| 2023 |
| 12/19 | 1,677 | 1,695 | 1,670 | 1,695 | +1.25% | 38,000 | 637億1838万 | +2.6% |
| 12/18 | 1,662 | 1,689 | 1,633 | 1,674 | -0.42% | 56,900 | 629億2895万 | +1.64% |
| 12/15 | 1,649 | 1,686 | 1,638 | 1,681 | +1.76% | 67,900 | 631億9209万 | +2.38% |
| 12/14 | 1,654 | 1,664 | 1,640 | 1,652 | -0.12% | 41,900 | 621億193万 | +0.98% |
| 12/13 | 1,641 | 1,665 | 1,641 | 1,654 | +0.79% | 36,800 | 621億7711万 | +1.47% |
| 12/12 | 1,625 | 1,653 | 1,625 | 1,641 | +1.05% | 50,400 | 616億8842万 | +0.92% |
| 12/11 | 1,610 | 1,624 | 1,598 | 1,624 | +2.27% | 38,300 | 610億4935万 | +0.06% |
| 12/08 | 1,627 | 1,639 | 1,579 | 1,588 | -2.64% | 113,400 | 596億9604万 | -2.04% |
| 12/07 | 1,650 | 1,650 | 1,627 | 1,631 | -1.75% | 39,500 | 613億1250万 | +0.68% |
| 12/06 | 1,610 | 1,666 | 1,610 | 1,660 | +2.6% | 51,200 | 624億266万 | +2.66% |
| 12/05 | 1,628 | 1,637 | 1,617 | 1,618 | -1.28% | 46,600 | 608億2380万 | +0.43% |
| 12/04 | 1,696 | 1,701 | 1,638 | 1,639 | -4.54% | 72,000 | 616億1323万 | +2.05% |
| 12/01 | 1,702 | 1,727 | 1,699 | 1,717 | +0.7% | 42,500 | 645億4541万 | +7.38% |
| 11/30 | 1,712 | 1,718 | 1,683 | 1,705 | -0.29% | 50,000 | 640億9430万 | +7.37% |
| 11/29 | 1,751 | 1,777 | 1,704 | 1,710 | -2.34% | 56,700 | 642億8226万 | +8.43% |
| 11/28 | 1,715 | 1,763 | 1,715 | 1,751 | +2.1% | 71,200 | 658億2353万 | +11.88% |
| 11/27 | 1,697 | 1,738 | 1,685 | 1,715 | +1.9% | 76,500 | 644億7022万 | +10.57% |
| 11/24 | 1,669 | 1,688 | 1,669 | 1,683 | +1.2% | 31,900 | 632億6728万 | +9.29% |
| 11/22 | 1,624 | 1,667 | 1,620 | 1,663 | +2.02% | 37,500 | 625億1544万 | +8.76% |
| 11/21 | 1,614 | 1,641 | 1,612 | 1,630 | +0.99% | 47,000 | 612億7490万 | +7.31% |
| 11/20 | 1,640 | 1,648 | 1,614 | 1,614 | -1.34% | 41,600 | 606億7343万 | +6.96% |
| 11/17 | 1,574 | 1,636 | 1,574 | 1,636 | +3.22% | 54,200 | 615億46万 | +8.99% |
| 11/16 | 1,567 | 1,589 | 1,566 | 1,585 | +0.25% | 54,700 | 595億8327万 | +6.16% |
| 11/15 | 1,566 | 1,587 | 1,566 | 1,581 | +1.28% | 42,900 | 594億3290万 | +6.39% |
| 11/14 | 1,555 | 1,571 | 1,550 | 1,561 | +0.52% | 28,900 | 586億8106万 | +5.4% |
| 11/13 | 1,565 | 1,574 | 1,545 | 1,553 | -0.38% | 38,700 | 583億8032万 | +5.29% |
| 11/10 | 1,511 | 1,560 | 1,500 | 1,559 | +2.36% | 72,900 | 586億587万 | +6.13% |
| 11/09 | （IR情報）13:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/09 | （IR情報）13:00 剰余金の配当(中間配当・増配)及び期末配当予想の修正(増配)に関するお知らせ |
| 11/09 | 1,511 | 1,536 | 1,508 | 1,523 | +0.86% | 96,100 | 572億5256万 | +4.32% |
| 11/08 | 1,548 | 1,548 | 1,503 | 1,510 | -2.89% | 60,200 | 567億6387万 | +3.85% |
| 11/07 | 1,564 | 1,582 | 1,553 | 1,555 | -0.83% | 44,000 | 584億5551万 | +7.17% |
| 11/06 | 1,574 | 1,580 | 1,564 | 1,568 | +0.26% | 51,200 | 589億4420万 | +8.29% |
| 11/02 | 1,588 | 1,594 | 1,555 | 1,564 | -0.64% | 70,800 | 587億9383万 | +8.16% |
| 11/01 | 1,563 | 1,579 | 1,548 | 1,574 | +1.35% | 74,400 | 591億6975万 | +9.08% |
