| 2024 |
| 09/17 | 7,515 | 7,598 | 7,480 | 7,546 | -0.49% | 4,672,300 | 9兆7999億 | -4.43% |
| 09/13 | 7,636 | 7,646 | 7,552 | 7,583 | -0.9% | 4,421,500 | 9兆8479億 | -4.1% |
| 09/12 | 7,686 | 7,755 | 7,615 | 7,652 | +1.5% | 2,857,500 | 9兆9375億 | -3.21% |
| 09/11 | 7,686 | 7,695 | 7,487 | 7,539 | -2.03% | 2,684,900 | 9兆7908億 | -4.64% |
| 09/10 | 7,749 | 7,763 | 7,643 | 7,695 | -0.65% | 3,091,200 | 9兆9934億 | -2.64% |
| 09/09 | 7,594 | 7,745 | 7,529 | 7,745 | -0.23% | 2,898,500 | 10兆583億 | -1.48% |
| 09/06 | 7,789 | 7,944 | 7,718 | 7,763 | +0.41% | 4,006,100 | 10兆817億 | -1.33% |
| 09/05 | 7,690 | 7,838 | 7,658 | 7,731 | +0.43% | 3,550,500 | 10兆401億 | -1.9% |
| 09/04 | 7,720 | 7,835 | 7,650 | 7,698 | -2.88% | 4,368,600 | 9兆9973億 | -2.66% |
| 09/03 | 7,900 | 7,968 | 7,880 | 7,926 | +0.04% | 1,857,800 | 10兆2934億 | -0.1% |
| 09/02 | 7,957 | 7,979 | 7,911 | 7,923 | +0.27% | 1,965,200 | 10兆2895億 | -0.34% |
| 08/30 | 7,861 | 7,930 | 7,861 | 7,902 | +0.41% | 3,566,200 | 10兆2622億 | -0.77% |
| 08/29 | 7,930 | 7,958 | 7,870 | 7,870 | -1.22% | 2,957,500 | 10兆2206億 | -1.35% |
| 08/28 | 7,950 | 8,009 | 7,908 | 7,967 | -1.01% | 2,242,000 | 10兆3466億 | -0.45% |
| 08/27 | 7,950 | 8,053 | 7,923 | 8,048 | -0.78% | 2,630,700 | 10兆4518億 | +0.3% |
| 08/26 | 8,093 | 8,170 | 8,070 | 8,111 | -1.39% | 1,994,300 | 10兆5336億 | +0.85% |
| 08/23 | 8,242 | 8,314 | 8,181 | 8,225 | -0.62% | 2,043,800 | 10兆6817億 | +2.02% |
| 08/22 | 8,305 | 8,333 | 8,225 | 8,276 | +0.28% | 2,576,100 | 10兆7479億 | +2.49% |
| 08/21 | 8,058 | 8,268 | 8,031 | 8,253 | +1.28% | 2,646,700 | 10兆7180億 | +1.96% |
| 08/20 | 8,133 | 8,178 | 8,033 | 8,149 | +1.03% | 2,275,000 | 10兆5830億 | +0.39% |
| 08/19 | 8,108 | 8,143 | 8,013 | 8,066 | -0.64% | 2,377,500 | 10兆4752億 | -0.99% |
| 08/16 | 8,030 | 8,142 | 7,900 | 8,118 | +2.79% | 3,633,900 | 10兆5427億 | -0.87% |
| 08/15 | 7,880 | 7,954 | 7,843 | 7,898 | -0.95% | 3,361,300 | 10兆2570億 | -3.96% |
| 08/14 | 7,814 | 8,011 | 7,761 | 7,974 | +2.89% | 3,556,100 | 10兆3557億 | -3.53% |
| 08/13 | 7,801 | 7,834 | 7,685 | 7,750 | -0.65% | 4,147,400 | 10兆648億 | -6.62% |
| 08/09 | 7,620 | 7,866 | 7,580 | 7,801 | +3.11% | 6,010,300 | 10兆1310億 | -6.52% |
