| 2019 |
| 12/24 | 984 | 985 | 975 | 978 | -0.76% | 4,429,200 | 3兆4069億 | -0.36% |
| 12/23 | 990 | 991 | 985 | 985 | -0.71% | 5,717,000 | 3兆4330億 | +0.41% |
| 12/20 | 993 | 995 | 986 | 992 | +0.2% | 10,759,800 | 3兆4574億 | +1.22% |
| 12/19 | 987 | 992 | 985 | 990 | -0.2% | 7,139,200 | 3兆4505億 | +1.12% |
| 12/18 | 995 | 998 | 990 | 992 | -0.55% | 7,285,400 | 3兆4574億 | +1.54% |
| 12/17 | 995 | 998 | 993 | 998 | +0.61% | 7,545,200 | 3兆4766億 | +2.31% |
| 12/16 | 990 | 995 | 989 | 992 | -0.1% | 6,183,400 | 3兆4557億 | +1.8% |
| 12/13 | 991 | 995 | 987 | 993 | +1.64% | 16,730,600 | 3兆4592億 | +2% |
| 12/12 | 977 | 980 | 972 | 977 | -1.01% | 9,011,600 | 3兆4034億 | +0.57% |
| 12/11 | 988 | 988 | 983 | 987 | +0.25% | 7,908,600 | 3兆4383億 | +1.7% |
| 12/10 | 990 | 990 | 984 | 984 | -0.51% | 8,640,800 | 3兆4296億 | +1.55% |
| 12/09 | 987 | 989 | 982 | 989 | +0.82% | 8,460,400 | 3兆4470億 | +2.28% |
| 12/06 | 988 | 991 | 979 | 981 | -0.86% | 8,585,200 | 3兆4191億 | +1.76% |
| 12/05 | 987 | 990 | 983 | 990 | +1.38% | 10,069,600 | 3兆4487億 | +2.75% |
| 12/04 | 961 | 976 | 961 | 976 | +0.62% | 10,144,800 | 3兆4017億 | +1.67% |
| 12/03 | 974 | 974 | 967 | 970 | -1.42% | 10,433,600 | 3兆3808億 | +1.36% |
| 12/02 | 974 | 985 | 972 | 984 | +1.44% | 7,726,600 | 3兆4296億 | +3.04% |
| 12/02 | 8:45 自己株式の取得状況(途中経過)に関するお知らせ |
| 11/29 | 974 | 976 | 969 | 970 | -0.51% | 7,442,200 | 3兆3808億 | +1.89% |
| 11/28 | 968 | 975 | 965 | 975 | +0.36% | 8,459,800 | 3兆3982億 | +2.74% |
| 11/27 | 978 | 983 | 971 | 972 | -0.97% | 12,532,000 | 3兆3860億 | +2.59% |
| 11/27 | 8:30 モアティーズ炭鉱⁄ナカラ回廊鉄道・港湾インフラ事業における減損損失計上の見込み |
| 11/26 | 986 | 993 | 979 | 981 | -0.05% | 18,312,400 | 3兆4191億 | +3.92% |
| 11/25 | 975 | 985 | 975 | 982 | +1.39% | 10,771,800 | 3兆4208億 | +4.41% |
| 11/22 | 969 | 974 | 967 | 968 | +0.05% | 10,384,000 | 3兆3738億 | +3.42% |
| 11/21 | 964 | 968 | 951 | 968 | +0.36% | 10,244,800 | 3兆3720億 | +3.7% |
| 11/20 | 961 | 966 | 957 | 964 | +0.16% | 8,505,000 | 3兆3598億 | +3.66% |
| 11/19 | 960 | 965 | 958 | 963 | +0.16% | 6,250,400 | 3兆3546億 | +3.83% |
| 11/18 | 960 | 962 | 956 | 961 | -0.36% | 7,570,800 | 3兆3494億 | +4.12% |
| 11/15 | 949 | 965 | 949 | 965 | +2.12% | 11,170,000 | 3兆3616億 | +4.95% |
| 11/14 | 950 | 957 | 941 | 945 | -0.79% | 9,859,600 | 3兆2919億 | +3.22% |
| 11/13 | 960 | 961 | 952 | 952 | -1.24% | 12,018,200 | 3兆3180億 | +4.39% |
| 11/12 | 15:30 ブラジル沖合プレソルト層ブジオス鉱区向けFPSO傭船事業に参画 |
| 11/12 | 953 | 965 | 951 | 964 | +0.63% | 9,871,400 | 3兆3598億 | +6.05% |
| 11/11 | 963 | 964 | 954 | 958 | -0.52% | 11,851,400 | 3兆3389億 | +5.86% |
| 11/08 | 960 | 969 | 956 | 963 | +1.21% | 16,298,000 | 3兆3564億 | +6.76% |
| 11/07 | 945 | 954 | 944 | 952 | +0.63% | 12,233,000 | 3兆3163億 | +5.84% |
