| 2024 |
| 04/19 | 4,479 | 4,510 | 4,357 | 4,424 | -2.1% | 2,175,700 | 2兆7465億 | -6.09% |
| 04/18 | 4,501 | 4,560 | 4,490 | 4,519 | +0.42% | 941,600 | 2兆8055億 | -4.4% |
| 04/17 | 4,520 | 4,529 | 4,455 | 4,500 | -1.27% | 1,342,900 | 2兆7937億 | -5.04% |
| 04/16 | 4,450 | 4,569 | 4,431 | 4,558 | -0.55% | 1,511,700 | 2兆8297億 | -4.14% |
| 04/15 | 4,581 | 4,600 | 4,523 | 4,583 | -1.04% | 1,286,400 | 2兆8452億 | -3.88% |
| 04/12 | 4,643 | 4,668 | 4,592 | 4,631 | +0.43% | 954,400 | 2兆8750億 | -3.12% |
| 04/11 | 4,551 | 4,612 | 4,548 | 4,611 | -0.22% | 867,100 | 2兆8626億 | -3.76% |
| 04/10 | 4,699 | 4,739 | 4,615 | 4,621 | -0.17% | 1,015,200 | 2兆8688億 | -3.79% |
| 04/09 | 4,574 | 4,641 | 4,561 | 4,629 | +1.4% | 911,700 | 2兆8738億 | -3.82% |
| 04/08 | 4,559 | 4,583 | 4,511 | 4,565 | +0.31% | 1,344,700 | 2兆8341億 | -5.39% |
| 04/08 | （空売り報告）三菱UFJモルガン・スタンレー証券 2,708,879株（0.43%）-0.09%義務消失 |
| 04/05 | 4,640 | 4,650 | 4,503 | 4,551 | -2.44% | 1,594,600 | 2兆8254億 | -5.99% |
| 04/04 | 4,642 | 4,717 | 4,617 | 4,665 | +0.52% | 1,678,300 | 2兆8961億 | -3.97% |
| 04/03 | 4,761 | 4,761 | 4,629 | 4,641 | -2.6% | 1,459,600 | 2兆8812億 | -4.74% |
| 04/02 | 4,823 | 4,841 | 4,746 | 4,765 | -1.79% | 1,678,400 | 2兆9582億 | -2.56% |
| 04/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 04/01 | 4,858 | 4,875 | 4,821 | 4,852 | +0.37% | 835,200 | 3兆122億 | -1.06% |
| 03/29 | 4,815 | 4,848 | 4,795 | 4,834 | +0.31% | 897,800 | 3兆11億 | -1.69% |
| 03/28 | （IR情報）15:30 支配株主等に関する事項について |
| 03/28 | 4,853 | 4,886 | 4,819 | 4,819 | -0.9% | 999,200 | 2兆9918億 | -2.31% |
| 03/27 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 03/27 | 4,812 | 4,883 | 4,782 | 4,863 | +1.89% | 1,322,400 | 3兆191億 | -1.7% |
| 03/26 | 4,778 | 4,797 | 4,709 | 4,773 | -0.81% | 1,565,400 | 2兆9632億 | -3.77% |
| 03/25 | 4,948 | 4,948 | 4,812 | 4,812 | -2.12% | 1,082,000 | 2兆9874億 | -3.28% |
| 03/22 | 4,880 | 4,936 | 4,849 | 4,916 | +0.35% | 1,084,800 | 3兆520億 | -1.42% |
| 03/21 | 4,902 | 4,918 | 4,861 | 4,899 | -0.49% | 1,174,200 | 3兆414億 | -1.94% |
| 03/19 | 4,908 | 4,937 | 4,902 | 4,923 | -0.02% | 638,700 | 3兆563億 | -1.7% |
| 03/18 | 4,902 | 4,953 | 4,895 | 4,924 | +0.65% | 776,800 | 3兆569億 | -1.78% |
| 03/15 | （自社株買い）取締役会(2024年2月7日)での決議状況(取得期間2024年2月8日～2024年12月19日) |
