| 2024 |
| 04/22 | 3,616 | 3,642 | 3,583 | 3,622 | +2.14% | 633,900 | 1兆1905億 | -2.95% |
| 04/19 | 3,597 | 3,637 | 3,502 | 3,546 | -1.77% | 881,400 | 1兆1655億 | -4.93% |
| 04/18 | 3,593 | 3,639 | 3,565 | 3,610 | -0.08% | 796,600 | 1兆1866億 | -3.27% |
| 04/17 | 3,658 | 3,659 | 3,600 | 3,613 | -1.39% | 633,300 | 1兆1876億 | -3.06% |
| 04/16 | 3,770 | 3,777 | 3,640 | 3,664 | -2.45% | 1,111,000 | 1兆2043億 | -1.61% |
| 04/15 | 3,719 | 3,797 | 3,702 | 3,756 | +0.19% | 734,400 | 1兆2346億 | +0.99% |
| 04/12 | 3,777 | 3,798 | 3,736 | 3,749 | -0.45% | 1,104,000 | 1兆2323億 | +1.02% |
| 04/11 | 3,738 | 3,767 | 3,692 | 3,766 | -0.71% | 705,000 | 1兆2379億 | +1.73% |
| 04/10 | 3,794 | 3,819 | 3,765 | 3,793 | 0% | 769,700 | 1兆2467億 | +2.79% |
| 04/09 | 3,816 | 3,833 | 3,779 | 3,793 | -0.13% | 809,400 | 1兆2467億 | +3.15% |
| 04/08 | 3,805 | 3,828 | 3,756 | 3,798 | -0.5% | 900,100 | 1兆2484億 | +3.6% |
| 04/05 | 3,814 | 3,817 | 3,730 | 3,817 | -1.73% | 912,600 | 1兆2546億 | +4.38% |
| 04/04 | 3,856 | 3,930 | 3,828 | 3,884 | +1.73% | 867,200 | 1兆2766億 | +6.5% |
| 04/03 | 3,767 | 3,878 | 3,765 | 3,818 | +1.27% | 1,187,000 | 1兆2550億 | +5.01% |
| 04/02 | 3,772 | 3,795 | 3,744 | 3,770 | -0.05% | 851,700 | 1兆2392億 | +4.03% |
| 04/01 | （IR情報）15:15 自己株式の取得状況に関するお知らせ |
| 04/01 | 3,895 | 3,910 | 3,750 | 3,772 | -2.76% | 1,146,700 | 1兆2398億 | +4.29% |
| 03/29 | 3,844 | 3,903 | 3,821 | 3,879 | +2.73% | 1,648,100 | 1兆2750億 | +7.45% |
| 03/28 | 3,750 | 3,802 | 3,733 | 3,776 | -1.31% | 1,203,400 | 1兆2411億 | +4.95% |
| 03/27 | 3,799 | 3,852 | 3,772 | 3,826 | +2.52% | 1,636,100 | 1兆2576億 | +6.63% |
| 03/26 | 3,680 | 3,766 | 3,668 | 3,732 | +0.84% | 1,301,200 | 1兆2267億 | +4.36% |
| 03/25 | 3,800 | 3,819 | 3,700 | 3,701 | -0.67% | 1,523,800 | 1兆2165億 | +3.73% |
| 03/22 | 3,708 | 3,749 | 3,693 | 3,726 | +0.43% | 1,431,200 | 1兆2247億 | +4.55% |
| 03/21 | 3,609 | 3,721 | 3,602 | 3,710 | +4.51% | 1,555,700 | 1兆2195億 | +3.81% |
| 03/19 | 3,591 | 3,592 | 3,485 | 3,550 | -1.91% | 1,966,800 | 1兆1669億 | -1.09% |
| 03/18 | 3,591 | 3,626 | 3,583 | 3,619 | +1.32% | 1,152,200 | 1兆1895億 | +0.42% |
| 03/15 | （自社株買い）取締役会(2023年5月12日)での決議状況(取得期間2023年5月15日～2024年5月14日) |
| 03/15 | 3,562 | 3,598 | 3,518 | 3,572 | -0.64% | 1,959,700 | 1兆1741億 | -1.24% |
