| 2024 |
| 09/19 | 1,462 | 1,487 | 1,459 | 1,470 | +0.82% | 394,300 | 1593億2248万 | -1.93% |
| 09/18 | 1,455 | 1,464 | 1,436 | 1,458 | +0.9% | 367,700 | 1580億2189万 | -2.54% |
| 09/17 | 1,457 | 1,465 | 1,415 | 1,445 | 0% | 373,400 | 1566億1291万 | -3.15% |
| 09/13 | 1,440 | 1,449 | 1,427 | 1,445 | -1.03% | 501,900 | 1566億1291万 | -2.82% |
| 09/12 | 1,475 | 1,475 | 1,441 | 1,460 | +1.04% | 462,300 | 1582億3865万 | -1.42% |
| 09/11 | 1,462 | 1,475 | 1,436 | 1,445 | -1.1% | 547,000 | 1566億1291万 | -2.1% |
| 09/10 | 1,461 | 1,480 | 1,445 | 1,461 | +1.74% | 390,000 | 1583億4703万 | -0.54% |
| 09/09 | 1,399 | 1,439 | 1,398 | 1,436 | -1.31% | 417,100 | 1556億3747万 | -1.64% |
| 09/06 | 1,480 | 1,481 | 1,441 | 1,455 | -2.09% | 393,700 | 1576億9674万 | -0.21% |
| 09/05 | 1,477 | 1,496 | 1,466 | 1,486 | -0.47% | 223,300 | 1610億5660万 | +1.78% |
| 09/04 | 1,497 | 1,509 | 1,487 | 1,493 | -3.62% | 293,700 | 1618億1528万 | +2.05% |
| 09/03 | 1,540 | 1,555 | 1,532 | 1,549 | +0.58% | 246,700 | 1678億8471万 | +5.09% |
| 09/02 | 1,550 | 1,551 | 1,529 | 1,540 | +0.2% | 224,300 | 1669億926万 | +4.05% |
| 08/30 | 1,545 | 1,552 | 1,535 | 1,537 | -0.26% | 429,300 | 1665億8412万 | +3.36% |
| 08/29 | 1,525 | 1,548 | 1,516 | 1,541 | -0.58% | 220,100 | 1670億1765万 | +3.15% |
| 08/28 | 1,548 | 1,553 | 1,535 | 1,550 | -0.13% | 237,900 | 1679億9309万 | +3.06% |
| 08/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 967,168株（0.89%）-0.01% |
| 08/27 | 1,555 | 1,558 | 1,540 | 1,552 | +0.45% | 225,100 | 1682億986万 | +2.31% |
| 08/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 978,669株（0.9%）再IN |
| 08/26 | 1,555 | 1,556 | 1,514 | 1,545 | -2.03% | 288,000 | 1674億5118万 | +1.05% |
| 08/23 | 1,596 | 1,600 | 1,565 | 1,577 | -0.82% | 358,400 | 1709億1942万 | +2.27% |
| 08/22 | 1,554 | 1,597 | 1,554 | 1,590 | +2.58% | 519,900 | 1723億2840万 | +2.25% |
| 08/21 | 1,521 | 1,558 | 1,519 | 1,550 | +0.78% | 356,200 | 1679億9309万 | -1.15% |
| 08/20 | 1,510 | 1,544 | 1,502 | 1,538 | +4.27% | 455,900 | 1666億9250万 | -2.72% |
| 08/19 | 1,475 | 1,508 | 1,472 | 1,475 | -0.14% | 540,400 | 1598億6439万 | -7.47% |
| 08/16 | 1,450 | 1,480 | 1,434 | 1,477 | +5.8% | 460,900 | 1600億8116万 | -8.2% |
| 08/15 | 1,395 | 1,422 | 1,387 | 1,396 | +0.14% | 576,700 | 1513億216万 | -13.99% |
| 08/14 | 1,385 | 1,404 | 1,374 | 1,394 | +1.46% | 569,400 | 1510億8540万 | -15.05% |
| 08/13 | 1,324 | 1,374 | 1,311 | 1,374 | +4.33% | 602,000 | 1489億1775万 | -17.13% |