| 08/08 | 7,400 | 7,699 | 7,344 | 7,566 | -1.07% | 5,461,900 | 9兆8258億 | -9.78% |
| 08/07 | 7,297 | 7,831 | 7,240 | 7,648 | +1.88% | 6,964,500 | 9兆9323億 | -9.37% |
| 08/06 | 7,100 | 7,519 | 7,100 | 7,507 | +13.62% | 7,975,500 | 9兆7492億 | -11.56% |
| 08/05 | 7,165 | 7,196 | 6,520 | 6,607 | -16.53% | 11,393,600 | 8兆5804億 | -22.61% |
| 08/02 | （IR情報）15:30 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/02 | 7,980 | 8,079 | 7,900 | 7,915 | -2.34% | 4,588,800 | 10兆2791億 | -8.13% |
| 08/01 | 8,088 | 8,151 | 7,996 | 8,105 | -3.37% | 4,510,900 | 10兆5258億 | -6.22% |
| 07/31 | 8,235 | 8,414 | 8,176 | 8,388 | +0.48% | 3,161,800 | 10兆8934億 | -3.21% |
| 07/30 | 8,300 | 8,374 | 8,296 | 8,348 | +0.07% | 2,392,800 | 10兆8414億 | -3.78% |
| 07/29 | （5%ルール）三菱UFJアセットマネジメント（0.96%）三菱UFJ信託銀行（2.02%）三菱UFJ銀行（3.24%） |
| 07/29 | 8,345 | 8,384 | 8,256 | 8,342 | +1.15% | 2,689,000 | 10兆8336億 | -3.91% |
| 07/26 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/26 | 8,271 | 8,344 | 8,219 | 8,247 | -0.4% | 2,682,600 | 10兆7102億 | -5.07% |
| 07/25 | 8,402 | 8,429 | 8,263 | 8,280 | -2.43% | 3,345,800 | 10兆7531億 | -4.79% |
| 07/24 | 8,452 | 8,530 | 8,428 | 8,486 | -0.08% | 2,202,300 | 11兆206億 | -2.56% |
| 07/23 | 8,595 | 8,595 | 8,464 | 8,493 | -0.46% | 2,065,700 | 11兆297億 | -2.56% |
| 07/22 | 8,622 | 8,622 | 8,464 | 8,532 | -0.49% | 2,468,100 | 11兆804億 | -2.08% |
| 07/19 | 8,622 | 8,678 | 8,529 | 8,574 | +0.28% | 2,284,800 | 11兆1349億 | -1.57% |
| 07/18 | 8,645 | 8,689 | 8,544 | 8,550 | -2.26% | 3,417,600 | 11兆1037億 | -1.75% |
| 07/17 | 8,830 | 8,835 | 8,695 | 8,748 | -0.87% | 3,340,100 | 11兆3609億 | +0.53% |
| 07/16 | 8,942 | 8,942 | 8,791 | 8,825 | -1.02% | 3,583,900 | 11兆4609億 | +1.45% |
| 07/12 | 8,999 | 9,021 | 8,887 | 8,916 | -2.02% | 3,586,000 | 11兆5791億 | +2.53% |
| 07/11 | 9,020 | 9,170 | 9,015 | 9,100 | +1.11% | 4,692,600 | 11兆8180億 | +4.73% |
| 07/10 | 8,955 | 9,000 | 8,865 | 9,000 | +0.57% | 3,541,100 | 11兆6882億 | +3.72% |
| 07/09 | 8,765 | 8,988 | 8,677 | 8,949 | +1.8% | 3,476,700 | 11兆6219億 | +3.25% |
| 07/08 | 8,843 | 8,858 | 8,740 | 8,791 | -1.19% | 3,026,000 | 11兆4167億 | +1.48% |
| 07/05 | 8,800 | 8,940 | 8,787 | 8,897 | +0.76% | 2,331,900 | 11兆5544億 | +2.75% |
