| 2022 |
| 05/18 | 1,547 | 1,565 | 1,537 | 1,548 | +0.98% | 9,148,000 | 5兆830億 | -2.49% |
| 05/17 | 1,533 | 1,540 | 1,518 | 1,533 | +0.99% | 8,749,200 | 5兆338億 | -3.49% |
| 05/16 | 1,560 | 1,562 | 1,513 | 1,518 | -1.46% | 13,052,200 | 4兆9845億 | -4.56% |
| 05/13 | 1,544 | 1,564 | 1,533 | 1,540 | -2% | 15,989,600 | 5兆584億 | -3.27% |
| 05/12 | 1,560 | 1,601 | 1,560 | 1,572 | +1.09% | 9,797,200 | 5兆1619億 | -1.54% |
| 05/11 | 1,555 | 1,558 | 1,523 | 1,555 | -1.24% | 12,618,800 | 5兆1060億 | -2.78% |
| 05/10 | 1,619 | 1,637 | 1,573 | 1,574 | -4.84% | 15,048,200 | 5兆1701億 | -1.81% |
| 05/09 | 1,693 | 1,693 | 1,641 | 1,654 | -2.3% | 12,600,400 | 5兆4329億 | +2.92% |
| 05/06 | 1,625 | 1,693 | 1,621 | 1,693 | +6.08% | 21,765,800 | 5兆5610億 | +5.29% |
| 05/02 | 14:00 当社発電事業売却完了見通しについて |
| 05/02 | 14:00 自己株式取得に係る事項の決定に関するお知らせ |
| 05/02 | 14:00 2022年3月期連結業績と前期業績との差異に関するお知らせ |
| 05/02 | 14:00 2022年3月期決算短信〔IFRS〕(連結) |
| 05/02 | 1,608 | 1,625 | 1,549 | 1,596 | +1.33% | 18,368,200 | 5兆2423億 | -0.75% |
| 04/28 | 1,556 | 1,580 | 1,546 | 1,575 | +3.38% | 7,627,200 | 5兆1734億 | -2.3% |
| 04/27 | 1,523 | 1,544 | 1,518 | 1,524 | -1.74% | 9,644,600 | 5兆42億 | -5.72% |
| 04/26 | 1,571 | 1,577 | 1,546 | 1,551 | -1.9% | 8,155,800 | 5兆929億 | -4.41% |
| 04/25 | 1,576 | 1,600 | 1,571 | 1,581 | -2.59% | 7,530,800 | 5兆1914億 | -2.86% |
| 04/22 | 1,643 | 1,645 | 1,616 | 1,623 | -1.31% | 5,839,200 | 5兆3294億 | -0.22% |
| 04/21 | 1,643 | 1,649 | 1,632 | 1,644 | -0.18% | 6,900,000 | 5兆4000億 | +1.29% |
| 04/20 | 1,637 | 1,652 | 1,634 | 1,647 | +0.7% | 8,171,800 | 5兆4099億 | +1.79% |
| 04/19 | 1,637 | 1,637 | 1,617 | 1,636 | +0.86% | 6,327,600 | 5兆3721億 | +1.46% |
| 04/18 | 1,625 | 1,632 | 1,603 | 1,622 | -0.89% | 5,296,800 | 5兆3261億 | +0.84% |
| 04/15 | 1,611 | 1,642 | 1,604 | 1,636 | +0.68% | 6,423,400 | 5兆3737億 | +2% |
| 04/14 | 1,610 | 1,627 | 1,600 | 1,625 | +2.65% | 9,627,200 | 5兆3376億 | +1.63% |
| 04/13 | 1,562 | 1,587 | 1,555 | 1,583 | +2.43% | 8,178,800 | 5兆1996億 | -0.63% |
| 04/12 | 1,550 | 1,559 | 1,534 | 1,546 | -0.96% | 5,058,800 | 5兆765億 | -2.68% |
| 04/11 | 1,566 | 1,574 | 1,544 | 1,561 | +0.42% | 6,817,600 | 5兆1257億 | -1.73% |
| 04/08 | 15:45 役員報酬改定⁄業績連動型譲渡制限付株式報酬制度の導入に関するお知らせ |
| 04/08 | 1,564 | 1,578 | 1,543 | 1,554 | -0.54% | 7,927,600 | 5兆1044億 | -1.96% |