| 03/15 | 4,844 | 4,926 | 4,833 | 4,892 | +1.2% | 1,701,300 | 3兆371億 | -2.61% |
| 03/14 | 4,785 | 4,861 | 4,759 | 4,834 | +0.29% | 996,300 | 3兆11億 | -4.05% |
| 03/14 | （空売り報告）三菱UFJモルガン・スタンレー証券 3,270,379株（0.52%）新規 |
| 03/13 | 4,850 | 4,878 | 4,788 | 4,820 | -1.45% | 1,115,500 | 2兆9924億 | -4.63% |
| 03/12 | 4,869 | 4,891 | 4,817 | 4,891 | +0.12% | 883,900 | 3兆365億 | -3.51% |
| 03/11 | 4,918 | 4,918 | 4,813 | 4,885 | -0.02% | 1,154,800 | 3兆327億 | -3.9% |
| 03/08 | 4,840 | 4,908 | 4,839 | 4,886 | -0.49% | 1,036,000 | 3兆333億 | -4.08% |
| 03/07 | 4,930 | 4,944 | 4,901 | 4,910 | +0.29% | 904,500 | 3兆482億 | -3.76% |
| 03/06 | 4,879 | 4,924 | 4,866 | 4,896 | +0.35% | 1,394,200 | 3兆396億 | -4.15% |
| 03/05 | 4,920 | 4,928 | 4,831 | 4,879 | -1.03% | 1,128,100 | 3兆290億 | -4.69% |
| 03/04 | 4,950 | 4,981 | 4,922 | 4,930 | -0.5% | 1,270,900 | 3兆607億 | -3.84% |
| 03/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/01 | 4,965 | 4,982 | 4,933 | 4,955 | -0.42% | 1,395,500 | 3兆762億 | -3.45% |
| 02/29 | 5,048 | 5,069 | 4,957 | 4,976 | -1.07% | 2,141,700 | 3兆892億 | -3.17% |
| 02/28 | 5,080 | 5,080 | 5,030 | 5,030 | -1% | 898,200 | 3兆1227億 | -2.22% |
| 02/27 | 5,100 | 5,122 | 5,056 | 5,081 | -0.86% | 1,281,100 | 3兆1544億 | -1.32% |
| 02/27 | （空売り報告）JPM Securities Japan Co Ltd. 3,046,402株（0.49%）-0.01%義務消失 |
| 02/26 | 5,192 | 5,206 | 5,111 | 5,125 | -1.1% | 1,670,900 | 3兆1817億 | -0.49% |
| 02/26 | （空売り報告）JPM Securities Japan Co Ltd. 3,139,574株（0.5%）再IN |
| 02/22 | 5,231 | 5,238 | 5,135 | 5,182 | -0.92% | 1,145,300 | 3兆2171億 | +0.56% |
| 02/21 | 5,169 | 5,245 | 5,144 | 5,230 | +1.12% | 941,300 | 3兆2469億 | +1.42% |
| 02/20 | 5,177 | 5,178 | 5,134 | 5,172 | -0.04% | 807,100 | 3兆2109億 | +0.19% |
| 02/19 | 5,167 | 5,182 | 5,118 | 5,174 | +0.35% | 797,600 | 3兆2121億 | +0.1% |
| 02/16 | 5,165 | 5,176 | 5,102 | 5,156 | +0.88% | 1,288,100 | 3兆2010億 | -0.39% |
| 02/15 | 5,149 | 5,162 | 5,057 | 5,111 | -0.53% | 1,104,500 | 3兆1730億 | -1.33% |
| 02/14 | 5,160 | 5,160 | 5,059 | 5,138 | -1% | 1,160,900 | 3兆1898億 | -0.91% |
| 02/13 | 5,093 | 5,214 | 5,093 | 5,190 | +2.39% | 1,689,000 | 3兆2221億 | +0.08% |
| 02/09 | 5,121 | 5,128 | 5,018 | 5,069 | -1.92% | 1,823,200 | 3兆1470億 | -2.22% |
| 02/08 | 5,084 | 5,334 | 5,059 | 5,168 | -1.66% | 3,084,100 | 3兆2084億 | -0.39% |
| 02/07 | （IR情報）15:30 投資単位の引き下げに関する考え方及び方針について |
