| 2024 |
| 10/30 | 1,001 | 1,011 | 999 | 1,005 | +0.5% | 2,202,400 | 2840億7963万 | +0.4% |
| 10/29 | 999 | 1,003 | 994 | 1,000 | +0.3% | 520,500 | 2826億6630万 | -0.1% |
| 10/28 | 975 | 998 | 970 | 997 | +2.15% | 470,500 | 2818億1830万 | -0.5% |
| 10/25 | 990 | 991 | 973 | 976 | -1.51% | 544,600 | 2758億8230万 | -2.69% |
| 10/24 | 990 | 995 | 978 | 991 | -0.1% | 722,900 | 2801億2230万 | -1.39% |
| 10/23 | 995 | 1,005 | 992 | 992 | -0.1% | 478,700 | 2804億496万 | -1.39% |
| 10/22 | 1,002 | 1,006 | 987 | 993 | -0.8% | 780,900 | 2806億8763万 | -1.29% |
| 10/21 | 1,001 | 1,004 | 996 | 1,001 | 0% | 360,200 | 2829億4896万 | -0.6% |
| 10/18 | 1,000 | 1,008 | 998 | 1,001 | -0.2% | 483,900 | 2829億4896万 | -0.5% |
| 10/17 | 1,013 | 1,020 | 1,002 | 1,003 | -0.5% | 356,800 | 2835億1429万 | -0.4% |
| 10/16 | 998 | 1,015 | 997 | 1,008 | +0.6% | 655,900 | 2849億2763万 | +0.1% |
| 10/15 | 1,006 | 1,007 | 999 | 1,002 | +0.3% | 496,600 | 2832億3163万 | -0.5% |
| 10/11 | 993 | 1,006 | 993 | 999 | +0.4% | 511,300 | 2823億8363万 | -0.89% |
| 10/10 | 1,000 | 1,000 | 991 | 995 | 0% | 416,200 | 2812億5296万 | -1.29% |
| 10/09 | 1,002 | 1,004 | 992 | 995 | -0.7% | 692,300 | 2812億5296万 | -1.49% |
| 10/08 | 1,004 | 1,013 | 999 | 1,002 | -0.89% | 756,400 | 2832億3163万 | -0.99% |
| 10/07 | 1,023 | 1,023 | 1,011 | 1,011 | -0.39% | 530,000 | 2857億7562万 | -0.1% |
| 10/04 | 1,014 | 1,020 | 1,007 | 1,015 | +0.79% | 648,900 | 2869億629万 | +0.3% |
| 10/03 | 1,019 | 1,019 | 1,004 | 1,007 | +0.2% | 464,800 | 2846億4496万 | -0.49% |
| 10/02 | 994 | 1,018 | 993 | 1,005 | +0.3% | 540,900 | 2840億7963万 | -0.69% |
| 10/01 | 990 | 1,008 | 984 | 1,002 | +1.52% | 740,000 | 2832億3163万 | -0.89% |
| 09/30 | 978 | 999 | 978 | 987 | -1.6% | 765,600 | 2789億9163万 | -2.47% |
| 09/27 | 1,005 | 1,011 | 998 | 1,003 | -1.96% | 550,600 | 2835億1429万 | -1.08% |
| 09/26 | 1,013 | 1,023 | 1,002 | 1,023 | +1.59% | 747,900 | 2891億6762万 | +0.79% |
| 09/25 | 1,011 | 1,013 | 999 | 1,007 | -1.08% | 664,700 | 2846億4496万 | -0.79% |
| 09/24 | 1,034 | 1,034 | 1,016 | 1,018 | -0.68% | 482,400 | 2877億5429万 | +0.2% |
| 09/20 | 1,032 | 1,038 | 1,019 | 1,025 | +0.1% | 3,239,700 | 2897億3295万 | +0.69% |
| 09/19 | 1,024 | 1,037 | 1,021 | 1,024 | +1.29% | 442,100 | 2894億5029万 | +0.59% |
| 09/18 | 1,016 | 1,019 | 1,006 | 1,011 | +0.2% | 484,900 | 2857億7562万 | -0.69% |
| 09/17 | 1,012 | 1,016 | 992 | 1,009 | +0.4% | 466,600 | 2852億1029万 | -0.98% |
| 09/13 | 997 | 1,009 | 996 | 1,005 | 0% | 541,000 | 2840億7963万 | -1.28% |
| 09/12 | 1,008 | 1,014 | 998 | 1,005 | +1.21% | 375,700 | 2840億7963万 | -1.08% |
| 09/11 | 1,015 | 1,015 | 984 | 993 | -2.93% | 580,600 | 2806億8763万 | -2.26% |
| 09/10 | 1,015 | 1,029 | 1,015 | 1,023 | +1.29% | 465,500 | 2891億6762万 | +0.89% |
| 09/09 | 984 | 1,010 | 981 | 1,010 | -0.1% | 485,100 | 2854億9296万 | +0.1% |
| 09/06 | 1,015 | 1,017 | 1,002 | 1,011 | -0.2% | 415,100 | 2857億7562万 | +0.3% |
