +3.66% |
| 03/22 | 2,201 | 2,226 | 2,187 | 2,211 | -2.6% | 4,661,500 | 1兆7006億 | +5.34% |
| 03/19 | 2,211 | 2,278 | 2,210 | 2,270 | +2.9% | 5,160,700 | 1兆7460億 | +8.2% |
| 03/19 | （空売り報告）Barclays Bank PLC 5,776,422株（0.75%）+0.09% |
| 03/18 | 2,175 | 2,213 | 2,164 | 2,206 | +2.27% | 4,391,900 | 1兆6968億 | +5.45% |
| 03/17 | 2,178 | 2,180 | 2,136 | 2,157 | -1.33% | 2,882,300 | 1兆6591億 | +3.21% |
| 03/16 | 2,180 | 2,190 | 2,166 | 2,186 | -0.27% | 2,350,900 | 1兆6814億 | +4.69% |
| 03/15 | 2,139 | 2,195 | 2,139 | 2,192 | +3.45% | 4,822,200 | 1兆6860億 | +5.08% |
| 03/12 | 2,126 | 2,144 | 2,113 | 2,119 | -0.84% | 3,863,100 | 1兆6298億 | +1.73% |
| 03/11 | 2,151 | 2,169 | 2,128 | 2,137 | -0.56% | 2,846,800 | 1兆6437億 | +2.64% |
| 03/10 | 2,140 | 2,165 | 2,122 | 2,149 | -0.92% | 3,407,900 | 1兆6529億 | +3.42% |
| 03/09 | 2,122 | 2,169 | 2,106 | 2,169 | +4.68% | 5,050,100 | 1兆6683億 | +4.63% |
| 03/08 | 2,083 | 2,108 | 2,059 | 2,072 | -0.24% | 2,973,500 | 1兆5937億 | +0.29% |
| 03/05 | 2,039 | 2,079 | 2,015 | 2,077 | +3.13% | 4,894,000 | 1兆5975億 | +0.53% |
| 03/04 | （IR情報）13:00 組織改正および役員の異動について |
| 03/04 | （IR情報）13:00 代表取締役の異動に関するお知らせ |
| 03/04 | 2,038 | 2,045 | 1,988 | 2,014 | -1.13% | 2,859,000 | 1兆5491億 | -2.52% |
| 03/03 | 1,979 | 2,040 | 1,979 | 2,037 | +3.98% | 4,538,700 | 1兆5668億 | -1.4% |
| 03/02 | 2,000 | 2,008 | 1,943 | 1,959 | -1.85% | 6,086,800 | 1兆5068億 | -5.18% |
| 03/01 | 2,000 | 2,009 | 1,980 | 1,996 | +0.35% | 3,821,600 | 1兆5352億 | -3.53% |
| 02/26 | 2,019 | 2,025 | 1,988 | 1,989 | -2.26% | 5,553,000 | 1兆5298億 | -3.96% |
| 02/25 | 2,070 | 2,070 | 2,034 | 2,035 | -0.29% | 2,808,900 | 1兆5652億 | -1.88% |
| 02/24 | 2,048 | 2,058 | 2,032 | 2,041 | +0.29% | 4,030,600 | 1兆5698億 | -1.59% |
| 02/22 | 2,085 | 2,088 | 2,035 | 2,035 | -1.74% | 3,719,700 | 1兆5652億 | -1.79% |
| 02/19 | 2,055 | 2,081 | 2,051 | 2,071 | +2.07% | 5,254,000 | 1兆5929億 | -0.1% |
| 02/18 | 2,095 | 2,096 | 2,015 | 2,029 | -2.92% | 7,010,700 | 1兆5606億 | -2.22% |
| 02/17 | 2,098 | 2,112 | 2,077 | 2,090 | -0.52% | 4,590,900 | 1兆6075億 | +0.53% |
| 02/16 | 2,140 | 2,142 | 2,093 | 2,101 | -1.18% | 3,932,800 | 1兆6160億 | +1.01% |
| 02/15 | 2,200 | 2,205 | 2,118 | 2,126 | -3.36% | 5,278,600 | 1兆6352億 | +2.21% |
| 02/12 | 2,149 | 2,212 | 2,132 | 2,200 | +3.77% | 6,798,500 | 1兆6921億 | +5.82% |
| 02/10 | 2,116 | 2,157 | 2,116 | 2,120 | -1.07% | 4,517,700 | 1兆6306億 | +2.22% |
| 02/09 | 2,120 | 2,180 | 2,111 | 2,143 | +1.23% | 4,670,000 | 1兆6483億 | +3.58% |