| 08/09 | 1,316 | 1,349 | 1,302 | 1,317 | +2.09% | 373,300 | 1427億3993万 | -21.42% |
| 08/08 | 1,297 | 1,337 | 1,281 | 1,290 | -2.79% | 511,700 | 1398億1360万 | -23.98% |
| 08/07 | 1,271 | 1,344 | 1,232 | 1,327 | +4.16% | 861,900 | 1438億2376万 | -22.76% |
| 08/06 | 1,301 | 1,340 | 1,259 | 1,274 | +2.25% | 1,000,200 | 1380億7948万 | -26.7% |
| 08/05 | 1,375 | 1,375 | 1,213 | 1,246 | -9.78% | 1,229,200 | 1350億4477万 | -29.2% |
| 08/02 | 1,434 | 1,434 | 1,371 | 1,381 | -8.18% | 1,108,600 | 1496億7642万 | -22.5% |
| 08/01 | 1,570 | 1,588 | 1,479 | 1,504 | -4.2% | 1,560,700 | 1630億749万 | -16.3% |
| 07/31 | 1,570 | 1,570 | 1,497 | 1,570 | -9.98% | 2,180,900 | 1701億6074万 | -13.16% |
| 07/30 | （IR情報）15:00 2025年3月期第1四半期決算説明資料 |
| 07/30 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | 1,705 | 1,757 | 1,686 | 1,744 | +1.75% | 609,200 | 1890億1932万 | -3.96% |
| 07/29 | 1,721 | 1,737 | 1,704 | 1,714 | +0.76% | 353,200 | 1857億6784万 | -5.72% |
| 07/26 | 1,736 | 1,736 | 1,698 | 1,701 | -1.56% | 290,500 | 1842億5613万 | -6.59% |
| 07/25 | （IR情報）15:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 07/25 | 1,769 | 1,774 | 1,715 | 1,728 | -3.68% | 606,900 | 1871億8083万 | -5.26% |
| 07/24 | 1,834 | 1,835 | 1,793 | 1,794 | -3.39% | 500,100 | 1943億3010万 | -1.75% |
| 07/23 | 1,858 | 1,873 | 1,848 | 1,857 | -0.27% | 324,100 | 2011億5440万 | +1.81% |
| 07/22 | 1,890 | 1,895 | 1,848 | 1,862 | -0.85% | 301,700 | 2016億9601万 | +2.48% |
| 07/19 | 1,876 | 1,887 | 1,864 | 1,878 | -0.32% | 223,000 | 2034億2917万 | +3.7% |
| 07/18 | 1,895 | 1,905 | 1,871 | 1,884 | -1.93% | 757,900 | 2040億7910万 | +4.43% |
| 07/17 | 1,900 | 1,925 | 1,898 | 1,921 | +1.8% | 448,600 | 2080億8702万 | +7.02% |
| 07/16 | 1,852 | 1,890 | 1,845 | 1,887 | +2% | 337,400 | 2044億407万 | +5.6% |
| 07/12 | 1,810 | 1,864 | 1,807 | 1,850 | 0% | 452,200 | 2003億9614万 | +3.93% |
| 07/11 | 1,849 | 1,866 | 1,839 | 1,850 | +1.31% | 339,900 | 2003億9614万 | +4.28% |
| 07/10 | 1,840 | 1,848 | 1,822 | 1,826 | -0.76% | 416,000 | 1977億9641万 | +3.28% |
| 07/09 | 1,825 | 1,845 | 1,824 | 1,840 | +0.55% | 253,000 | 1993億1292万 | +4.37% |
| 07/08 | 1,821 | 1,844 | 1,806 | 1,830 | -0.11% | 285,400 | 1982億2970万 | +4.1% |
| 07/05 | 1,838 | 1,862 | 1,825 | 1,832 | -0.33% | 317,000 | 1984億4634万 | +4.45% |
| 07/04 | 1,830 | 1,842 | 1,820 | 1,838 | +0.77% | 300,900 | 1990億9628万 | +5.09% |
| 07/03 | 1,813 | 1,824 | 1,798 | 1,824 | +0.5% | 334,000 | 1975億7976万 | +4.65% |