| 09/05 | 1,002 | 1,025 | 998 | 1,013 | +0.3% | 370,700 | 2863億4096万 | +0.1% |
| 09/04 | 1,021 | 1,032 | 1,009 | 1,010 | -3.35% | 404,900 | 2854億9296万 | -0.69% |
| 09/03 | 1,030 | 1,045 | 1,029 | 1,045 | +1.46% | 269,800 | 2953億8628万 | +2.35% |
| 09/02 | 1,025 | 1,034 | 1,016 | 1,030 | +1.88% | 352,300 | 2911億4628万 | +0.59% |
| 08/30 | 1,009 | 1,012 | 1,002 | 1,011 | 0% | 599,200 | 2857億7562万 | -1.56% |
| 08/29 | 1,009 | 1,013 | 1,001 | 1,011 | +0.2% | 455,100 | 2857億7562万 | -1.84% |
| 08/28 | 1,002 | 1,009 | 997 | 1,009 | +0.5% | 423,600 | 2852億1029万 | -2.32% |
| 08/27 | （IR情報）12:45 第27回、第28回無担保普通社債(社債間限定同順位特約付)の発行に関するお知らせ |
| 08/27 | （IR情報）12:45 第26回無担保普通社債(社債間限定同順位特約付)(サステナビリティ・リンク・ボンド)の発行に関するお知らせ |
| 08/27 | 999 | 1,013 | 999 | 1,004 | +0.8% | 431,400 | 2837億9696万 | -3.18% |
| 08/26 | 1,017 | 1,017 | 995 | 996 | -2.92% | 800,800 | 2815億3563万 | -4.32% |
| 08/23 | 1,020 | 1,030 | 1,015 | 1,026 | +0.49% | 243,100 | 2900億1562万 | -1.91% |
| 08/22 | 1,025 | 1,026 | 1,011 | 1,021 | -0.39% | 238,400 | 2886億229万 | -2.76% |
| 08/21 | 1,030 | 1,038 | 1,021 | 1,025 | -0.97% | 217,400 | 2897億3295万 | -2.75% |
| 08/20 | 1,040 | 1,041 | 1,027 | 1,035 | +0.29% | 261,200 | 2925億5962万 | -2.17% |
| 08/19 | 1,046 | 1,052 | 1,029 | 1,032 | -2.18% | 393,100 | 2917億1162万 | -2.73% |
| 08/16 | 1,066 | 1,066 | 1,050 | 1,055 | +1.44% | 333,400 | 2982億1294万 | -0.94% |
| 08/15 | 1,034 | 1,048 | 1,030 | 1,040 | +0.87% | 261,100 | 2939億7295万 | -2.62% |
| 08/14 | 1,025 | 1,033 | 1,016 | 1,031 | +1.38% | 300,900 | 2914億2895万 | -3.73% |
| 08/13 | 1,000 | 1,017 | 990 | 1,017 | +3.67% | 443,900 | 2874億7162万 | -5.4% |
| 08/09 | 988 | 998 | 966 | 981 | +0.82% | 581,200 | 2772億9564万 | -9.17% |
| 08/08 | 985 | 1,000 | 973 | 973 | -2.51% | 581,800 | 2750億3430万 | -10.57% |
| 08/07 | 920 | 1,020 | 916 | 998 | +5.05% | 857,700 | 2821億96万 | -8.94% |
| 08/06 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 980 | 993 | 931 | 950 | +7.95% | 934,000 | 2685億3298万 | -13.79% |
| 08/05 | （IR情報）15:00 連結子会社による固定資産の取得に関するお知らせ |
| 08/05 | 920 | 947 | 860 | 880 | -12.61% | 1,367,700 | 2487億4634万 | -20.65% |
| 08/02 | 1,051 | 1,057 | 1,007 | 1,007 | -8.62% | 836,100 | 2846億4496万 | -10.01% |
| 08/01 | 1,127 | 1,132 | 1,096 | 1,102 | -3.33% | 497,200 | 3114億9826万 | -1.87% |
| 07/31 | 1,116 | 1,144 | 1,112 | 1,140 | +2.33% | 1,077,200 | 3222億3958万 | +1.42% |
| 07/30 | 1,116 | 1,125 | 1,103 | 1,114 | +0.09% | 414,300 | 3148億9025万 | -0.71% |
| 07/29 | 1,110 | 1,133 | 1,104 | 1,113 | +1.37% | 356,500 | 3146億759万 | -0.71% |
| 07/26 | 1,089 | 1,105 | 1,083 | 1,098 | +1.67% | 368,600 | 3103億6759万 | -1.96% |
| 07/25 | 1,079 | 1,084 | 1,068 | 1,080 | -1.1% | 497,000 | 3052億7960万 | -3.49% |
| 07/24 | （IR情報）15:00 連結子会社による固定資産の取得に関するお知らせ |
| 07/24 | 1,111 | 1,111 | 1,090 | 1,092 | -1.89% | 368,500 | 3086億7159万 | -2.5% |