| 02/08 | 2,117 | 2,130 | 2,086 | 2,117 | -0.14% | 6,404,500 | 1兆6283億 | +2.52% |
| 02/05 | （IR情報）13:00 2021年3月期第3四半期連結業績の概要 |
| 02/05 | （IR情報）13:00 2021年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/05 | 2,216 | 2,329 | 2,074 | 2,120 | -0.19% | 11,888,000 | 1兆6306億 | +2.76% |
| 02/04 | 2,115 | 2,162 | 2,112 | 2,124 | +0.95% | 3,260,300 | 1兆6337億 | +3.11% |
| 02/03 | 2,035 | 2,124 | 2,035 | 2,104 | +3.8% | 4,249,100 | 1兆6183億 | +2.33% |
| 02/02 | 2,027 | 2,039 | 2,021 | 2,027 | +0.1% | 2,423,200 | 1兆5591億 | -1.31% |
| 02/01 | 2,020 | 2,040 | 2,014 | 2,025 | +0.95% | 2,046,900 | 1兆5575億 | -1.46% |
| 01/29 | 2,052 | 2,064 | 2,002 | 2,006 | -2.95% | 3,148,200 | 1兆5429億 | -2.43% |
| 01/28 | 2,015 | 2,085 | 2,014 | 2,067 | +0.1% | 7,433,200 | 1兆5898億 | +0.34% |
| 01/27 | 2,027 | 2,066 | 2,014 | 2,065 | +1.72% | 2,902,100 | 1兆5883億 | +0.15% |
| 01/26 | 2,019 | 2,033 | 2,008 | 2,030 | -0.05% | 1,966,200 | 1兆5614億 | -1.79% |
| 01/25 | 2,056 | 2,060 | 2,024 | 2,031 | -0.59% | 1,802,800 | 1兆5621億 | -1.98% |
| 01/25 | （空売り報告）Barclays Bank PLC 5,119,337株（0.66%）-0.05% |
| 01/22 | 2,035 | 2,059 | 2,022 | 2,043 | -0.1% | 2,443,300 | 1兆5714億 | -1.68% |
| 01/21 | 2,045 | 2,065 | 2,033 | 2,045 | -0.49% | 3,081,100 | 1兆5729億 | -1.82% |
| 01/20 | 2,018 | 2,058 | 2,009 | 2,055 | +1.58% | 2,456,600 | 1兆5806億 | -1.63% |
| 01/20 | （IR情報）9:00 トヨタ自動車株式会社の株式取得完了に関するお知らせ |
| 01/19 | 1,996 | 2,029 | 1,985 | 2,023 | +0.8% | 2,581,200 | 1兆5560億 | -3.25% |
| 01/18 | 2,050 | 2,057 | 2,000 | 2,007 | -2.95% | 3,433,800 | 1兆5437億 | -4.15% |
| 01/18 | （空売り報告）Barclays Bank PLC 5,465,617株（0.71%）+0.1% |
| 01/15 | 2,070 | 2,081 | 2,045 | 2,068 | -2.08% | 3,298,500 | 1兆5906億 | -1.52% |
| 01/14 | （IR情報）18:30 当社国内生産拠点の操業停止について |
| 01/14 | 2,098 | 2,126 | 2,075 | 2,112 | -0.56% | 2,786,800 | 1兆6244億 | +0.48% |
| 01/13 | 2,130 | 2,135 | 2,108 | 2,124 | +0.71% | 2,024,500 | 1兆6337億 | +1.05% |
| 01/12 | 2,113 | 2,128 | 2,091 | 2,109 | -0.05% | 2,673,700 | 1兆6221億 | +0.33% |
| 01/08 | 2,100 | 2,110 | 2,074 | 2,110 | +0.48% | 2,681,900 | 1兆6229億 | +0.33% |
| 01/07 | 2,127 | 2,130 | 2,073 | 2,100 | +1.3% | 3,637,400 | 1兆6152億 | -0.14% |
| 01/06 | 2,030 | 2,074 | 2,025 | 2,073 | +3.44% | 3,289,200 | 1兆5945億 | -1.38% |
| 01/05 | 2,008 | 2,014 | 1,982 | 2,004 | -1.33% | 2,839,700 | 1兆5414億 | -4.66% |
| 01/04 | 2,070 | 2,072 | 2,011 | 2,031 | -1.55% | 2,374,800 | 1兆5621億 | -3.61% |
| 2020 |
| 12/30 | 2,064 | 2,075 | 2,043 | 2,063 | -0.05% | 2,522,000 | 1兆5868億 | -2.32% |