| 03/14 | 3,505 | 3,599 | 3,486 | 3,595 | +3.16% | 1,774,000 | 1兆1816億 | -1.02% |
| 03/13 | 3,537 | 3,568 | 3,475 | 3,485 | -1.47% | 999,600 | 1兆1455億 | -4.44% |
| 03/12 | 3,527 | 3,548 | 3,450 | 3,537 | -0.56% | 1,023,000 | 1兆1626億 | -3.55% |
| 03/11 | 3,480 | 3,590 | 3,472 | 3,557 | -0.14% | 1,385,900 | 1兆1692億 | -3.47% |
| 03/08 | 3,536 | 3,563 | 3,487 | 3,562 | +1.6% | 1,428,800 | 1兆1708億 | -3.78% |
| 03/07 | 3,494 | 3,526 | 3,480 | 3,506 | +0.81% | 1,265,700 | 1兆1524億 | -5.83% |
| 03/06 | 3,432 | 3,498 | 3,413 | 3,478 | +0.81% | 1,188,600 | 1兆1432億 | -7.06% |
| 03/05 | 3,500 | 3,509 | 3,434 | 3,450 | -2.51% | 2,143,700 | 1兆1340億 | -8.37% |
| 03/04 | 3,569 | 3,601 | 3,513 | 3,539 | -0.87% | 1,469,200 | 1兆1632億 | -6.6% |
| 03/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 03/01 | 3,557 | 3,582 | 3,546 | 3,570 | +0.2% | 1,059,000 | 1兆1734億 | -6.4% |
| 02/29 | （IR情報）15:00 執行役員人事に関するお知らせ |
| 02/29 | 3,580 | 3,584 | 3,491 | 3,563 | -0.92% | 2,692,800 | 1兆1711億 | -7.14% |
| 02/28 | 3,532 | 3,616 | 3,520 | 3,596 | +1.58% | 1,518,500 | 1兆1820億 | -6.91% |
| 02/27 | 3,591 | 3,614 | 3,540 | 3,540 | -1.28% | 1,252,600 | 1兆1636億 | -9% |
| 02/26 | 3,646 | 3,652 | 3,561 | 3,586 | -0.36% | 1,265,300 | 1兆1787億 | -8.36% |
| 02/22 | 3,570 | 3,614 | 3,528 | 3,599 | +0.39% | 1,791,600 | 1兆1830億 | -8.54% |
| 02/21 | 3,575 | 3,608 | 3,552 | 3,585 | +2.08% | 1,912,300 | 1兆1784億 | -9.38% |
| 02/20 | 3,489 | 3,564 | 3,448 | 3,512 | -0.17% | 2,191,900 | 1兆1544億 | -11.69% |
| 02/19 | 3,539 | 3,606 | 3,510 | 3,518 | -0.82% | 2,268,600 | 1兆1563億 | -12.18% |
| 02/16 | 3,636 | 3,715 | 3,508 | 3,547 | -1.44% | 2,307,600 | 1兆1659億 | -11.99% |
| 02/15 | （自社株買い）取締役会(2023年5月12日)での決議状況(取得期間2023年5月15日～2024年5月14日) |
| 02/15 | 3,575 | 3,693 | 3,510 | 3,599 | -9.39% | 3,281,000 | 1兆1830億 | -11.2% |
| 02/14 | （IR情報）15:00 2024年3月期通期連結業績予想の修正に関するお知らせ |
| 02/14 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/14 | 4,010 | 4,045 | 3,957 | 3,972 | -2.55% | 1,325,100 | 1兆3056億 | -2.38% |
| 02/13 | 4,016 | 4,081 | 3,978 | 4,076 | +3.29% | 1,659,300 | 1兆3398億 | +0.12% |
| 02/09 | 3,938 | 3,980 | 3,904 | 3,946 | +0.31% | 1,185,000 | 1兆2970億 | -2.9% |