| 07/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 472,669株（0.43%）-0.14%義務消失 |
| 07/02 | 1,812 | 1,830 | 1,796 | 1,815 | -0.33% | 511,300 | 1966億486万 | +4.43% |
| 07/01 | 1,809 | 1,822 | 1,786 | 1,821 | +1.34% | 354,800 | 1972億5480万 | +4.96% |
| 06/28 | 1,773 | 1,808 | 1,761 | 1,797 | +1.64% | 499,100 | 1946億5506万 | +3.75% |
| 06/27 | 1,747 | 1,779 | 1,742 | 1,768 | +0.23% | 449,100 | 1915億1372万 | +2.26% |
| 06/26 | （IR情報）16:15 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 06/26 | 1,766 | 1,780 | 1,738 | 1,764 | -0.45% | 472,700 | 1910億8043万 | +2.2% |
| 06/25 | 1,791 | 1,794 | 1,772 | 1,772 | -0.73% | 313,900 | 1919億4701万 | +2.84% |
| 06/24 | 1,789 | 1,803 | 1,753 | 1,785 | -0.61% | 523,000 | 1933億5520万 | +3.72% |
| 06/21 | 1,800 | 1,812 | 1,784 | 1,796 | +0.22% | 740,200 | 1945億4674万 | +4.54% |
| 06/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 624,271株（0.57%）-0.07% |
| 06/20 | 1,773 | 1,803 | 1,773 | 1,792 | +1.3% | 382,700 | 1941億1345万 | +4.55% |
| 06/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 695,971株（0.64%）+0.14% |
| 06/19 | 1,749 | 1,778 | 1,744 | 1,769 | +2.25% | 388,800 | 1916億2204万 | +3.27% |
| 06/18 | 1,707 | 1,734 | 1,707 | 1,730 | +1.47% | 367,100 | 1873億9747万 | +0.93% |
| 06/17 | 1,698 | 1,709 | 1,685 | 1,705 | +0.29% | 358,900 | 1846億8942万 | -0.81% |
| 06/14 | 1,690 | 1,707 | 1,688 | 1,700 | +0.18% | 285,800 | 1841億4781万 | -1.51% |
| 06/13 | 1,687 | 1,709 | 1,678 | 1,697 | +1.25% | 264,800 | 1838億2284万 | -2.13% |
| 06/12 | 1,695 | 1,703 | 1,676 | 1,676 | -1.41% | 328,300 | 1815億4807万 | -3.79% |
| 06/11 | 1,720 | 1,720 | 1,699 | 1,700 | -1.16% | 168,400 | 1841億4781万 | -2.86% |
| 06/10 | 1,704 | 1,726 | 1,704 | 1,720 | +1.12% | 357,500 | 1863億1425万 | -2.05% |
| 06/07 | 1,700 | 1,716 | 1,694 | 1,701 | +0.35% | 168,500 | 1842億5613万 | -3.46% |
| 06/06 | 1,720 | 1,724 | 1,693 | 1,695 | -0.7% | 289,200 | 1836億620万 | -4.13% |
| 06/05 | 1,717 | 1,726 | 1,702 | 1,707 | -0.93% | 200,100 | 1849億606万 | -3.78% |
| 06/04 | 1,720 | 1,731 | 1,703 | 1,723 | -0.4% | 316,900 | 1866億3922万 | -3.15% |
| 06/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 545,371株（0.5%）再IN |
| 06/03 | 1,706 | 1,739 | 1,702 | 1,730 | +1.47% | 251,700 | 1873億9747万 | -2.97% |
| 05/31 | 1,682 | 1,707 | 1,682 | 1,705 | +1.37% | 293,600 | 1846億8942万 | -4.64% |
| 05/30 | 1,680 | 1,691 | 1,660 | 1,682 | -0.94% | 324,100 | 1821億9801万 | -6.09% |