| 07/23 | 1,113 | 1,116 | 1,105 | 1,113 | +0.63% | 194,000 | 3146億759万 | -0.63% |
| 07/22 | 1,114 | 1,119 | 1,103 | 1,106 | -0.72% | 232,700 | 3126億2892万 | -1.25% |
| 07/19 | 1,120 | 1,120 | 1,107 | 1,114 | -0.71% | 252,000 | 3148億9025万 | -0.54% |
| 07/18 | 1,130 | 1,136 | 1,122 | 1,122 | -0.88% | 314,100 | 3171億5158万 | +0.27% |
| 07/17 | 1,124 | 1,135 | 1,123 | 1,132 | +1.52% | 257,300 | 3199億7825万 | +1.25% |
| 07/16 | 1,119 | 1,127 | 1,113 | 1,115 | -0.54% | 275,500 | 3151億7292万 | -0.09% |
| 07/12 | 1,127 | 1,138 | 1,118 | 1,121 | -0.88% | 363,100 | 3168億6892万 | +0.54% |
| 07/11 | 1,133 | 1,135 | 1,121 | 1,131 | +0.35% | 309,800 | 3196億9558万 | +1.53% |
| 07/10 | 1,119 | 1,128 | 1,118 | 1,127 | +0.36% | 291,600 | 3185億6492万 | +1.35% |
| 07/09 | 1,132 | 1,139 | 1,118 | 1,123 | -0.53% | 321,100 | 3174億3425万 | +1.17% |
| 07/08 | 1,139 | 1,141 | 1,127 | 1,129 | -1.31% | 369,900 | 3191億3025万 | +1.8% |
| 07/05 | 1,176 | 1,178 | 1,144 | 1,144 | -3.05% | 387,900 | 3233億7024万 | +3.34% |
| 07/04 | 1,169 | 1,190 | 1,168 | 1,180 | +1.37% | 517,600 | 3335億4623万 | +6.88% |
| 07/03 | 1,150 | 1,166 | 1,144 | 1,164 | +1.75% | 442,200 | 3290億2357万 | +6.01% |
| 07/02 | 1,130 | 1,151 | 1,130 | 1,144 | +0.7% | 603,200 | 3233億7024万 | +4.67% |
| 07/01 | 1,140 | 1,140 | 1,126 | 1,136 | +0.89% | 400,500 | 3211億891万 | +4.22% |
| 06/28 | 1,120 | 1,139 | 1,119 | 1,126 | +0.72% | 439,300 | 3182億8225万 | +3.49% |
| 06/27 | 1,109 | 1,118 | 1,103 | 1,118 | +0.45% | 373,800 | 3160億2092万 | +2.95% |
| 06/26 | 1,110 | 1,120 | 1,106 | 1,113 | +0.54% | 468,900 | 3146億759万 | +2.68% |
| 06/25 | （IR情報）15:00 支配株主等に関する事項について |
| 06/25 | 1,092 | 1,108 | 1,088 | 1,107 | +1.65% | 351,100 | 3129億1159万 | +2.22% |
| 06/24 | 1,085 | 1,092 | 1,079 | 1,089 | +0.83% | 398,100 | 3078億2360万 | +0.55% |
| 06/21 | 1,085 | 1,099 | 1,080 | 1,080 | +0.09% | 663,300 | 3052億7960万 | -0.28% |
| 06/20 | 1,091 | 1,094 | 1,068 | 1,079 | -1.55% | 849,600 | 3049億9693万 | -0.46% |
| 06/19 | （5%ルール）丸紅（20%） |
| 06/19 | 1,100 | 1,104 | 1,092 | 1,096 | +0.27% | 290,000 | 2685億4192万 | +1.11% |
| 06/18 | （IR情報）15:00 第三者割当による新株式発行の払込完了に関するお知らせ |
| 06/18 | 1,114 | 1,119 | 1,091 | 1,093 | -1% | 295,800 | 2678億686万 | +0.92% |
| 06/17 | 1,105 | 1,112 | 1,094 | 1,104 | -0.36% | 427,900 | 2705億208万 | +1.85% |
| 06/14 | 1,077 | 1,108 | 1,076 | 1,108 | +2.4% | 511,100 | 2714億8216万 | +2.21% |
| 06/13 | 1,104 | 1,106 | 1,077 | 1,082 | -1.99% | 341,300 | 2651億1164万 | -0.09% |
| 06/12 | 1,110 | 1,110 | 1,093 | 1,104 | +1.1% | 381,300 | 2705億208万 | +1.85% |
| 06/11 | 1,098 | 1,108 | 1,090 | 1,092 | -0.27% | 313,200 | 2675億6184万 | +0.74% |
| 06/10 | 1,080 | 1,097 | 1,080 | 1,095 | +1.48% | 254,000 | 2682億9690万 | +0.83% |
| 06/07 | 1,080 | 1,085 | 1,073 | 1,079 | -0.09% | 249,300 | 2643億7658万 | -0.74% |
| 06/06 | 1,097 | 1,097 | 1,080 | 1,080 | -0.64% | 213,700 | 2646億2160万 | -0.83% |