| 11/06 | 943 | 949 | 941 | 946 | +0.64% | 13,122,400 | 3兆2954億 | +5.52% |
| 11/05 | 938 | 944 | 931 | 940 | +1.46% | 14,211,200 | 3兆2745億 | +5.09% |
| 11/01 | 923 | 930 | 918 | 926 | -0.86% | 14,614,800 | 3兆2274億 | +3.7% |
| 11/01 | 8:45 自己株式の取得状況(途中経過)に関するお知らせ |
| 10/31 | 919 | 937 | 916 | 934 | +1.58% | 18,247,800 | 3兆2553億 | +4.59% |
| 10/30 | 14:00 自己株式取得に係る事項の決定及び自己株式消却に係る事項の決定に関するお知らせ |
| 10/30 | 14:00 2020年3月期第2四半期決算短信〔IFRS〕(連結) |
| 10/30 | 914 | 928 | 909 | 920 | +0.55% | 33,693,200 | 3兆2047億 | +3.08% |
| 10/29 | 913 | 917 | 910 | 915 | +0.61% | 10,506,600 | 3兆1873億 | +2.52% |
| 10/29 | 8:45 加国C2C Power風力・太陽光発電事業の持分売却について |
| 10/28 | 905 | 913 | 904 | 909 | -0.11% | 7,010,000 | 3兆1682億 | +1.91% |
| 10/25 | 910 | 913 | 907 | 910 | +0.22% | 6,637,400 | 3兆1716億 | +1.9% |
| 10/24 | 910 | 913 | 904 | 908 | +0.5% | 6,668,200 | 3兆1647億 | +1.45% |
| 10/23 | 897 | 905 | 890 | 904 | +0.78% | 9,926,200 | 3兆1490億 | +0.95% |
| 10/21 | 886 | 898 | 886 | 897 | +0.96% | 7,033,800 | 3兆1246億 | +0.06% |
| 10/18 | 889 | 894 | 885 | 888 | -0.06% | 6,748,400 | 3兆950億 | -1% |
| 10/17 | 890 | 894 | 885 | 889 | -1% | 8,356,200 | 3兆967億 | -0.95% |
| 10/16 | 898 | 904 | 893 | 898 | +1.13% | 10,643,800 | 3兆1281億 | +0.17% |
| 10/15 | 888 | 892 | 884 | 888 | +0.8% | 8,755,800 | 3兆932億 | -0.84% |
| 10/11 | 877 | 882 | 874 | 881 | +1.32% | 8,485,600 | 3兆688億 | -1.4% |
| 10/10 | 860 | 870 | 859 | 869 | +0.46% | 8,280,400 | 3兆287億 | -2.58% |
| 10/09 | 861 | 868 | 861 | 865 | -0.4% | 8,022,200 | 3兆148億 | -2.81% |
| 10/08 | 868 | 876 | 866 | 869 | +0.4% | 11,144,000 | 3兆270億 | -2.31% |
| 10/07 | 868 | 870 | 861 | 865 | 0% | 6,559,800 | 3兆148億 | -2.59% |
| 10/04 | 862 | 866 | 859 | 865 | -0.23% | 7,946,400 | 3兆148億 | -2.37% |
| 10/03 | 867 | 870 | 862 | 867 | -2.14% | 10,252,800 | 3兆218億 | -1.92% |
| 10/02 | 877 | 889 | 876 | 886 | -0.56% | 9,193,200 | 3兆880億 | +0.57% |
| 10/01 | 887 | 894 | 885 | 891 | +0.79% | 7,226,000 | 3兆1054億 | +1.48% |
| 09/30 | 885 | 891 | 880 | 884 | -0.51% | 9,381,800 | 3兆810億 | +1.03% |
| 09/27 | 889 | 898 | 881 | 889 | -3% | 12,313,200 | 3兆967億 | +1.89% |
| 09/26 | 918 | 923 | 913 | 916 | +0.33% | 13,130,600 | 3兆1925億 | +5.29% |
| 09/25 | 904 | 916 | 901 | 913 | -0.22% | 8,837,200 | 3兆1821億 | +5.43% |
| 09/24 | 916 | 926 | 915 | 915 | -1.4% | 12,496,000 | 3兆1891億 | +6.03% |
| 09/20 | 926 | 933 | 924 | 928 | +0.92% | 13,489,200 | 3兆2344億 | +8.03% |
| 09/19 | 926 | 937 | 918 | 920 | -0.76% | 12,873,600 | 3兆2047億 | +7.54% |
| 09/18 | 945 | 946 | 927 | 927 | -2.73% | 13,759,400 | 3兆2291億 | +8.87% |
| 09/17 | 933 | 956 | 932 | 953 | +3.25% | 20,352,000 | 3兆3198億 | +12.59% |
| 09/13 | 17:30 アジア病院グループ「コロンビアアジアヘルスケア」の持分売却について |