| 12/29 | 2,021 | 2,069 | 2,007 | 2,064 | +2.99% | 3,296,700 | 1兆5875億 | -2.55% |
| 12/28 | 2,040 | 2,045 | 1,998 | 2,004 | -2.34% | 3,250,400 | 1兆5414億 | -5.69% |
| 12/25 | 2,061 | 2,067 | 2,045 | 2,052 | -0.34% | 1,452,900 | 1兆5783億 | -3.71% |
| 12/24 | 2,099 | 2,100 | 2,054 | 2,059 | -0.05% | 1,765,000 | 1兆5837億 | -3.51% |
| 12/23 | 2,091 | 2,099 | 2,049 | 2,060 | -1.62% | 2,057,600 | 1兆5845億 | -3.74% |
| 12/22 | 2,108 | 2,119 | 2,083 | 2,094 | -1.78% | 2,004,800 | 1兆6106億 | -2.42% |
| 12/21 | 2,175 | 2,178 | 2,115 | 2,132 | -2.38% | 2,181,000 | 1兆6398億 | -0.84% |
| 12/21 | （空売り報告）Barclays Bank PLC 4,745,959株（0.61%）-0.11% |
| 12/18 | 2,165 | 2,194 | 2,160 | 2,184 | +1.02% | 3,816,900 | 1兆6798億 | +1.58% |
| 12/17 | 2,167 | 2,180 | 2,144 | 2,162 | -0.55% | 2,660,000 | 1兆6629億 | +0.6% |
| 12/17 | （空売り報告）Barclays Bank PLC 5,611,460株（0.72%）+0.14% |
| 12/16 | 2,175 | 2,192 | 2,169 | 2,174 | -0.05% | 1,959,800 | 1兆6721億 | +1.07% |
| 12/16 | （空売り報告）Barclays Bank PLC 4,517,266株（0.58%）-0.13% |
| 12/15 | 2,160 | 2,185 | 2,141 | 2,175 | -0.5% | 2,187,100 | 1兆6729億 | +1.02% |
| 12/14 | 2,086 | 2,190 | 2,086 | 2,186 | +4.39% | 3,616,600 | 1兆6814億 | +1.77% |
| 12/11 | 2,111 | 2,116 | 2,067 | 2,094 | -1.27% | 4,802,900 | 1兆6106億 | -2.33% |
| 12/10 | 2,148 | 2,180 | 2,119 | 2,121 | -1.16% | 3,194,100 | 1兆6314億 | -1.03% |
| 12/09 | 2,126 | 2,165 | 2,125 | 2,146 | +1.61% | 2,157,300 | 1兆6506億 | +0.23% |
| 12/08 | 2,115 | 2,128 | 2,082 | 2,112 | -0.47% | 2,243,200 | 1兆6244億 | -1.08% |
| 12/07 | （5%ルール）三井住友トラスト・アセットマネジメント（3.12%）日興アセットマネジメント（2.07%） |
| 12/07 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.01%）野村證券（0.49%）野村アセットマネジメント（4.94%） |
| 12/07 | 2,122 | 2,132 | 2,104 | 2,122 | -0.24% | 2,089,000 | 1兆6321億 | -0.24% |
| 12/04 | 2,115 | 2,174 | 2,115 | 2,127 | +0.33% | 3,244,400 | 1兆6360億 | +0.24% |
| 12/03 | 2,128 | 2,156 | 2,111 | 2,120 | +0.33% | 4,444,100 | 1兆6306億 | +0.19% |
| 12/02 | 2,124 | 2,140 | 2,082 | 2,113 | +1.54% | 3,740,800 | 1兆6252億 | -0.05% |
| 12/01 | 2,088 | 2,101 | 2,054 | 2,081 | +0.39% | 2,742,700 | 1兆6006億 | -1.51% |
| 11/30 | 2,121 | 2,125 | 2,064 | 2,073 | -2.54% | 6,940,400 | 1兆5945億 | -1.89% |
| 11/27 | 2,131 | 2,140 | 2,097 | 2,127 | -1.48% | 5,266,200 | 1兆6360億 | +0.66% |
| 11/26 | 2,182 | 2,194 | 2,156 | 2,159 | -2.62% | 3,714,000 | 1兆6606億 | +2.18% |
| 11/25 | 2,288 | 2,297 | 2,204 | 2,217 | -0.18% | 3,712,700 | 1兆7052億 | +5.17% |
| 11/24 | 2,198 | 2,256 | 2,194 | 2,221 | +2.97% | 3,602,100 | 1兆7083億 | +5.66% |