| 04/07 | 1,553 | 1,564 | 1,526 | 1,563 | -0.67% | 8,855,800 | 5兆1323億 | -1.23% |
| 04/06 | 1,577 | 1,586 | 1,569 | 1,573 | -0.98% | 8,616,000 | 5兆1668億 | -0.19% |
| 04/05 | 1,630 | 1,635 | 1,580 | 1,589 | -2.34% | 11,177,800 | 5兆2177億 | +1.18% |
| 04/04 | 1,641 | 1,646 | 1,621 | 1,627 | -1.3% | 6,715,000 | 5兆3425億 | +4% |
| 04/01 | 1,646 | 1,652 | 1,627 | 1,648 | -0.96% | 8,941,600 | 5兆4132億 | +5.78% |
| 03/31 | 1,662 | 1,697 | 1,644 | 1,664 | +0.3% | 12,585,600 | 5兆4657億 | +7.29% |
| 03/30 | 1,655 | 1,669 | 1,630 | 1,659 | -1.92% | 10,159,600 | 5兆4493億 | +7.38% |
| 03/29 | 1,700 | 1,701 | 1,675 | 1,692 | +0.8% | 9,549,600 | 5兆5560億 | +9.84% |
| 03/28 | 1,702 | 1,707 | 1,666 | 1,678 | -1.5% | 9,864,600 | 5兆5117億 | +9.39% |
| 03/25 | 1,695 | 1,704 | 1,682 | 1,704 | +1.16% | 8,521,000 | 5兆5955億 | +11.41% |
| 03/25 | 8:45 自己株式の取得結果および取得終了に関するお知らせ |
| 03/24 | 15:30 役員人事 |
| 03/24 | 15:30 再生可能エネルギー事業をグローバルに展開するMainstream Renewable Powerへの出資参画 |
| 03/24 | 1,660 | 1,684 | 1,656 | 1,684 | +0.96% | 9,443,400 | 5兆5314億 | +10.72% |
| 03/23 | 1,679 | 1,679 | 1,631 | 1,668 | +0.12% | 13,001,400 | 5兆4788億 | +10.24% |
| 03/22 | 1,581 | 1,673 | 1,581 | 1,666 | +6.32% | 17,879,200 | 5兆4723億 | +10.48% |
| 03/18 | 1,549 | 1,577 | 1,540 | 1,567 | +0.87% | 16,178,400 | 5兆1471億 | +4.33% |
| 03/17 | 1,524 | 1,554 | 1,521 | 1,554 | +3.26% | 13,852,000 | 5兆1027億 | +3.64% |
| 03/16 | 1,499 | 1,525 | 1,495 | 1,505 | +1.01% | 13,928,400 | 4兆9418億 | +0.5% |
| 03/15 | 1,534 | 1,535 | 1,477 | 1,490 | -3.28% | 15,663,800 | 4兆8925億 | -0.43% |
| 03/14 | 1,528 | 1,552 | 1,527 | 1,540 | +1.35% | 7,558,000 | 5兆584億 | +2.94% |
| 03/11 | 1,510 | 1,536 | 1,506 | 1,520 | +0.7% | 12,176,200 | 4兆9911億 | +1.84% |
| 03/10 | 1,480 | 1,510 | 1,478 | 1,509 | +1.65% | 11,789,400 | 4兆9566億 | +1.34% |
| 03/09 | 1,477 | 1,509 | 1,473 | 1,485 | +0.99% | 11,049,600 | 4兆8761億 | -0.03% |
| 03/08 | 1,551 | 1,565 | 1,454 | 1,470 | -4.3% | 17,874,200 | 4兆8285億 | -0.88% |
| 03/07 | 1,545 | 1,557 | 1,508 | 1,536 | +2.78% | 18,515,000 | 5兆453億 | +3.71% |
| 03/04 | 1,490 | 1,512 | 1,466 | 1,495 | +1.08% | 14,732,000 | 4兆9090億 | +1.32% |
| 03/03 | 1,435 | 1,480 | 1,428 | 1,479 | +4.86% | 16,703,200 | 4兆8564億 | +0.44% |