| 02/07 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 02/07 | （IR情報）15:30 2023年12月期決算説明資料 |
| 02/07 | （IR情報）15:30 2023年12月期決算短信〔IFRS〕(連結) |
| 02/07 | 5,296 | 5,296 | 5,181 | 5,255 | +0.21% | 1,783,800 | 3兆2624億 | +1.35% |
| 02/06 | 5,259 | 5,259 | 5,210 | 5,244 | +0.83% | 1,697,600 | 3兆2556億 | +1.27% |
| 02/05 | 5,229 | 5,235 | 5,138 | 5,201 | -0.46% | 1,103,100 | 3兆2289億 | +0.54% |
| 02/02 | 5,198 | 5,234 | 5,186 | 5,225 | +1.2% | 1,098,500 | 3兆2438億 | +1.12% |
| 02/01 | 5,122 | 5,173 | 5,089 | 5,163 | +1.47% | 1,213,600 | 3兆2053億 | +0.08% |
| 01/31 | 5,049 | 5,095 | 5,042 | 5,088 | +0.49% | 1,076,800 | 3兆1588億 | -1.28% |
| 01/30 | 5,170 | 5,180 | 5,061 | 5,063 | -2.07% | 1,241,500 | 3兆1432億 | -1.67% |
| 01/29 | 5,117 | 5,172 | 5,100 | 5,170 | +1.99% | 965,700 | 3兆2097億 | +0.51% |
| 01/26 | 5,086 | 5,099 | 5,038 | 5,069 | +0.22% | 1,238,900 | 3兆1470億 | -1.27% |
| 01/25 | 5,066 | 5,094 | 5,005 | 5,058 | -1.63% | 1,855,500 | 3兆1401億 | -1.35% |
| 01/24 | 5,100 | 5,165 | 5,090 | 5,142 | +0.67% | 1,337,200 | 3兆1923億 | +0.43% |
| 01/23 | 5,062 | 5,150 | 5,062 | 5,108 | -0.55% | 1,359,500 | 3兆1712億 | -0.04% |
| 01/22 | 5,080 | 5,144 | 5,071 | 5,136 | +0.41% | 977,200 | 3兆1886億 | +0.71% |
| 01/19 | 5,219 | 5,222 | 5,079 | 5,115 | -1.45% | 1,493,100 | 3兆1755億 | +0.47% |
| 01/18 | 5,230 | 5,235 | 5,164 | 5,190 | -1.7% | 1,179,200 | 3兆2221億 | +2.11% |
| 01/17 | 5,354 | 5,371 | 5,280 | 5,280 | -1.38% | 1,230,000 | 3兆2780億 | +4.08% |
| 01/16 | 5,394 | 5,408 | 5,354 | 5,354 | -0.28% | 702,600 | 3兆3239億 | +5.87% |
| 01/15 | 5,349 | 5,375 | 5,306 | 5,369 | +0.37% | 775,100 | 3兆3332億 | +6.61% |
| 01/12 | （自社株買い）取締役会(2023年2月8日)での決議状況(取得期間2023年2月9日～2023年12月21日) |
| 01/12 | 5,330 | 5,394 | 5,200 | 5,349 | +1.94% | 1,766,400 | 3兆3208億 | +6.72% |
| 01/11 | 5,295 | 5,297 | 5,129 | 5,247 | +0.02% | 1,361,200 | 3兆2575億 | +5.15% |
| 01/10 | 5,200 | 5,259 | 5,163 | 5,246 | +1.79% | 1,306,300 | 3兆2568億 | +5.55% |
| 01/09 | 5,037 | 5,161 | 5,036 | 5,154 | +0.57% | 1,551,200 | 3兆1997億 | +4.1% |
| 01/05 | 5,198 | 5,198 | 5,113 | 5,125 | -0.91% | 1,343,600 | 3兆1817億 | +3.83% |
| 01/04 | 5,101 | 5,178 | 5,059 | 5,172 | +1.45% | 1,240,200 | 3兆2109億 | +5.06% |
| 2023 |
| 12/29 | 5,110 | 5,127 | 5,046 | 5,098 | +0.12% | 808,900 | 3兆1650億 | +3.83% |
