| 2024 |
| 04/18 | 4,469 | 4,508 | 4,429 | 4,480 | +0.2% | 738,900 | 1兆2420億 | -2.2% |
| 04/17 | 4,520 | 4,522 | 4,429 | 4,471 | -1.37% | 691,100 | 1兆2395億 | -2.34% |
| 04/16 | 4,524 | 4,559 | 4,486 | 4,533 | -0.24% | 733,400 | 1兆2567億 | -0.98% |
| 04/16 | （IR情報）9:00 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 04/15 | （IR情報）16:00 投資有価証券の売却及び特別利益計上の見込みに関するお知らせ |
| 04/15 | 4,485 | 4,562 | 4,465 | 4,544 | -0.11% | 562,400 | 1兆2597億 | -0.76% |
| 04/12 | 4,556 | 4,591 | 4,519 | 4,549 | +0.57% | 678,600 | 1兆2611億 | -0.44% |
| 04/11 | 4,519 | 4,533 | 4,489 | 4,523 | -0.79% | 622,800 | 1兆2539億 | -0.77% |
| 04/10 | 4,543 | 4,575 | 4,527 | 4,559 | +0.35% | 624,300 | 1兆2639億 | +0.22% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,687,249株（0.96%）-0.05% |
| 04/09 | 4,567 | 4,608 | 4,518 | 4,543 | -0.37% | 700,200 | 1兆3276億 | +0.13% |
| 04/08 | 4,621 | 4,634 | 4,541 | 4,560 | -0.65% | 992,100 | 1兆2642億 | +0.68% |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,807,338株（1.01%）+0.08% |
| 04/05 | 4,564 | 4,590 | 4,507 | 4,590 | -1.54% | 712,100 | 1兆2725億 | +1.5% |
| 04/04 | 4,583 | 4,703 | 4,583 | 4,662 | +2.1% | 858,800 | 1兆2924億 | +3.28% |
| 04/03 | 4,570 | 4,597 | 4,536 | 4,566 | +0.62% | 777,000 | 1兆2658億 | +1.35% |
| 04/02 | 4,545 | 4,576 | 4,513 | 4,538 | -0.87% | 726,700 | 1兆2581億 | +0.87% |
| 04/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 04/01 | 4,675 | 4,700 | 4,535 | 4,578 | -1.99% | 728,000 | 1兆3378億 | +1.78% |
| 03/29 | 4,657 | 4,714 | 4,655 | 4,671 | +1.06% | 704,800 | 1兆3650億 | +3.82% |
| 03/28 | 4,624 | 4,751 | 4,612 | 4,622 | -1.22% | 830,700 | 1兆3507億 | +2.8% |
| 03/27 | 4,775 | 4,782 | 4,679 | 4,679 | +2.74% | 1,002,200 | 1兆3673億 | +4.19% |
| 03/26 | 4,615 | 4,641 | 4,535 | 4,554 | -1.04% | 660,500 | 1兆3308億 | +1.52% |
| 03/25 | 4,781 | 4,791 | 4,597 | 4,602 | -3.14% | 926,900 | 1兆3448億 | +2.49% |
| 03/22 | 4,661 | 4,764 | 4,660 | 4,751 | +0.53% | 842,500 | 1兆3884億 | +5.88% |
| 03/21 | 4,640 | 4,732 | 4,617 | 4,726 | +2.52% | 635,600 | 1兆3811億 | +5.47% |
| 03/19 | 4,570 | 4,615 | 4,542 | 4,610 | +0.52% | 697,400 | 1兆3472億 | +2.99% |
| 03/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,599,166株（0.93%）+0.05% |
| 03/18 | 4,550 | 4,604 | 4,539 | 4,586 | +1.33% | 589,700 | 1兆3402億 | +2.85% |
| 03/15 | 4,478 | 4,536 | 4,455 | 4,526 | +0.33% | 1,265,300 | 1兆3226億 | +1.82% |
| 03/14 | 4,443 | 4,532 | 4,405 | 4,511 | +2.64% | 910,400 | 1兆3182億 | +1.81% |
| 03/13 | 4,430 | 4,470 | 4,335 | 4,395 | -1.92% | 1,356,400 | 1兆2843億 | -0.5% |
| 03/12 | 4,534 | 4,540 | 4,403 | 4,481 | -1.52% | 1,390,600 | 1兆3095億 | +1.66% |