| 09/13 | 917 | 925 | 911 | 923 | +0.82% | 16,272,800 | 3兆2152億 | +9.69% |
| 09/12 | 918 | 922 | 911 | 915 | -0.05% | 13,894,400 | 3兆1891億 | +9.19% |
| 09/11 | 898 | 916 | 896 | 916 | +2.4% | 15,796,600 | 3兆1908億 | +9.64% |
| 09/10 | 17:45 株式会社リクルートホールディングス株式の一部売却について(2) |
| 09/10 | 876 | 895 | 876 | 894 | +2.58% | 12,406,600 | 3兆1159億 | +7.45% |
| 09/09 | 860 | 872 | 858 | 872 | +1.4% | 7,785,000 | 3兆374億 | +5% |
| 09/06 | 860 | 865 | 857 | 860 | +0.76% | 10,397,000 | 2兆9956億 | +3.68% |
| 09/05 | 15:30 ロシア・Arctic LNG2プロジェクトの最終投資決断の実行 |
| 09/05 | 841 | 856 | 840 | 853 | +1.91% | 11,494,600 | 2兆9730億 | +2.77% |
| 09/04 | 837 | 841 | 835 | 837 | -0.71% | 7,374,800 | 2兆9172億 | +0.6% |
| 09/03 | 832 | 845 | 830 | 843 | +1.38% | 6,663,800 | 2兆9381億 | +1.08% |
| 09/02 | 828 | 834 | 825 | 832 | 0% | 5,224,600 | 2兆8980億 | -0.54% |
| 08/30 | 820 | 833 | 820 | 832 | +2.02% | 11,352,800 | 2兆8980億 | -0.89% |
| 08/29 | 811 | 815 | 809 | 815 | +0.18% | 8,694,200 | 2兆8405億 | -3.09% |
| 08/28 | 16:00 株式会社リクルートホールディングス株式の一部売却について |
| 08/28 | 812 | 815 | 810 | 814 | +1.12% | 6,963,800 | 2兆8353億 | -3.61% |
| 08/27 | 814 | 815 | 804 | 805 | -0.37% | 8,917,200 | 2兆8039億 | -5.13% |
| 08/26 | 800 | 810 | 798 | 808 | -1.04% | 10,146,600 | 2兆8144億 | -5.11% |
| 08/23 | 818 | 822 | 814 | 816 | -0.67% | 9,552,800 | 2兆8440億 | -4.56% |
| 08/22 | 818 | 823 | 818 | 822 | +0.12% | 8,290,200 | 2兆8632億 | -4.25% |
| 08/21 | 818 | 825 | 816 | 821 | -0.91% | 9,987,200 | 2兆8597億 | -4.7% |
| 08/20 | 820 | 828 | 818 | 828 | +0.73% | 9,199,600 | 2兆8858億 | -4.17% |
| 08/19 | 824 | 825 | 818 | 822 | +0.24% | 6,749,600 | 2兆8649億 | -5.3% |
| 08/16 | 817 | 822 | 812 | 820 | -0.18% | 9,135,200 | 2兆8580億 | -5.86% |
| 08/15 | 810 | 822 | 805 | 822 | -0.73% | 9,877,800 | 2兆8632億 | -6.01% |
| 08/14 | 825 | 830 | 817 | 828 | +1.6% | 8,620,200 | 2兆8841億 | -5.64% |
| 08/13 | 825 | 830 | 813 | 815 | -1.99% | 12,218,000 | 2兆8388億 | -7.44% |
| 08/09 | 833 | 833 | 825 | 831 | +0.48% | 9,187,200 | 2兆8963億 | -5.89% |
| 08/08 | 841 | 842 | 827 | 827 | -1.72% | 10,244,600 | 2兆8824億 | -6.66% |
| 08/07 | 848 | 848 | 838 | 842 | -1.12% | 10,393,200 | 2兆9329億 | -5.34% |
| 08/06 | 819 | 851 | 816 | 851 | +1.67% | 13,418,600 | 2兆9660億 | -4.6% |
| 08/05 | 845 | 848 | 833 | 837 | -2.16% | 14,535,600 | 2兆9166億 | -6.38% |
| 08/02 | 866 | 867 | 852 | 856 | -2.95% | 14,517,000 | 2兆9811億 | -4.52% |
| 08/02 | 8:45 株価連動型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 |
| 08/01 | 883 | 890 | 876 | 882 | -0.9% | 11,005,400 | 3兆717億 | -1.73% |
| 07/31 | 13:30 2020年3月期第1四半期決算短信〔IFRS〕(連結) |
| 07/31 | 892 | 900 | 889 | 890 | -1.17% | 11,107,800 | 3兆996億 | -0.84% |
| 07/30 | 900 | 906 | 894 | 900 | +0.56% | 6,581,200 | 3兆1362億 | +0.45% |