| 12/28 | 5,051 | 5,103 | 5,039 | 5,092 | -0.29% | 378,100 | 3兆1612億 | +3.9% |
| 12/27 | 5,074 | 5,116 | 5,057 | 5,107 | +1.17% | 753,000 | 3兆1706億 | +4.48% |
| 12/26 | 5,037 | 5,085 | 5,001 | 5,048 | +0.2% | 673,700 | 3兆1339億 | +3.59% |
| 12/25 | 5,102 | 5,126 | 5,022 | 5,038 | +0.22% | 679,600 | 3兆1277億 | +3.66% |
| 12/22 | 5,003 | 5,036 | 4,983 | 5,027 | +1.17% | 1,029,900 | 3兆1209億 | +3.67% |
| 12/21 | （IR情報）16:00 会社分割(簡易吸収分割)の効力発生日変更に関するお知らせ |
| 12/21 | （IR情報）15:30 連結子会社からの配当金受領に関するお知らせ |
| 12/21 | 4,959 | 5,005 | 4,933 | 4,969 | +0.63% | 927,700 | 3兆849億 | +2.73% |
| 12/20 | 4,930 | 4,988 | 4,930 | 4,938 | +0.18% | 895,600 | 3兆656億 | +2.19% |
| 12/19 | 4,926 | 4,935 | 4,890 | 4,929 | +1.05% | 681,800 | 3兆600億 | +2.13% |
| 12/18 | 4,868 | 4,893 | 4,852 | 4,878 | -0.1% | 894,400 | 3兆284億 | +1.16% |
| 12/15 | 4,839 | 4,897 | 4,802 | 4,883 | -0.1% | 1,787,800 | 3兆315億 | +1.24% |
| 12/14 | （自社株買い）取締役会(2023年2月8日)での決議状況(取得期間2023年2月9日～2023年12月21日) |
| 12/14 | 4,873 | 4,922 | 4,819 | 4,888 | +0.29% | 1,369,800 | 3兆346億 | +1.33% |
| 12/13 | 4,922 | 4,931 | 4,860 | 4,874 | -0.69% | 930,000 | 3兆259億 | +1.18% |
| 12/12 | 4,960 | 4,977 | 4,880 | 4,908 | -0.32% | 1,139,800 | 3兆470億 | +1.61% |
| 12/11 | 4,902 | 4,939 | 4,881 | 4,924 | -0.02% | 1,059,000 | 3兆569億 | +1.61% |
| 12/08 | 4,933 | 4,979 | 4,903 | 4,925 | +0.98% | 2,164,700 | 3兆576億 | +1.36% |
| 12/07 | 4,831 | 4,899 | 4,820 | 4,877 | +0.97% | 1,492,000 | 3兆278億 | +0.14% |
| 12/06 | 4,767 | 4,848 | 4,752 | 4,830 | +1.34% | 936,600 | 2兆9986億 | -1.02% |
| 12/05 | 4,820 | 4,842 | 4,761 | 4,766 | -0.69% | 770,000 | 2兆9588億 | -2.52% |
| 12/04 | 4,779 | 4,811 | 4,762 | 4,799 | +0.76% | 876,400 | 2兆9793億 | -2.12% |
| 12/01 | 4,810 | 4,845 | 4,763 | 4,763 | 0% | 1,158,100 | 2兆9570億 | -3.09% |
| 11/30 | 4,777 | 4,799 | 4,714 | 4,763 | -0.5% | 2,342,000 | 2兆9570億 | -3.35% |
| 11/29 | 4,805 | 4,839 | 4,773 | 4,787 | -0.17% | 1,187,200 | 2兆9719億 | -3.1% |
| 11/28 | 4,822 | 4,835 | 4,738 | 4,795 | -0.95% | 1,194,600 | 2兆9769億 | -3.15% |
| 11/27 | 4,875 | 4,942 | 4,833 | 4,841 | -0.64% | 1,355,500 | 3兆54億 | -2.44% |
| 11/24 | 4,821 | 4,883 | 4,801 | 4,872 | +2.35% | 1,433,400 | 3兆247億 | -1.99% |
| 11/22 | 4,735 | 4,785 | 4,720 | 4,760 | +0.57% | 1,037,000 | 2兆9551億 | -4.42% |
