| 2021 |
| 03/22 | 1,324 | 1,336 | 1,293 | 1,328 | +0.91% | 63,200 | 942億8800万 | +12.73% |
| 03/19 | 1,290 | 1,316 | 1,267 | 1,316 | +1.62% | 80,800 | 934億3600万 | +12.48% |
| 03/18 | 1,301 | 1,301 | 1,274 | 1,295 | +0.08% | 63,300 | 919億4500万 | +11.45% |
| 03/17 | 1,286 | 1,297 | 1,261 | 1,294 | +0.62% | 45,000 | 918億7400万 | +12.03% |
| 03/16 | 1,267 | 1,291 | 1,242 | 1,286 | +1.5% | 71,600 | 913億600万 | +12.02% |
| 03/15 | 1,246 | 1,269 | 1,230 | 1,267 | +2.67% | 53,800 | 899億5700万 | +11.04% |
| 03/12 | 1,258 | 1,258 | 1,211 | 1,234 | 0% | 81,100 | 876億1400万 | +8.82% |
| 03/11 | 1,234 | 1,239 | 1,221 | 1,234 | +0.98% | 61,900 | 876億1400万 | +9.4% |
| 03/10 | 1,220 | 1,237 | 1,205 | 1,222 | -1.05% | 68,300 | 867億6200万 | +8.91% |
| 03/09 | 1,200 | 1,242 | 1,199 | 1,235 | +3.26% | 102,700 | 876億8500万 | +10.66% |
| 03/08 | 1,214 | 1,237 | 1,178 | 1,196 | +1.01% | 95,200 | 849億1600万 | +7.75% |
| 03/05 | 1,175 | 1,184 | 1,145 | 1,184 | +2.96% | 100,500 | 840億6400万 | +7.05% |
| 03/04 | 1,124 | 1,158 | 1,122 | 1,150 | +1.77% | 83,200 | 816億5000万 | +4.26% |
| 03/03 | 1,110 | 1,155 | 1,088 | 1,130 | +0.09% | 108,800 | 802億3000万 | +2.63% |
| 03/02 | 1,139 | 1,139 | 1,108 | 1,129 | +0.62% | 67,700 | 801億5900万 | +2.54% |
| 03/01 | 1,077 | 1,127 | 1,077 | 1,122 | +5.55% | 53,300 | 796億6200万 | +2% |
| 02/26 | 1,098 | 1,105 | 1,063 | 1,063 | -3.19% | 75,400 | 754億7300万 | -3.36% |
| 02/25 | 1,067 | 1,104 | 1,040 | 1,098 | +4.97% | 61,800 | 779億5800万 | -0.36% |
| 02/24 | 1,068 | 1,077 | 1,034 | 1,046 | -2.88% | 91,000 | 742億6600万 | -5.08% |
| 02/22 | 1,099 | 1,099 | 1,071 | 1,077 | -0.55% | 24,900 | 764億6700万 | -2.53% |
| 02/19 | 1,068 | 1,090 | 1,061 | 1,083 | +0.37% | 42,300 | 768億9300万 | -2.08% |
| 02/18 | 1,126 | 1,130 | 1,072 | 1,079 | -4.26% | 68,400 | 766億900万 | -2.62% |
| 02/17 | 1,124 | 1,155 | 1,108 | 1,127 | -0.27% | 58,700 | 800億1700万 | +1.53% |
| 02/16 | 1,143 | 1,153 | 1,117 | 1,130 | -0.18% | 70,000 | 802億3000万 | +1.71% |
| 02/15 | 1,120 | 1,149 | 1,113 | 1,132 | +1.43% | 49,000 | 803億7200万 | +1.8% |
| 02/12 | 1,112 | 1,137 | 1,100 | 1,116 | +0.09% | 42,200 | 792億3600万 | +0.36% |
| 02/10 | 1,097 | 1,150 | 1,067 | 1,115 | -0.36% | 46,000 | 791億6500万 | +0.18% |
| 02/09 | 15:00 2021年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 1,133 | 1,133 | 1,100 | 1,119 | -0.71% | 38,400 | 794億4900万 | +0.63% |
| 02/08 | 1,113 | 1,133 | 1,112 | 1,127 | +1.62% | 54,400 | 800億1700万 | +1.44% |
| 02/05 | 1,100 | 1,119 | 1,090 | 1,109 | +1.74% | 57,200 | 787億3900万 | -0.18% |
| 02/04 | 1,079 | 1,100 | 1,079 | 1,090 | +0.65% | 39,900 | 773億9000万 | -2.07% |
| 02/03 | 1,094 | 1,106 | 1,070 | 1,083 | -0.55% | 33,500 | 768億9300万 | -2.78% |
| 02/02 | 1,065 | 1,092 | 1,060 | 1,089 | +0.83% | 52,900 | 773億1900万 | -2.42% |
| 02/01 | 1,056 | 1,100 | 1,056 | 1,080 | +0.37% | 35,800 | 766億8000万 | -3.31% |