| 10/31 | 1,512 | 1,553 | 1,505 | 1,553 | +2.85% | 79,200 | 583億8032万 | +7.85% |
| 10/30 | 1,505 | 1,512 | 1,494 | 1,510 | +0.67% | 103,200 | 567億6387万 | +4.93% |
| 10/27 | 1,468 | 1,502 | 1,468 | 1,500 | +3.09% | 80,800 | 563億8795万 | +4.24% |
| 10/26 | 1,458 | 1,471 | 1,443 | 1,455 | +0.14% | 76,100 | 546億9631万 | +1.04% |
| 10/25 | 1,438 | 1,464 | 1,429 | 1,453 | +2.4% | 68,700 | 546億2113万 | +0.69% |
| 10/24 | 1,402 | 1,422 | 1,373 | 1,419 | +1.36% | 87,100 | 533億4300万 | -1.94% |
| 10/23 | 1,419 | 1,422 | 1,400 | 1,400 | -1.41% | 40,900 | 526億2875万 | -3.58% |
| 10/20 | 1,404 | 1,431 | 1,403 | 1,420 | +0.07% | 36,900 | 533億8059万 | -2.61% |
| 10/19 | 1,409 | 1,430 | 1,409 | 1,419 | -0.42% | 30,900 | 533億4300万 | -2.94% |
| 10/18 | 1,422 | 1,430 | 1,418 | 1,425 | +1.14% | 37,300 | 535億6855万 | -2.8% |
| 10/17 | 1,400 | 1,423 | 1,398 | 1,409 | +1.66% | 49,200 | 529億6708万 | -4.08% |
| 10/16 | 1,398 | 1,407 | 1,383 | 1,386 | -1% | 49,100 | 521億246万 | -5.84% |
| 10/13 | 1,440 | 1,440 | 1,395 | 1,400 | -2.44% | 123,500 | 526億2875万 | -5.21% |
| 10/12 | 1,429 | 1,439 | 1,422 | 1,435 | +1.06% | 54,700 | 539億4447万 | -3.17% |
| 10/11 | 1,448 | 1,448 | 1,415 | 1,420 | -1.93% | 72,900 | 533億8059万 | -4.38% |
| 10/10 | 1,438 | 1,457 | 1,438 | 1,448 | +2.33% | 94,100 | 544億3317万 | -2.75% |
| 10/06 | 1,392 | 1,426 | 1,392 | 1,415 | +1.43% | 113,900 | 531億9263万 | -5.1% |
| 10/05 | 1,365 | 1,397 | 1,351 | 1,395 | +3.33% | 121,600 | 524億4079万 | -6.56% |
| 10/04 | 1,350 | 1,373 | 1,334 | 1,350 | -1.75% | 632,100 | 507億4915万 | -9.76% |
| 10/03 | 1,439 | 1,439 | 1,372 | 1,374 | -4.58% | 232,300 | 516億5136万 | -8.4% |
| 10/02 | 1,473 | 1,485 | 1,440 | 1,440 | -1.37% | 183,100 | 541億3243万 | -4.19% |
| 09/29 | 1,513 | 1,513 | 1,453 | 1,460 | -3.69% | 160,000 | 548億8427万 | -2.86% |
| 09/28 | 1,490 | 1,530 | 1,490 | 1,516 | +0.73% | 191,700 | 569億8942万 | +0.93% |
| 09/27 | 1,490 | 1,506 | 1,468 | 1,505 | +0.4% | 145,200 | 565億7591万 | +0.4% |
| 09/26 | 1,512 | 1,512 | 1,495 | 1,499 | -0.86% | 67,700 | 563億5036万 | +0.13% |
| 09/25 | 1,529 | 1,529 | 1,507 | 1,512 | -0.53% | 84,400 | 568億3905万 | +1.2% |
| 09/22 | 1,512 | 1,534 | 1,500 | 1,520 | -0.85% | 84,600 | 571億3979万 | +2.01% |
| 09/21 | 1,528 | 1,553 | 1,528 | 1,533 | +0.52% | 70,300 | 576億2848万 | +3.02% |
| 09/20 | 1,559 | 1,563 | 1,518 | 1,525 | -2.18% | 127,500 | 573億2775万 | +2.62% |
| 09/19 | 1,531 | 1,563 | 1,531 | 1,559 | +0.84% | 106,500 | 586億587万 | +4.98% |
| 09/15 | 1,537 | 1,566 | 1,537 | 1,546 | +0.78% | 96,200 | 581億1718万 | +4.39% |
| 09/14 | 1,515 | 1,537 | 1,515 | 1,534 | +1.32% | 109,800 | 576億6608万 | +3.86% |
| 09/13 | 1,520 | 1,520 | 1,501 | 1,514 | -0.33% | 67,000 | 569億1424万 | +2.71% |
| 09/12 | 1,507 | 1,523 | 1,507 | 1,519 | +1.27% | 69,500 | 571億220万 | +3.26% |
