| 2024 |
| 04/19 | 7,185 | 7,212 | 7,021 | 7,125 | -0.54% | 4,707,100 | 10兆7843億 | +0.37% |
| 04/18 | 7,005 | 7,243 | 6,987 | 7,164 | +1.46% | 3,443,500 | 10兆8433億 | +1.36% |
| 04/17 | 7,187 | 7,216 | 7,019 | 7,061 | -1.79% | 3,408,900 | 10兆6874億 | +0.41% |
| 04/16 | 7,430 | 7,464 | 7,153 | 7,190 | -3.75% | 4,590,700 | 10兆8827億 | +2.68% |
| 04/15 | 7,381 | 7,508 | 7,341 | 7,470 | +0.55% | 2,612,900 | 11兆3065億 | +7.1% |
| 04/12 | 7,430 | 7,462 | 7,335 | 7,429 | +0.96% | 3,178,700 | 11兆2444億 | +6.94% |
| 04/11 | 7,341 | 7,425 | 7,324 | 7,358 | +0.37% | 2,844,500 | 11兆1369億 | +6.34% |
| 04/10 | 7,400 | 7,405 | 7,318 | 7,331 | -2.44% | 4,118,600 | 11兆961億 | +6.26% |
| 04/09 | （IR情報）16:30 事後交付型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 |
| 04/09 | 7,350 | 7,535 | 7,333 | 7,514 | +3.34% | 4,406,600 | 11兆3731億 | +9.25% |
| 04/08 | 7,180 | 7,313 | 7,122 | 7,271 | +2.83% | 4,515,300 | 11兆53億 | +6.21% |
| 04/05 | 7,061 | 7,096 | 6,987 | 7,071 | -0.07% | 3,318,300 | 10兆7025億 | +3.62% |
| 04/04 | 7,102 | 7,152 | 7,061 | 7,076 | +2.22% | 4,410,700 | 10兆7101億 | +4.01% |
| 04/03 | 6,868 | 6,953 | 6,732 | 6,922 | +0.04% | 4,040,500 | 10兆4770億 | +2.06% |
| 04/02 | 7,000 | 7,041 | 6,878 | 6,919 | -0.07% | 3,088,800 | 10兆4725億 | +2.22% |
| 04/01 | 7,092 | 7,121 | 6,872 | 6,924 | -2.56% | 4,515,300 | 10兆4800億 | +2.49% |
| 03/29 | 7,083 | 7,140 | 7,053 | 7,106 | +0.89% | 2,713,600 | 10兆7555億 | +5.45% |
| 03/29 | （IR情報）8:45 ベトナムBlock Bガス田開発の最終投資決断の実行 |
| 03/28 | 7,022 | 7,120 | 7,003 | 7,043 | -1.18% | 4,086,900 | 10兆6602億 | +4.98% |
| 03/27 | 7,174 | 7,268 | 7,101 | 7,127 | +0.56% | 4,879,600 | 10兆7873億 | +6.66% |
| 03/26 | 7,140 | 7,142 | 7,053 | 7,087 | -0.49% | 3,162,300 | 10兆7268億 | +6.44% |
| 03/25 | 7,168 | 7,193 | 7,111 | 7,122 | -0.32% | 3,277,800 | 10兆7797億 | +7.5% |
| 03/22 | 7,127 | 7,174 | 7,082 | 7,145 | +0.52% | 3,895,300 | 10兆8145億 | +8.55% |
| 03/21 | 6,940 | 7,119 | 6,884 | 7,108 | +5.01% | 6,430,000 | 10兆7585億 | +8.73% |
| 03/21 | （IR情報）8:30 退職給付制度の改定 |
| 03/19 | 6,646 | 6,773 | 6,616 | 6,769 | +1.87% | 3,634,700 | 10兆2454億 | +4.19% |
| 03/18 | 6,590 | 6,671 | 6,564 | 6,645 | +2.11% | 3,222,400 | 10兆578億 | +2.85% |
| 03/15 | 6,352 | 6,584 | 6,334 | 6,508 | +2.49% | 7,851,400 | 9兆8504億 | +1.21% |
| 03/14 | 6,287 | 6,350 | 6,205 | 6,350 | +1.37% | 3,477,600 | 9兆6112億 | -0.83% |