| 01/29 | 1,093 | 1,103 | 1,076 | 1,076 | -2% | 41,300 | 763億9600万 | -3.67% |
| 01/28 | 1,082 | 1,113 | 1,075 | 1,098 | -0.54% | 100,700 | 779億5800万 | -1.7% |
| 01/27 | 1,111 | 1,111 | 1,091 | 1,104 | -0.54% | 51,700 | 783億8400万 | -1.34% |
| 01/26 | 1,122 | 1,122 | 1,091 | 1,110 | -1.33% | 55,300 | 788億1000万 | -1.07% |
| 01/25 | 1,124 | 1,148 | 1,112 | 1,125 | +2.09% | 42,700 | 798億7500万 | +0.18% |
| 01/22 | 1,109 | 1,116 | 1,080 | 1,102 | -1.43% | 59,600 | 782億4200万 | -2.13% |
| 01/21 | 1,130 | 1,140 | 1,113 | 1,118 | -0.18% | 87,200 | 793億7800万 | -1.15% |
| 01/20 | 1,088 | 1,125 | 1,081 | 1,120 | +2.47% | 40,500 | 795億2000万 | -1.32% |
| 01/19 | 1,125 | 1,125 | 1,086 | 1,093 | -2.24% | 45,300 | 776億300万 | -4.04% |
| 01/18 | 1,121 | 1,121 | 1,104 | 1,118 | +0.54% | 27,700 | 793億7800万 | -2.27% |
| 01/15 | 1,132 | 1,140 | 1,102 | 1,112 | -1.77% | 39,400 | 789億5200万 | -3.05% |
| 01/14 | 1,137 | 1,137 | 1,112 | 1,132 | +0.44% | 41,800 | 803億7200万 | -1.48% |
| 01/13 | 1,152 | 1,171 | 1,122 | 1,127 | -2.84% | 100,800 | 800億1700万 | -2.09% |
| 01/12 | 1,140 | 1,160 | 1,129 | 1,160 | +0.96% | 35,400 | 823億6000万 | +0.43% |
| 01/08 | 1,132 | 1,152 | 1,125 | 1,149 | +2.13% | 98,600 | 815億7900万 | -0.78% |
| 01/07 | 1,169 | 1,169 | 1,118 | 1,125 | -2.43% | 105,300 | 798億7500万 | -3.1% |
| 01/06 | 1,102 | 1,153 | 1,098 | 1,153 | +6.76% | 76,900 | 818億6300万 | -1.03% |
| 01/05 | 1,101 | 1,101 | 1,064 | 1,080 | -1.91% | 48,900 | 766億8000万 | -7.3% |
| 01/04 | 1,120 | 1,120 | 1,081 | 1,101 | -1.43% | 50,000 | 781億7100万 | -5.98% |
| 2020 |
| 12/30 | 1,166 | 1,166 | 1,114 | 1,117 | -4.04% | 51,800 | 793億700万 | -5.02% |
| 12/29 | 1,148 | 1,166 | 1,123 | 1,164 | +3.37% | 68,700 | 826億4400万 | -1.36% |
| 12/28 | 1,136 | 1,148 | 1,110 | 1,126 | -0.18% | 83,700 | 799億4600万 | -4.66% |
| 12/25 | 1,111 | 1,140 | 1,104 | 1,128 | +1.81% | 75,100 | 800億8800万 | -4.57% |
| 12/24 | 1,087 | 1,120 | 1,087 | 1,108 | +2.31% | 234,600 | 786億6800万 | -6.5% |
| 12/23 | 1,065 | 1,102 | 1,064 | 1,083 | +1.98% | 156,400 | 768億9300万 | -8.84% |
| 12/22 | 1,106 | 1,120 | 1,056 | 1,062 | -8.92% | 105,700 | 754億200万 | -10.83% |
| 12/21 | 1,160 | 1,173 | 1,149 | 1,166 | +0.6% | 37,500 | 827億8600万 | -2.51% |
| 12/18 | 1,151 | 1,162 | 1,141 | 1,159 | +0.09% | 58,800 | 822億8900万 | -3.17% |
| 12/17 | 1,193 | 1,198 | 1,150 | 1,158 | -2.93% | 48,400 | 822億1800万 | -3.34% |
| 12/16 | 1,225 | 1,225 | 1,187 | 1,193 | -2.13% | 48,400 | 847億300万 | -0.67% |
| 12/15 | 1,200 | 1,228 | 1,198 | 1,219 | +0.25% | 55,600 | 865億4900万 | +1.67% |
| 12/14 | 1,217 | 1,234 | 1,209 | 1,216 | -0.08% | 40,800 | 863億3600万 | +1.84% |
| 12/11 | 1,223 | 1,235 | 1,198 | 1,217 | -0.49% | 71,500 | 864億700万 | +2.27% |
| 12/10 | 1,182 | 1,224 | 1,179 | 1,223 | +2.77% | 28,100 | 868億3300万 | +3.21% |