| 09/11 | 1,491 | 1,507 | 1,491 | 1,500 | +0.2% | 58,200 | 563億8795万 | +2.18% |
| 09/08 | 1,502 | 1,515 | 1,497 | 1,497 | -1.51% | 107,300 | 562億7517万 | +2.11% |
| 09/07 | 1,510 | 1,531 | 1,510 | 1,520 | 0% | 98,600 | 571億3979万 | +3.9% |
| 09/06 | 1,513 | 1,525 | 1,513 | 1,520 | +0.46% | 56,200 | 571億3979万 | +3.97% |
| 09/05 | 1,519 | 1,519 | 1,500 | 1,513 | -0.39% | 92,200 | 568億7664万 | +3.56% |
| 09/04 | 1,493 | 1,519 | 1,491 | 1,519 | +2.15% | 177,000 | 571億220万 | +4.04% |
| 09/01 | 1,473 | 1,496 | 1,473 | 1,487 | +1.09% | 62,400 | 558億9925万 | +1.99% |
| 08/31 | 1,461 | 1,479 | 1,460 | 1,471 | +0.48% | 58,900 | 552億9778万 | +0.82% |
| 08/30 | 1,458 | 1,467 | 1,455 | 1,464 | +0.48% | 60,100 | 550億3464万 | +0.34% |
| 08/29 | 1,443 | 1,469 | 1,443 | 1,457 | +0.62% | 74,600 | 547億7149万 | -0.27% |
| 08/28 | 1,437 | 1,459 | 1,434 | 1,448 | +0.91% | 79,100 | 544億3317万 | -0.96% |
| 08/25 | 1,425 | 1,443 | 1,425 | 1,435 | -0.69% | 43,200 | 539億4447万 | -1.91% |
| 08/24 | 1,431 | 1,449 | 1,431 | 1,445 | +0.56% | 38,700 | 543億2039万 | -1.37% |
| 08/23 | 1,432 | 1,437 | 1,426 | 1,437 | -0.14% | 54,000 | 540億1965万 | -1.98% |
| 08/22 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（4.25%） |
| 08/22 | 1,440 | 1,440 | 1,425 | 1,439 | +0.63% | 53,400 | 540億9484万 | -1.91% |
| 08/21 | 1,436 | 1,441 | 1,430 | 1,430 | +0.21% | 34,500 | 537億5651万 | -2.52% |
| 08/18 | 1,453 | 1,457 | 1,422 | 1,427 | -2.86% | 59,100 | 536億4373万 | -2.86% |
| 08/17 | 1,462 | 1,479 | 1,462 | 1,469 | -0.07% | 71,800 | 552億2260万 | -0.07% |
| 08/16 | 1,487 | 1,487 | 1,469 | 1,470 | -1.54% | 50,600 | 552億6019万 | 0% |
| 08/15 | 1,475 | 1,522 | 1,468 | 1,493 | +1.56% | 106,000 | 561億2480万 | +1.56% |
| 08/14 | 1,488 | 1,492 | 1,462 | 1,470 | +0.82% | 105,700 | 552億6019万 | +0.07% |
| 08/10 | 1,443 | 1,459 | 1,417 | 1,458 | +0.62% | 93,500 | 548億909万 | -0.82% |
| 08/09 | （IR情報）13:00 2024年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/09 | 1,442 | 1,470 | 1,415 | 1,449 | +0.21% | 183,100 | 544億7076万 | -1.56% |
| 08/08 | 1,442 | 1,460 | 1,440 | 1,446 | +0.42% | 76,300 | 543億5798万 | -1.9% |
| 08/07 | 1,440 | 1,449 | 1,431 | 1,440 | 0% | 103,800 | 541億3243万 | -2.44% |
| 08/04 | 1,428 | 1,450 | 1,428 | 1,440 | +0.14% | 66,000 | 541億3243万 | -2.51% |
| 08/03 | 1,454 | 1,454 | 1,432 | 1,438 | -3.1% | 127,200 | 540億5725万 | -2.77% |
| 08/02 | 1,480 | 1,504 | 1,473 | 1,484 | -0.4% | 79,200 | 557億8648万 | +0.27% |
| 08/01 | 1,489 | 1,496 | 1,480 | 1,490 | +0.07% | 58,700 | 560億1203万 | +0.81% |
| 07/31 | 1,490 | 1,506 | 1,487 | 1,489 | +0.2% | 62,300 | 559億7444万 | +0.88% |
| 07/28 | 1,471 | 1,488 | 1,462 | 1,486 | -0.34% | 97,000 | 558億6166万 | +0.81% |
| 07/27 | 1,487 | 1,493 | 1,482 | 1,491 | +0.07% | 27,600 | 560億4962万 | +1.22% |
| 07/26 | 1,495 | 1,495 | 1,481 | 1,490 | -0.13% | 32,600 | 560億1203万 | +1.36% |