| 07/04 | 8,914 | 8,929 | 8,802 | 8,830 | -0.64% | 2,073,200 | 11兆4674億 | +2.14% |
| 07/03 | 8,900 | 8,965 | 8,820 | 8,887 | +0.14% | 2,751,700 | 11兆5414億 | +3.03% |
| 07/02 | 8,877 | 8,995 | 8,805 | 8,875 | +1.44% | 4,734,000 | 11兆5258億 | +3.19% |
| 07/01 | 8,655 | 8,812 | 8,630 | 8,749 | +2.26% | 3,658,600 | 11兆3622億 | +2.04% |
| 06/28 | （IR情報）11:30 投資単位の引下げに関する考え方および方針等について |
| 06/28 | 8,610 | 8,637 | 8,496 | 8,556 | -0.49% | 3,377,000 | 11兆1115億 | +0.01% |
| 06/27 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/27 | 8,661 | 8,667 | 8,551 | 8,598 | -0.99% | 2,586,000 | 11兆1661億 | +0.64% |
| 06/26 | 8,656 | 8,684 | 8,554 | 8,684 | +0.6% | 3,277,300 | 11兆2778億 | +1.79% |
| 06/25 | 8,578 | 8,648 | 8,493 | 8,632 | +1.64% | 2,895,200 | 11兆2102億 | +1.35% |
| 06/24 | 8,400 | 8,536 | 8,382 | 8,493 | +0.13% | 2,457,100 | 11兆297億 | -0.18% |
| 06/21 | 8,536 | 8,575 | 8,476 | 8,482 | -0.07% | 3,613,300 | 11兆154億 | -0.26% |
| 06/20 | 8,534 | 8,546 | 8,362 | 8,488 | -1.08% | 3,238,900 | 11兆232億 | -0.2% |
| 06/19 | 8,798 | 8,810 | 8,514 | 8,581 | -1.05% | 4,040,000 | 11兆1440億 | +0.83% |
| 06/18 | 8,500 | 8,730 | 8,423 | 8,672 | +3.1% | 4,951,700 | 11兆2622億 | +2.04% |
| 06/17 | 8,422 | 8,449 | 8,354 | 8,411 | -0.83% | 2,148,900 | 10兆9232億 | -0.93% |
| 06/14 | 8,312 | 8,536 | 8,303 | 8,481 | +1.41% | 5,205,900 | 11兆141億 | +0.08% |
| 06/13 | 8,600 | 8,600 | 8,346 | 8,363 | -2.13% | 4,137,400 | 10兆8609億 | -1.01% |
| 06/12 | 8,600 | 8,653 | 8,518 | 8,545 | -1.5% | 3,173,400 | 11兆973億 | +1.51% |
| 06/11 | 8,589 | 8,754 | 8,562 | 8,675 | -0.73% | 2,945,800 | 11兆2661億 | +3.66% |
| 06/10 | 8,722 | 8,757 | 8,576 | 8,739 | -0.18% | 2,983,700 | 11兆3492億 | +4.87% |
| 06/07 | 8,750 | 8,770 | 8,674 | 8,755 | -0.48% | 2,687,700 | 11兆3700億 | +5.66% |
| 06/06 | 8,830 | 8,944 | 8,787 | 8,797 | +0.51% | 3,031,900 | 11兆4245億 | +6.75% |
| 06/05 | 8,839 | 8,875 | 8,744 | 8,752 | -1.11% | 3,786,500 | 11兆3661億 | +6.76% |
| 06/04 | 8,662 | 8,884 | 8,624 | 8,850 | +2.06% | 4,179,700 | 11兆4934億 | +8.54% |
| 06/03 | 8,481 | 8,710 | 8,481 | 8,671 | +1.36% | 3,719,100 | 11兆2609億 | +7.09% |
| 05/31 | 8,461 | 8,631 | 8,448 | 8,555 | +2.36% | 10,945,800 | 11兆1102億 | +6.27% |
| 05/30 | 8,224 | 8,366 | 8,145 | 8,358 | +1.08% | 3,737,000 | 10兆8544億 | +4.37% |