| 05/29 | 1,717 | 1,735 | 1,695 | 1,698 | -2.08% | 304,800 | 1839億3116万 | -5.35% |
| 05/28 | 1,752 | 1,759 | 1,733 | 1,734 | -0.74% | 353,000 | 1878億3076万 | -3.4% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 539,171株（0.49%）-0.1%義務消失 |
| 05/27 | 1,721 | 1,762 | 1,685 | 1,747 | +1.75% | 603,700 | 1892億3895万 | -2.67% |
| 05/24 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/24 | 1,689 | 1,719 | 1,676 | 1,717 | +0.41% | 359,300 | 1859億8928万 | -4.24% |
| 05/23 | 1,682 | 1,720 | 1,668 | 1,710 | +1.66% | 330,400 | 1852億3103万 | -4.63% |
| 05/22 | 1,690 | 1,706 | 1,672 | 1,682 | -1.81% | 521,800 | 1821億9801万 | -6.24% |
| 05/21 | 1,730 | 1,738 | 1,702 | 1,713 | -0.06% | 861,700 | 1855億5600万 | -4.62% |
| 05/21 | （空売り報告）Morgan Stanley & Co. International plc 529,108株（0.48%）-0.11%義務消失 |
| 05/20 | 1,692 | 1,730 | 1,681 | 1,714 | +0.18% | 576,200 | 1856億6432万 | -4.67% |
| 05/17 | 1,754 | 1,760 | 1,707 | 1,711 | -2.67% | 317,500 | 1853億3935万 | -4.94% |
| 05/16 | 1,808 | 1,808 | 1,733 | 1,758 | -2.5% | 453,100 | 1904億3050万 | -2.39% |
| 05/16 | （空売り報告）Morgan Stanley & Co. International plc 641,308株（0.59%）-0.07% |
| 05/15 | 1,836 | 1,858 | 1,799 | 1,803 | -2.06% | 426,100 | 1953億500万 | +0.17% |
| 05/14 | 1,860 | 1,860 | 1,783 | 1,841 | -2.28% | 708,300 | 1994億2124万 | +2.56% |
| 05/13 | 2,022 | 2,030 | 1,876 | 1,884 | -1% | 1,133,500 | 2040億7910万 | +5.19% |
| 05/13 | （空売り報告）Morgan Stanley & Co. International plc 718,508株（0.66%）-0.13% |
| 05/10 | （IR情報）15:00 2024年3月期決算説明会資料 |
| 05/10 | （IR情報）15:00 業績予想値と実績値との差異に関するお知らせ |
| 05/10 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/10 | 1,905 | 1,929 | 1,893 | 1,903 | +0.85% | 619,300 | 2061億3722万 | +6.67% |
| 05/09 | 1,889 | 1,909 | 1,873 | 1,887 | +0.69% | 398,700 | 2044億407万 | +6.25% |
| 05/08 | 1,890 | 1,908 | 1,865 | 1,874 | +0.11% | 423,900 | 2029億9588万 | +5.88% |
| 05/07 | 1,858 | 1,885 | 1,840 | 1,872 | +0.75% | 449,500 | 2027億7923万 | +6% |
| 05/02 | 1,835 | 1,866 | 1,833 | 1,858 | +0.49% | 303,800 | 2012億6272万 | +5.51% |
| 05/01 | 1,832 | 1,857 | 1,822 | 1,849 | -0.27% | 285,500 | 2002億8782万 | +5.18% |
| 05/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 644,871株（0.59%）-0.07% |
| 04/30 | 1,865 | 1,867 | 1,829 | 1,854 | +1.64% | 365,000 | 2008億2943万 | +5.64% |
| 04/26 | 1,807 | 1,841 | 1,778 | 1,824 | 0% | 410,300 | 1975億7976万 | +4.11% |
| 04/25 | 1,848 | 1,875 | 1,824 | 1,824 | -1.78% | 461,000 | 1975億7976万 | +4.23% |