| 12/09 | 1,169 | 1,210 | 1,167 | 1,190 | +2.06% | 28,500 | 844億9000万 | +0.93% |
| 12/08 | 1,177 | 1,206 | 1,161 | 1,166 | -2.35% | 40,300 | 827億8600万 | -0.68% |
| 12/07 | 1,220 | 1,220 | 1,190 | 1,194 | -2.53% | 35,300 | 847億7400万 | +2.14% |
| 12/04 | 1,240 | 1,250 | 1,218 | 1,225 | -1.13% | 22,900 | 869億7500万 | +5.33% |
| 12/03 | 1,242 | 1,257 | 1,221 | 1,239 | +2.23% | 60,700 | 879億6900万 | +7.27% |
| 12/02 | 1,228 | 1,244 | 1,203 | 1,212 | -0.82% | 70,300 | 860億5200万 | +5.76% |
| 12/01 | 1,164 | 1,231 | 1,160 | 1,222 | +5.89% | 68,200 | 867億6200万 | +7.19% |
| 11/30 | 1,245 | 1,245 | 1,154 | 1,154 | -6.79% | 91,600 | 819億3400万 | +1.85% |
| 11/27 | 1,238 | 1,268 | 1,226 | 1,238 | +0.81% | 89,000 | 878億9800万 | +9.65% |
| 11/26 | 1,189 | 1,237 | 1,185 | 1,228 | +2.5% | 48,200 | 871億8800万 | +9.45% |
| 11/25 | 1,222 | 1,237 | 1,197 | 1,198 | -0.33% | 55,000 | 850億5800万 | +7.44% |
| 11/24 | 1,217 | 1,242 | 1,202 | 1,202 | +3.89% | 99,600 | 853億4200万 | +8.39% |
| 11/20 | 1,172 | 1,183 | 1,152 | 1,157 | -2.94% | 48,600 | 821億4700万 | +4.99% |
| 11/19 | 1,178 | 1,201 | 1,173 | 1,192 | +1.02% | 35,600 | 846億3200万 | +8.56% |
| 11/18 | 1,173 | 1,191 | 1,162 | 1,180 | +0.34% | 33,900 | 837億8000万 | +8.16% |
| 11/17 | 1,190 | 1,191 | 1,143 | 1,176 | -0.51% | 58,400 | 834億9600万 | +8.29% |
| 11/16 | 1,186 | 1,203 | 1,171 | 1,182 | +0.77% | 66,400 | 839億2200万 | +9.34% |
| 11/13 | 1,198 | 1,198 | 1,158 | 1,173 | -2.01% | 44,900 | 832億8300万 | +9.01% |
| 11/12 | 1,182 | 1,197 | 1,141 | 1,197 | -2.76% | 57,700 | 849億8700万 | +11.76% |
| 11/11 | 10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 11/11 | 1,201 | 1,235 | 1,149 | 1,231 | +7.89% | 103,700 | 874億100万 | +15.8% |
| 11/10 | 16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 11/10 | 15:00 業績予想の修正に関するお知らせ |
| 11/10 | 15:00 2021年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/10 | 1,137 | 1,169 | 1,123 | 1,141 | +3.07% | 68,600 | 810億1100万 | +8.15% |
| 11/09 | 1,116 | 1,124 | 1,051 | 1,107 | +0.64% | 49,600 | 785億9700万 | +5.53% |
| 11/06 | 1,100 | 1,110 | 1,086 | 1,100 | -0.18% | 57,500 | 781億 | +5.36% |
| 11/05 | 1,072 | 1,102 | 1,049 | 1,102 | +3.38% | 62,900 | 782億4200万 | +5.96% |
| 11/04 | 1,056 | 1,080 | 1,042 | 1,066 | +0.85% | 57,500 | 756億8600万 | +2.7% |
| 11/02 | 1,051 | 1,073 | 1,047 | 1,057 | +0.96% | 46,200 | 750億4700万 | +1.83% |
| 10/30 | 1,051 | 1,052 | 1,032 | 1,047 | +0.38% | 33,700 | 743億3700万 | +1.06% |
| 10/29 | 1,031 | 1,052 | 1,017 | 1,043 | +1.16% | 39,000 | 740億5300万 | +0.97% |
| 10/28 | 1,019 | 1,039 | 998 | 1,031 | +1.18% | 55,400 | 732億100万 | 0% |
| 10/27 | 1,049 | 1,049 | 1,014 | 1,019 | -3.23% | 61,300 | 723億4900万 | -0.97% |
| 10/26 | 1,052 | 1,063 | 1,042 | 1,053 | +0.29% | 34,600 | 747億6300万 | +2.53% |
| 10/23 | 1,059 | 1,072 | 1,046 | 1,050 | -0.19% | 30,300 | 745億5000万 | +2.54% |