| 03/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,591,446株（0.88%）-0.02% |
| 03/11 | 4,393 | 4,554 | 4,391 | 4,550 | +5.79% | 2,557,500 | 1兆3296億 | +3.5% |
| 03/08 | （IR情報）15:00 取締役及び執行役員の人事に関するお知らせ |
| 03/08 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 03/08 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 03/08 | （IR情報）15:00 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 03/08 | 4,270 | 4,323 | 4,204 | 4,301 | +0.92% | 777,600 | 1兆2569億 | -1.83% |
| 03/07 | 4,300 | 4,311 | 4,212 | 4,262 | -0.68% | 649,400 | 1兆2455億 | -2.72% |
| 03/06 | 4,277 | 4,302 | 4,233 | 4,291 | +0.54% | 598,800 | 1兆2540億 | -1.99% |
| 03/05 | 4,308 | 4,329 | 4,242 | 4,268 | -1.75% | 595,500 | 1兆2472億 | -2.42% |
| 03/04 | （自社株買い）取締役会(2023年3月9日)での決議状況(取得期間2023年3月10日～2024年3月8日) |
| 03/04 | 4,377 | 4,390 | 4,310 | 4,344 | -1.23% | 690,700 | 1兆2694億 | -0.62% |
| 03/01 | 4,391 | 4,414 | 4,367 | 4,398 | +0.71% | 553,700 | 1兆2852億 | +0.71% |
| 02/29 | 4,425 | 4,447 | 4,341 | 4,367 | -1.82% | 968,200 | 1兆2762億 | +0.09% |
| 02/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,636,170株（0.9%）+0.01% |
| 02/28 | 4,410 | 4,469 | 4,402 | 4,448 | +0.79% | 570,800 | 1兆2998億 | +1.99% |
| 02/27 | 4,480 | 4,480 | 4,382 | 4,413 | -2.28% | 918,900 | 1兆2896億 | +1.29% |
| 02/26 | （IR情報）16:30 代表取締役会長の逝去及び異動に関するお知らせ(訃報) |
| 02/26 | （IR情報）15:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 02/26 | 4,660 | 4,666 | 4,497 | 4,516 | -1.8% | 810,400 | 1兆3197億 | +3.79% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,612,549株（0.89%）-0.02% |
| 02/22 | （5%ルール）野村證券（0.07%）野村アセットマネジメント（4.06%） |
| 02/22 | 4,589 | 4,658 | 4,570 | 4,599 | +0.22% | 756,300 | 1兆3440億 | +5.94% |
| 02/21 | 4,547 | 4,612 | 4,527 | 4,589 | +2.05% | 759,100 | 1兆3410億 | +6.03% |
| 02/20 | 4,557 | 4,577 | 4,483 | 4,497 | -1.29% | 593,400 | 1兆3142億 | +4.22% |
| 02/19 | 4,649 | 4,662 | 4,551 | 4,556 | -2.04% | 530,400 | 1兆3314億 | +5.68% |
| 02/16 | 4,595 | 4,727 | 4,593 | 4,651 | +2.29% | 1,241,100 | 1兆3592億 | +8.14% |
| 02/15 | 4,593 | 4,595 | 4,541 | 4,547 | -0.74% | 838,800 | 1兆3288億 | +6.11% |
| 02/14 | 4,595 | 4,601 | 4,471 | 4,581 | -0.43% | 1,398,600 | 1兆3387億 | +7.23% |
| 02/13 | 4,452 | 4,639 | 4,452 | 4,601 | +9.78% | 2,094,000 | 1兆3445億 | +8.08% |
| 02/09 | （自社株買い）取締役会(2023年3月9日)での決議状況(取得期間2023年3月10日～2024年3月8日) |
| 02/09 | （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) |
| 02/09 | 4,203 | 4,248 | 4,166 | 4,191 | -0.95% | 971,600 | 1兆2247億 | -1.16% |
| 02/08 | 4,185 | 4,248 | 4,154 | 4,231 | +1.1% | 1,028,300 | 1兆2364億 | -0.21% |