| 03/13 | 6,368 | 6,374 | 6,223 | 6,264 | -0.52% | 4,167,800 | 9兆4811億 | -1.79% |
| 03/12 | 6,422 | 6,425 | 6,164 | 6,297 | -3.45% | 7,042,300 | 9兆5310億 | -0.99% |
| 03/11 | 6,675 | 6,686 | 6,417 | 6,522 | -3.55% | 4,763,200 | 9兆8716億 | +2.84% |
| 03/08 | 6,721 | 6,845 | 6,708 | 6,762 | +0.27% | 4,057,300 | 10兆2348億 | +6.93% |
| 03/07 | 6,862 | 6,929 | 6,744 | 6,744 | -1.55% | 3,739,600 | 10兆2076億 | +7.13% |
| 03/06 | 6,846 | 6,862 | 6,738 | 6,850 | +0.5% | 3,825,100 | 10兆3680億 | +9.39% |
| 03/05 | 6,647 | 6,846 | 6,605 | 6,816 | +1.59% | 3,931,900 | 10兆3166億 | +9.49% |
| 03/04 | 6,767 | 6,767 | 6,651 | 6,709 | -0.06% | 3,784,800 | 10兆1546億 | +8.49% |
| 03/01 | 6,553 | 6,768 | 6,545 | 6,713 | +2.44% | 3,973,500 | 10兆1607億 | +9.1% |
| 02/29 | 6,598 | 6,615 | 6,523 | 6,553 | +0.12% | 5,877,900 | 9兆9185億 | +7.06% |
| 02/28 | 6,608 | 6,670 | 6,535 | 6,545 | -0.77% | 4,457,800 | 9兆9659億 | +7.37% |
| 02/27 | 6,648 | 6,699 | 6,561 | 6,596 | +0.09% | 4,502,200 | 10兆436億 | +8.59% |
| 02/26 | 6,650 | 6,708 | 6,556 | 6,590 | +1.43% | 5,897,800 | 10兆345億 | +8.98% |
| 02/22 | 6,413 | 6,530 | 6,401 | 6,497 | +1.95% | 4,618,800 | 9兆8929億 | +7.96% |
| 02/21 | 6,379 | 6,438 | 6,322 | 6,373 | +0.05% | 3,867,200 | 9兆7040億 | +6.29% |
| 02/20 | 6,520 | 6,556 | 6,342 | 6,370 | -2.18% | 5,332,500 | 9兆6995億 | +6.56% |
| 02/19 | 6,297 | 6,512 | 6,293 | 6,512 | +3.91% | 5,833,000 | 9兆9157億 | +9.23% |
| 02/16 | （IR情報）12:30 ブラジル複合一貫貨物輸送会社VLI S.A.の一部株式譲渡に関するお知らせ |
| 02/16 | 6,148 | 6,348 | 6,139 | 6,267 | +3.55% | 6,062,000 | 9兆5426億 | +5.61% |
| 02/15 | 6,050 | 6,127 | 6,038 | 6,052 | +0.75% | 4,317,800 | 9兆2153億 | +2.39% |
| 02/14 | 6,066 | 6,111 | 5,970 | 6,007 | -1.81% | 5,070,200 | 9兆1467億 | +2% |
| 02/13 | 5,890 | 6,120 | 5,865 | 6,118 | +4.37% | 7,089,700 | 9兆3158億 | +4.31% |
| 02/09 | 5,851 | 5,923 | 5,793 | 5,862 | -0.07% | 3,849,300 | 8兆9259億 | +0.41% |
| 02/08 | （自社株買い）取締役会(2023年10月31日)での決議状況(取得期間2023年11月1日～2024年1月31日) |
| 02/08 | 5,866 | 5,868 | 5,760 | 5,866 | +0.45% | 3,560,100 | 8兆9320億 | +0.79% |
| 02/07 | 5,700 | 5,893 | 5,691 | 5,840 | +1.81% | 4,490,800 | 8兆8924億 | +0.74% |
| 02/06 | 5,812 | 5,835 | 5,724 | 5,736 | -1.26% | 3,746,200 | 8兆7341億 | -0.71% |
| 02/05 | 5,899 | 5,914 | 5,763 | 5,809 | -0.63% | 4,778,300 | 8兆8452億 | +0.85% |