| 02/08 | 3,966 | 3,978 | 3,888 | 3,934 | -0.15% | 1,145,300 | 1兆2931億 | -3.22% |
| 02/07 | 3,906 | 3,985 | 3,906 | 3,940 | -0.91% | 1,133,700 | 1兆2951億 | -3.08% |
| 02/06 | 3,980 | 4,076 | 3,976 | 3,976 | -0.08% | 953,200 | 1兆3069億 | -2.21% |
| 02/05 | 3,994 | 4,024 | 3,962 | 3,979 | -0.23% | 732,300 | 1兆3079億 | -2.14% |
| 02/02 | 4,023 | 4,033 | 3,980 | 3,988 | -0.28% | 602,400 | 1兆3108億 | -1.94% |
| 02/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 02/01 | 4,032 | 4,047 | 3,985 | 3,999 | -2.2% | 800,300 | 1兆3144億 | -1.62% |
| 01/31 | 3,995 | 4,100 | 3,992 | 4,089 | +2.71% | 1,154,100 | 1兆3440億 | +0.69% |
| 01/30 | 4,032 | 4,038 | 3,955 | 3,981 | -1.68% | 1,068,100 | 1兆3085億 | -1.73% |
| 01/29 | 4,050 | 4,086 | 4,040 | 4,049 | +0.1% | 734,100 | 1兆3309億 | -0.12% |
| 01/26 | 4,128 | 4,132 | 4,038 | 4,045 | -2.55% | 700,500 | 1兆3296億 | +0.1% |
| 01/25 | 4,151 | 4,186 | 4,132 | 4,151 | -0.22% | 463,300 | 1兆3644億 | +3.1% |
| 01/24 | 4,153 | 4,178 | 4,089 | 4,160 | -0.86% | 953,900 | 1兆3674億 | +3.71% |
| 01/23 | 4,243 | 4,277 | 4,178 | 4,196 | -2.12% | 1,151,900 | 1兆3792億 | +5.01% |
| 01/22 | 4,154 | 4,307 | 4,146 | 4,287 | +4.23% | 1,112,800 | 1兆4091億 | +7.69% |
| 01/19 | 4,173 | 4,212 | 4,095 | 4,113 | -0.44% | 900,400 | 1兆3519億 | +3.76% |
| 01/18 | 4,155 | 4,201 | 4,128 | 4,131 | +0.34% | 714,800 | 1兆3578億 | +4.42% |
| 01/17 | 4,168 | 4,279 | 4,116 | 4,117 | -0.02% | 1,121,300 | 1兆3532億 | +4.41% |
| 01/16 | 4,164 | 4,173 | 4,075 | 4,118 | -3.13% | 974,500 | 1兆3536億 | +4.54% |
| 01/15 | （自社株買い）取締役会(2023年5月12日)での決議状況(取得期間2023年5月15日～2024年5月14日) |
| 01/15 | 4,118 | 4,268 | 4,113 | 4,251 | +3.23% | 1,015,300 | 1兆3973億 | +8% |
| 01/12 | 4,180 | 4,180 | 4,072 | 4,118 | +0.19% | 1,120,100 | 1兆3536億 | +5.29% |
| 01/11 | 4,061 | 4,179 | 4,056 | 4,110 | +2.83% | 1,604,700 | 1兆3509億 | +5.68% |
| 01/10 | 3,969 | 4,033 | 3,968 | 3,997 | -0.4% | 855,700 | 1兆3138億 | +3.44% |
| 01/09 | 3,999 | 4,039 | 3,962 | 4,013 | +2.35% | 851,200 | 1兆3190億 | +4.42% |
| 01/05 | 3,947 | 3,958 | 3,908 | 3,921 | -1.16% | 660,700 | 1兆2888億 | +2.62% |
| 01/04 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 01/04 | 3,890 | 3,967 | 3,858 | 3,967 | +0.81% | 786,100 | 1兆3039億 | +4.28% |
| 2023 |