| 02/07 | 4,130 | 4,188 | 4,113 | 4,185 | +0.58% | 551,200 | 1兆2230億 | -1.23% |
| 02/06 | 4,160 | 4,183 | 4,146 | 4,161 | -0.29% | 584,400 | 1兆2160億 | -1.82% |
| 02/05 | 4,181 | 4,203 | 4,167 | 4,173 | -0.17% | 394,600 | 1兆2195億 | -1.6% |
| 02/02 | 4,198 | 4,217 | 4,179 | 4,180 | -0.07% | 702,600 | 1兆2215億 | -1.46% |
| 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 | 4,230 | 4,239 | 4,164 | 4,183 | -2.54% | 843,400 | 1兆2224億 | -1.37% |
| 01/31 | 4,188 | 4,302 | 4,188 | 4,292 | +2.68% | 945,500 | 1兆2542億 | +1.18% |
| 01/30 | 4,219 | 4,221 | 4,162 | 4,180 | -0.52% | 506,700 | 1兆2215億 | -1.37% |
| 01/29 | 4,198 | 4,217 | 4,180 | 4,202 | +0.1% | 420,700 | 1兆2279億 | -0.92% |
| 01/26 | 4,204 | 4,221 | 4,190 | 4,198 | -1.06% | 598,900 | 1兆2268億 | -0.92% |
| 01/25 | 4,250 | 4,273 | 4,232 | 4,243 | -0.86% | 418,000 | 1兆2399億 | +0.26% |
| 01/24 | 4,296 | 4,315 | 4,268 | 4,280 | -1.04% | 452,100 | 1兆2507億 | +1.18% |
| 01/23 | 4,342 | 4,377 | 4,311 | 4,325 | -0.46% | 637,400 | 1兆2639億 | +2.25% |
| 01/22 | 4,300 | 4,368 | 4,293 | 4,345 | +1.66% | 466,600 | 1兆2697億 | +2.79% |
| 01/19 | 4,343 | 4,350 | 4,246 | 4,274 | +0.02% | 610,600 | 1兆2490億 | +1.18% |
| 01/18 | 4,266 | 4,308 | 4,266 | 4,273 | +0.31% | 464,300 | 1兆2487億 | +1.16% |
| 01/17 | 4,289 | 4,357 | 4,260 | 4,260 | +0.14% | 671,800 | 1兆2449億 | +0.9% |
| 01/16 | 4,356 | 4,364 | 4,236 | 4,254 | -3.47% | 943,000 | 1兆2431億 | +0.69% |
| 01/15 | 4,304 | 4,415 | 4,304 | 4,407 | +2.32% | 460,100 | 1兆2879億 | +4.18% |
| 01/12 | （自社株買い）取締役会(2023年3月9日)での決議状況(取得期間2023年3月10日～2024年3月8日) |
| 01/12 | 4,331 | 4,346 | 4,288 | 4,307 | +1.08% | 779,200 | 1兆2586億 | +2.01% |
| 01/11 | 4,249 | 4,309 | 4,240 | 4,261 | +1.14% | 866,000 | 1兆2452億 | +1.04% |
| 01/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,678,282株（0.91%）+0.11% |
| 01/10 | 4,177 | 4,226 | 4,176 | 4,213 | +0.31% | 732,700 | 1兆2312億 | -0.02% |
| 01/09 | 4,190 | 4,229 | 4,170 | 4,200 | +0.57% | 717,700 | 1兆2274億 | -0.28% |
| 01/05 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 4,171 | 4,198 | 4,141 | 4,176 | -0.38% | 776,800 | 1兆2203億 | -0.76% |
| 01/04 | 4,157 | 4,195 | 4,111 | 4,192 | +0.46% | 742,600 | 1兆2250億 | -0.29% |
| 2023 |
| 12/29 | 4,177 | 4,222 | 4,146 | 4,173 | -0.48% | 483,700 | 1兆2195億 | -0.64% |
| 12/28 | 4,184 | 4,249 | 4,181 | 4,193 | -1.02% | 297,300 | 1兆2253億 | -0.02% |
| 12/27 | 4,236 | 4,259 | 4,217 | 4,236 | +1.03% | 421,900 | 1兆2379億 | +1.19% |
| 12/26 | 4,202 | 4,208 | 4,169 | 4,193 | +0.38% | 333,000 | 1兆2253億 | +0.43% |
| 12/25 | 4,211 | 4,220 | 4,160 | 4,177 | -0.24% | 222,800 | 1兆2206億 | +0.24% |