| 02/02 | （IR情報）13:30 2024年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/02 | 6,100 | 6,100 | 5,846 | 5,846 | -3.56% | 8,541,900 | 8兆9016億 | +1.9% |
| 02/01 | 5,979 | 6,119 | 5,976 | 6,062 | +0.51% | 4,015,800 | 9兆2305億 | +6.15% |
| 02/01 | （IR情報）8:45 自己株式の取得結果および取得終了並びに自己株式の消却株式数に関するお知らせ |
| 01/31 | 5,876 | 6,034 | 5,866 | 6,031 | +1.6% | 3,392,200 | 9兆1833億 | +6.24% |
| 01/30 | 5,895 | 5,957 | 5,842 | 5,936 | +0.44% | 2,811,300 | 9兆386億 | +5.21% |
| 01/29 | 5,802 | 5,926 | 5,802 | 5,910 | +1.84% | 2,852,200 | 8兆9990億 | +5.31% |
| 01/26 | 5,900 | 5,900 | 5,803 | 5,803 | -2.11% | 3,207,700 | 8兆8361億 | +3.98% |
| 01/25 | 5,886 | 5,943 | 5,881 | 5,928 | +0.41% | 2,329,800 | 9兆264億 | +6.77% |
| 01/24 | 6,000 | 6,000 | 5,885 | 5,904 | -0.71% | 2,675,800 | 8兆9899億 | +6.96% |
| 01/23 | 6,010 | 6,082 | 5,926 | 5,946 | -0.54% | 2,964,300 | 9兆539億 | +8.35% |
| 01/22 | 5,935 | 5,980 | 5,881 | 5,978 | +0.76% | 3,402,700 | 9兆1026億 | +9.53% |
| 01/19 | 5,964 | 6,008 | 5,887 | 5,933 | +1.18% | 3,837,600 | 9兆341億 | +9.32% |
| 01/18 | 5,970 | 6,020 | 5,864 | 5,864 | -1.51% | 4,274,400 | 8兆9290億 | +8.61% |
| 01/17 | 5,902 | 6,114 | 5,886 | 5,954 | +0.74% | 5,650,600 | 9兆660億 | +10.96% |
| 01/16 | 5,950 | 5,983 | 5,902 | 5,910 | -0.97% | 3,062,300 | 8兆9990億 | +10.76% |
| 01/15 | 5,817 | 5,976 | 5,796 | 5,968 | +2.6% | 4,383,500 | 9兆874億 | +12.35% |
| 01/12 | （IR情報）14:30 当社ガバナンス体制及び執行体制変更並びに役員人事(代表取締役の異動)に関するお知らせ |
| 01/12 | 5,776 | 5,824 | 5,740 | 5,817 | +2.18% | 6,051,500 | 8兆8574億 | +10.15% |
| 01/11 | （自社株買い）取締役会(2023年10月31日)での決議状況(取得期間2023年11月1日～2024年1月31日) |
| 01/11 | 5,586 | 5,729 | 5,571 | 5,693 | +3.58% | 5,922,100 | 8兆6686億 | +8.23% |
| 01/10 | 5,440 | 5,508 | 5,430 | 5,496 | +1.31% | 3,182,700 | 8兆3686億 | +4.69% |
| 01/09 | 5,498 | 5,526 | 5,385 | 5,425 | -0.33% | 3,147,400 | 8兆2605億 | +3.41% |
| 01/05 | 5,443 | 5,511 | 5,421 | 5,443 | +0.7% | 3,166,000 | 8兆2879億 | +3.83% |
| 01/04 | 5,301 | 5,405 | 5,227 | 5,405 | +2.02% | 3,582,700 | 8兆2301億 | +3.11% |
| 01/04 | （IR情報）8:45 自己株式の取得状況(途中経過)に関するお知らせ |
| 2023 |
| 12/29 | 5,315 | 5,364 | 5,263 | 5,298 | -0.43% | 3,358,300 | 8兆672億 | +1.07% |
| 12/28 | 5,280 | 5,328 | 5,269 | 5,321 | +0.17% | 1,908,000 | 8兆1022億 | +1.39% |
| 12/27 | 5,268 | 5,313 | 5,267 | 5,312 | +1.43% | 3,259,600 | 8兆885億 | +1.16% |
| 12/26 | 5,216 | 5,240 | 5,187 | 5,237 | +0.48% | 2,219,300 | 7兆9743億 | -0.32% |