| 03/02 | 1,399 | 1,422 | 1,377 | 1,410 | -0.21% | 16,014,000 | 4兆6314億 | -4.02% |
| 03/01 | 1,400 | 1,434 | 1,396 | 1,413 | -1.4% | 21,441,200 | 4兆6412億 | -3.81% |
| 03/01 | 8:45 自己株式の取得状況(途中経過)に関するお知らせ |
| 02/28 | 1,468 | 1,472 | 1,404 | 1,433 | -4.31% | 33,117,600 | 4兆7069億 | -2.52% |
| 02/25 | 1,466 | 1,498 | 1,465 | 1,498 | +2.71% | 13,696,200 | 4兆9188億 | +1.87% |
| 02/24 | 1,501 | 1,508 | 1,445 | 1,458 | -3.73% | 14,979,800 | 4兆7891億 | -0.61% |
| 02/22 | 1,513 | 1,526 | 1,501 | 1,515 | -1.5% | 8,434,200 | 4兆9746億 | +3.31% |
| 02/21 | 1,531 | 1,542 | 1,522 | 1,538 | -0.81% | 6,290,200 | 5兆502億 | +5.09% |
| 02/18 | 1,523 | 1,561 | 1,521 | 1,550 | +0.06% | 10,223,400 | 5兆913億 | +6.24% |
| 02/17 | 1,531 | 1,550 | 1,527 | 1,549 | +2.58% | 11,681,400 | 5兆880億 | +6.46% |
| 02/16 | 1,505 | 1,520 | 1,501 | 1,510 | +1.89% | 8,162,600 | 4兆9599億 | +4.07% |
| 02/15 | 1,535 | 1,547 | 1,482 | 1,482 | -3.14% | 13,312,400 | 4兆8679億 | +2.49% |
| 02/14 | 1,505 | 1,535 | 1,503 | 1,530 | +0.89% | 11,199,800 | 5兆256億 | +6.03% |
| 02/10 | 1,515 | 1,517 | 1,495 | 1,517 | +0.66% | 9,276,400 | 4兆9812億 | +5.53% |
| 02/09 | 1,500 | 1,513 | 1,494 | 1,507 | +0.8% | 11,667,000 | 4兆9484億 | +5.13% |
| 02/08 | 1,488 | 1,508 | 1,478 | 1,495 | +0.81% | 12,006,800 | 4兆9090億 | +4.66% |
| 02/07 | 1,481 | 1,483 | 1,454 | 1,483 | +0.07% | 10,079,000 | 4兆8695億 | +4.18% |
| 02/04 | 1,478 | 1,482 | 1,439 | 1,482 | +2.95% | 17,679,200 | 4兆8662億 | +4.48% |
| 02/03 | 13:45 期末配当予想の修正に関するお知らせ |
| 02/03 | 13:45 2022年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/03 | 1,452 | 1,468 | 1,419 | 1,439 | -0.66% | 16,541,000 | 4兆7266億 | +1.84% |
| 02/02 | 1,427 | 1,452 | 1,422 | 1,449 | +2.22% | 9,517,000 | 4兆7579億 | +2.8% |
| 02/01 | 1,427 | 1,433 | 1,415 | 1,417 | -0.7% | 6,766,000 | 4兆6544億 | +0.85% |
| 02/01 | 8:45 自己株式の取得状況(途中経過)に関するお知らせ |
| 01/31 | 1,415 | 1,433 | 1,409 | 1,427 | +0.39% | 6,098,400 | 4兆6872億 | +1.71% |
| 01/28 | 1,405 | 1,422 | 1,400 | 1,422 | +2.3% | 7,831,400 | 4兆6692億 | +1.61% |
| 01/27 | 1,428 | 1,430 | 1,378 | 1,390 | -1.21% | 9,528,000 | 4兆5641億 | -0.39% |
| 01/26 | 1,406 | 1,415 | 1,396 | 1,407 | +0.5% | 5,137,000 | 4兆6199億 | +1.11% |
| 01/25 | 1,420 | 1,420 | 1,389 | 1,400 | -1.76% | 9,470,600 | 4兆5969億 | +0.83% |