| 12/22 | 4,192 | 4,227 | 4,181 | 4,187 | -0.14% | 561,600 | 1兆2236億 | +0.62% |
| 12/21 | 4,250 | 4,268 | 4,168 | 4,193 | -1.8% | 617,200 | 1兆2253億 | +0.99% |
| 12/20 | 4,189 | 4,318 | 4,173 | 4,270 | +4.43% | 965,500 | 1兆2478億 | +3.04% |
| 12/19 | 4,080 | 4,104 | 4,051 | 4,089 | +0.49% | 558,700 | 1兆1949億 | -1.11% |
| 12/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,342,956株（0.8%）+0.09% |
| 12/18 | 4,100 | 4,121 | 4,050 | 4,069 | -3.46% | 1,219,600 | 1兆1891億 | -1.55% |
| 12/15 | （IR情報）17:00 「新光電気工業株式会社の株式取得を目的とする特別目的会社への出資に関するお知らせ」の添付資料の訂正に関するお知らせ |
| 12/15 | 4,265 | 4,275 | 4,187 | 4,215 | -1.38% | 1,340,100 | 1兆2317億 | +2.11% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,077,098株（0.71%）+0.11% |
| 12/14 | 4,250 | 4,293 | 4,188 | 4,274 | +0.61% | 707,300 | 1兆2490億 | +3.84% |
| 12/13 | 4,267 | 4,292 | 4,211 | 4,248 | -0.45% | 732,000 | 1兆2414億 | +3.56% |
| 12/12 | （IR情報）23:55 新光電気工業株式会社の株式取得を目的とする特別目的会社への出資に関するお知らせ |
| 12/12 | 4,341 | 4,341 | 4,253 | 4,267 | -0.09% | 682,000 | 1兆2469億 | +4.28% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,772,693株（0.6%）+0.06% |
| 12/11 | 4,275 | 4,275 | 4,201 | 4,271 | +0.92% | 679,600 | 1兆2481億 | +4.6% |
| 12/08 | （自社株買い）取締役会(2023年3月9日)での決議状況(取得期間2023年3月10日～2024年3月8日) |
| 12/08 | 4,300 | 4,338 | 4,215 | 4,232 | -2.26% | 1,003,100 | 1兆2367億 | +3.9% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,589,106株（0.54%）再IN |
| 12/07 | 4,318 | 4,385 | 4,306 | 4,330 | -0.82% | 1,063,900 | 1兆2654億 | +6.55% |
| 12/06 | 4,241 | 4,367 | 4,238 | 4,366 | +3.63% | 785,700 | 1兆2759億 | +7.86% |
| 12/05 | 4,179 | 4,232 | 4,176 | 4,213 | +0.72% | 846,700 | 1兆2312億 | +4.62% |
| 12/04 | 4,135 | 4,204 | 4,125 | 4,183 | -0.12% | 525,200 | 1兆2224億 | +4.18% |
| 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 | 4,194 | 4,209 | 4,174 | 4,188 | +0.84% | 703,600 | 1兆2239億 | +4.65% |
| 11/30 | 4,114 | 4,155 | 4,062 | 4,153 | +1.12% | 1,775,300 | 1兆2136億 | +4.09% |
| 11/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,397,286株（0.47%）-0.03%義務消失 |
| 11/29 | 4,075 | 4,113 | 4,060 | 4,107 | +0.64% | 640,300 | 1兆2002億 | +3.22% |
| 11/28 | 4,100 | 4,128 | 4,054 | 4,081 | -0.22% | 1,131,900 | 1兆1926億 | +2.8% |
| 11/27 | 4,050 | 4,094 | 4,035 | 4,090 | +1.36% | 643,000 | 1兆1952億 | +3.26% |
| 11/24 | 4,031 | 4,042 | 4,015 | 4,035 | +1.33% | 562,000 | 1兆1791億 | +2.07% |
| 11/22 | 3,960 | 4,012 | 3,958 | 3,982 | +0.45% | 309,400 | 1兆1637億 | +0.86% |
| 11/21 | 3,991 | 4,000 | 3,948 | 3,964 | -0.95% | 666,300 | 1兆1584億 | +0.48% |
| 11/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,466,444株（0.5%）再IN |