| 12/25 | 5,246 | 5,255 | 5,193 | 5,212 | +0.02% | 1,410,100 | 7兆9362億 | -1.03% |
| 12/22 | 5,168 | 5,219 | 5,166 | 5,211 | +1.26% | 2,803,200 | 7兆9347億 | -1.42% |
| 12/21 | 5,126 | 5,153 | 5,108 | 5,146 | -0.94% | 2,080,600 | 7兆8357億 | -3% |
| 12/20 | 5,155 | 5,231 | 5,148 | 5,195 | +1.29% | 3,279,500 | 7兆9103億 | -2.48% |
| 12/19 | 5,042 | 5,160 | 5,012 | 5,129 | +0.89% | 3,674,000 | 7兆8098億 | -4.04% |
| 12/18 | 5,080 | 5,097 | 5,025 | 5,084 | -0.76% | 3,220,600 | 7兆7413億 | -5.24% |
| 12/15 | （IR情報）16:00 RGF Staffing Delaware, Inc.の株式の譲渡に関するお知らせ |
| 12/15 | 5,160 | 5,186 | 5,106 | 5,123 | +0.55% | 4,922,000 | 7兆8007億 | -4.88% |
| 12/14 | 5,150 | 5,184 | 5,064 | 5,095 | -2.19% | 3,687,500 | 7兆7580億 | -5.72% |
| 12/14 | （IR情報）8:45 米国メキシコ湾沖合Kaikias油田事業の権益売却及び特定子会社の異動(解散・清算)に関するお知らせ |
| 12/13 | 5,183 | 5,215 | 5,158 | 5,209 | +0.29% | 2,735,200 | 7兆9316億 | -3.89% |
| 12/12 | 5,294 | 5,299 | 5,194 | 5,194 | -0.84% | 3,228,100 | 7兆9088億 | -4.5% |
| 12/11 | 5,158 | 5,239 | 5,141 | 5,238 | +4.24% | 4,937,400 | 7兆9758億 | -4.08% |
| 12/08 | 5,163 | 5,164 | 5,004 | 5,025 | -3.46% | 7,356,400 | 7兆6515億 | -8.2% |
| 12/07 | （自社株買い）取締役会(2023年10月31日)での決議状況(取得期間2023年11月1日～2024年1月31日) |
| 12/07 | 5,256 | 5,266 | 5,175 | 5,205 | -2.01% | 3,735,800 | 7兆9255億 | -5.23% |
| 12/06 | 5,219 | 5,320 | 5,202 | 5,312 | +2.06% | 3,948,900 | 8兆885億 | -3.44% |
| 12/05 | 5,262 | 5,286 | 5,185 | 5,205 | -1.36% | 5,019,700 | 7兆9255億 | -5.42% |
| 12/04 | 5,390 | 5,390 | 5,277 | 5,277 | -3.09% | 4,453,700 | 8兆352億 | -4.3% |
| 12/01 | 5,423 | 5,458 | 5,402 | 5,445 | +0.98% | 3,805,100 | 8兆2910億 | -1.29% |
| 12/01 | （IR情報）8:45 自己株式の取得状況(途中経過)に関するお知らせ |
| 11/30 | 5,300 | 5,392 | 5,256 | 5,392 | +0.95% | 9,862,800 | 8兆2103億 | -2.23% |
| 11/29 | 5,382 | 5,428 | 5,322 | 5,341 | -1.91% | 4,277,600 | 8兆1326億 | -3.14% |
| 11/28 | 5,410 | 5,452 | 5,347 | 5,445 | +0.83% | 4,303,200 | 8兆2910億 | -1.29% |
| 11/27 | 5,411 | 5,423 | 5,364 | 5,400 | -0.64% | 4,142,000 | 8兆2225億 | -2.16% |
| 11/24 | 5,463 | 5,464 | 5,394 | 5,435 | +0.72% | 3,607,600 | 8兆2758億 | -1.56% |
| 11/22 | （IR情報）15:00 International Power (Australia) Holdings Pty Limitedの株式譲渡に関するお知らせ |
| 11/22 | 5,348 | 5,428 | 5,330 | 5,396 | +0.11% | 4,189,800 | 8兆2164億 | -2.39% |
| 11/22 | （空売り報告）Barclays Bank PLC 19,843,749株（1.3%）+0.01% |