| 05/29 | 8,198 | 8,312 | 8,195 | 8,269 | +0.94% | 2,453,800 | 10兆7388億 | +3.7% |
| 05/28 | 8,244 | 8,256 | 8,168 | 8,192 | -1.15% | 2,307,500 | 10兆6388億 | +3.15% |
| 05/27 | 8,234 | 8,287 | 8,187 | 8,287 | +0.42% | 1,864,200 | 10兆7622億 | +4.66% |
| 05/24 | 8,222 | 8,342 | 8,197 | 8,252 | -0.35% | 2,844,600 | 10兆7167億 | +4.59% |
| 05/23 | 8,393 | 8,398 | 8,252 | 8,281 | -0.84% | 2,962,200 | 10兆7544億 | +5.34% |
| 05/22 | （IR情報）15:00 （訂正）「Shiver Entertainment, Inc.の子会社化に関するお知らせ」の一部訂正について |
| 05/22 | 8,380 | 8,496 | 8,346 | 8,351 | -0.68% | 2,848,700 | 10兆8453億 | +6.57% |
| 05/21 | 8,426 | 8,487 | 8,380 | 8,408 | +0.2% | 2,169,400 | 10兆9193億 | +7.64% |
| 05/20 | 8,482 | 8,538 | 8,373 | 8,391 | -1.32% | 3,480,100 | 10兆8973億 | +7.8% |
| 05/17 | 8,501 | 8,542 | 8,426 | 8,503 | -1.13% | 3,995,300 | 11兆427億 | +9.57% |
| 05/16 | 8,400 | 8,600 | 8,380 | 8,600 | +3.37% | 7,011,200 | 11兆1687億 | +11.18% |
| 05/15 | 8,360 | 8,418 | 8,290 | 8,320 | -1.36% | 4,130,400 | 10兆8051億 | +7.98% |
| 05/14 | 8,149 | 8,440 | 8,131 | 8,435 | +5.29% | 9,032,500 | 10兆9544億 | +9.8% |
| 05/13 | 7,870 | 8,030 | 7,856 | 8,011 | +2.06% | 4,532,500 | 10兆4038億 | +4.58% |
| 05/10 | 7,776 | 8,000 | 7,684 | 7,849 | +3.32% | 7,567,900 | 10兆1934億 | +2.57% |
| 05/09 | 7,407 | 7,654 | 7,380 | 7,597 | +3.54% | 7,462,200 | 9兆8661億 | -0.87% |
| 05/08 | 7,730 | 7,884 | 7,323 | 7,337 | -5.44% | 13,721,900 | 9兆5284億 | -4.58% |
| 05/07 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/07 | （IR情報）15:30 2024年3月期決算短信〔日本基準〕(連結) |
| 05/07 | 7,725 | 7,833 | 7,704 | 7,759 | +2.43% | 5,892,100 | 10兆765億 | +0.47% |
| 05/02 | 7,600 | 7,623 | 7,571 | 7,575 | -0.81% | 1,964,700 | 9兆8375億 | -2.17% |
| 05/01 | 7,720 | 7,742 | 7,616 | 7,637 | -1.08% | 2,738,400 | 9兆9180億 | -1.79% |
| 04/30 | 7,750 | 7,777 | 7,651 | 7,720 | +0.93% | 4,027,600 | 10兆258億 | -1.06% |
| 04/26 | 7,540 | 7,652 | 7,501 | 7,649 | +3.28% | 4,702,800 | 9兆9336億 | -2.26% |
| 04/25 | 7,450 | 7,489 | 7,366 | 7,406 | -1.38% | 2,646,100 | 9兆6180億 | -5.74% |
| 04/24 | 7,506 | 7,549 | 7,466 | 7,510 | +0.16% | 2,438,500 | 9兆7531億 | -4.89% |
| 04/23 | 7,566 | 7,595 | 7,469 | 7,498 | -0.36% | 2,093,600 | 9兆7375億 | -5.45% |