| 12/29 | 3,939 | 3,986 | 3,911 | 3,935 | -0.56% | 638,500 | 1兆2934億 | +3.96% |
| 12/28 | 3,939 | 4,003 | 3,935 | 3,957 | -0.8% | 464,400 | 1兆3006億 | +5.04% |
| 12/27 | 4,008 | 4,032 | 3,982 | 3,989 | +0.18% | 624,000 | 1兆3112億 | +6.54% |
| 12/26 | 3,960 | 4,015 | 3,959 | 3,982 | +0.94% | 610,500 | 1兆3089億 | +7.16% |
| 12/25 | 3,946 | 3,975 | 3,921 | 3,945 | +1% | 562,500 | 1兆2967億 | +6.94% |
| 12/22 | 3,837 | 3,936 | 3,834 | 3,906 | +1.8% | 1,347,200 | 1兆2839億 | +6.58% |
| 12/21 | 4,019 | 4,028 | 3,837 | 3,837 | -5.1% | 1,675,000 | 1兆2612億 | +5.38% |
| 12/20 | 4,008 | 4,123 | 3,976 | 4,043 | +8.45% | 2,637,400 | 1兆3289億 | +11.65% |
| 12/19 | 3,682 | 3,750 | 3,674 | 3,728 | +1.33% | 790,800 | 1兆2254億 | +3.79% |
| 12/18 | 3,682 | 3,707 | 3,623 | 3,679 | -2.7% | 775,300 | 1兆2093億 | +2.85% |
| 12/15 | （自社株買い）取締役会(2023年5月12日)での決議状況(取得期間2023年5月15日～2024年5月14日) |
| 12/15 | 3,758 | 3,837 | 3,749 | 3,781 | +0.24% | 1,748,400 | 1兆2428億 | +6.06% |
| 12/14 | 3,831 | 3,864 | 3,772 | 3,772 | -1.46% | 1,129,700 | 1兆2398億 | +6.34% |
| 12/13 | 3,870 | 3,883 | 3,804 | 3,828 | -0.8% | 795,200 | 1兆2582億 | +8.47% |
| 12/12 | 3,979 | 3,981 | 3,848 | 3,859 | -1.63% | 1,573,500 | 1兆2684億 | +9.88% |
| 12/11 | 3,880 | 3,985 | 3,858 | 3,923 | +3.24% | 1,615,900 | 1兆2895億 | +12.18% |
| 12/08 | 3,978 | 4,018 | 3,770 | 3,800 | -5.26% | 2,049,800 | 1兆2490億 | +9.23% |
| 12/07 | 4,085 | 4,099 | 3,979 | 4,011 | -0.64% | 2,705,800 | 1兆3184億 | +15.62% |
| 12/06 | 3,637 | 4,055 | 3,637 | 4,037 | +11.03% | 5,041,000 | 1兆3269億 | +17.12% |
| 12/05 | 3,554 | 3,676 | 3,550 | 3,636 | +2.22% | 1,328,900 | 1兆1951億 | +6.35% |
| 12/04 | 3,479 | 3,577 | 3,453 | 3,557 | +1.51% | 731,400 | 1兆1692億 | +4.31% |
| 12/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 3,497 | 3,523 | 3,477 | 3,504 | +1.15% | 614,100 | 1兆1517億 | +3% |
| 11/30 | 3,412 | 3,474 | 3,355 | 3,464 | +0.29% | 1,326,400 | 1兆1386億 | +2% |
| 11/29 | 3,483 | 3,519 | 3,423 | 3,454 | -1.48% | 700,700 | 1兆1353億 | +1.86% |
| 11/28 | 3,504 | 3,545 | 3,473 | 3,506 | +0.06% | 836,400 | 1兆1524億 | +3.61% |
| 11/27 | 3,510 | 3,556 | 3,481 | 3,504 | +0.78% | 863,900 | 1兆1517億 | +3.79% |
| 11/24 | 3,420 | 3,502 | 3,417 | 3,477 | +3.21% | 1,060,900 | 1兆1429億 | +3.21% |