| 01/24 | 1,424 | 1,426 | 1,406 | 1,425 | -0.18% | 6,668,800 | 4兆6790億 | +2.85% |
| 01/21 | 1,427 | 1,432 | 1,408 | 1,427 | -0.24% | 6,244,800 | 4兆6872億 | +3.41% |
| 01/20 | 1,425 | 1,438 | 1,411 | 1,431 | +0.7% | 7,673,200 | 4兆6987億 | +4.04% |
| 01/19 | 1,411 | 1,434 | 1,408 | 1,421 | -1.01% | 9,170,400 | 4兆6659億 | +3.76% |
| 01/18 | 1,459 | 1,461 | 1,432 | 1,435 | -0.73% | 7,418,800 | 4兆7135億 | +5.28% |
| 01/17 | 1,450 | 1,465 | 1,441 | 1,446 | +1.19% | 6,154,600 | 4兆7480億 | +6.44% |
| 01/14 | 15:30 役員人事(代表取締役の異動に関するお知らせ) |
| 01/14 | 1,443 | 1,447 | 1,411 | 1,429 | -2.42% | 12,092,400 | 4兆6922億 | +5.66% |
| 01/13 | 1,440 | 1,470 | 1,437 | 1,464 | +1.99% | 10,462,200 | 4兆8088億 | +8.69% |
| 01/12 | 1,410 | 1,436 | 1,406 | 1,436 | +2.35% | 8,374,200 | 4兆7152億 | +7.13% |
| 01/11 | 1,401 | 1,403 | 1,384 | 1,403 | +0.68% | 7,176,400 | 4兆6068億 | +5.21% |
| 01/07 | 1,406 | 1,410 | 1,390 | 1,393 | -0.43% | 7,028,000 | 4兆5756億 | +4.89% |
| 01/06 | 1,418 | 1,423 | 1,397 | 1,399 | -1.31% | 8,300,000 | 4兆5953億 | +5.74% |
| 01/05 | 1,398 | 1,420 | 1,392 | 1,418 | +2.61% | 10,694,600 | 4兆6560億 | +7.55% |
| 01/04 | 1,365 | 1,382 | 1,358 | 1,382 | +1.43% | 6,491,600 | 4兆5378億 | +5.14% |
| 01/04 | 8:45 自己株式の取得状況(途中経過)に関するお知らせ |
| 2021 |
| 12/30 | 1,363 | 1,366 | 1,353 | 1,362 | +0.15% | 4,228,800 | 4兆4737億 | +3.73% |
| 12/29 | 11:00 ヒューマン・アソシエイツ・ホールディングス株式会社株券等(証券コード6575)に対する公開買付けの結果に関するお知らせ |
| 12/29 | 1,365 | 1,374 | 1,355 | 1,360 | +0.18% | 4,156,200 | 4兆4672億 | +3.58% |
| 12/28 | 1,359 | 1,362 | 1,351 | 1,358 | +1.42% | 4,685,000 | 4兆4589億 | +3.39% |
| 12/27 | 1,348 | 1,348 | 1,336 | 1,339 | -0.59% | 3,318,000 | 4兆3965億 | +2.1% |
| 12/24 | 1,350 | 1,355 | 1,342 | 1,347 | -0.63% | 3,419,400 | 4兆4228億 | +2.63% |
| 12/23 | 1,342 | 1,355 | 1,339 | 1,355 | +1.76% | 7,134,800 | 4兆4507億 | +3.51% |
| 12/22 | 1,337 | 1,342 | 1,324 | 1,332 | +0.76% | 5,663,400 | 4兆3735億 | +1.87% |
| 12/21 | 1,315 | 1,323 | 1,301 | 1,322 | +1.69% | 6,994,800 | 4兆3407億 | +1.26% |
| 12/20 | 1,315 | 1,322 | 1,297 | 1,300 | -1.92% | 6,944,400 | 4兆2684億 | -0.35% |
| 12/17 | 1,325 | 1,338 | 1,318 | 1,325 | +0.99% | 14,505,800 | 4兆3522億 | +1.69% |
| 12/16 | 16:00 自己株式取得に係る事項の決定に関するお知らせ |
| 12/16 | 1,323 | 1,325 | 1,309 | 1,312 | +0.31% | 6,058,600 | 4兆3095億 | +0.92% |
