| 2022 |
| 04/15 | 497 | 504 | 497 | 504 | +0.6% | 4,914,500 | 1兆6297億 | -2.51% |
| 04/14 | 501 | 504 | 499 | 501 | +0.6% | 6,159,800 | 1兆6200億 | -3.09% |
| 04/13 | 503 | 503 | 491 | 498 | -2.73% | 12,519,700 | 1兆6103億 | -3.3% |
| 04/12 | 507 | 514 | 507 | 512 | +0.59% | 6,282,700 | 1兆6555億 | -0.58% |
| 04/11 | 503 | 509 | 502 | 509 | 0% | 6,801,600 | 1兆6458億 | -0.97% |
| 04/08 | 508 | 512 | 504 | 509 | +0.59% | 7,635,100 | 1兆6458億 | -0.97% |
| 04/07 | 502 | 506 | 499 | 506 | -0.98% | 7,901,600 | 1兆6361億 | -1.56% |
| 04/06 | 516 | 518 | 510 | 511 | -1.54% | 6,973,500 | 1兆6523億 | -0.58% |
| 04/05 | 521 | 523 | 518 | 519 | -0.19% | 5,862,300 | 1兆6782億 | +0.78% |
| 04/04 | 517 | 522 | 515 | 520 | +0.58% | 5,849,200 | 1兆6814億 | +0.97% |
| 04/01 | 511 | 519 | 510 | 517 | +0.39% | 6,844,000 | 1兆6717億 | +0.39% |
| 03/31 | 522 | 526 | 515 | 515 | -3.2% | 12,883,900 | 1兆6652億 | -0.19% |
| 03/30 | 531 | 535 | 526 | 532 | -2.03% | 8,642,400 | 1兆7202億 | +2.9% |
| 03/29 | 544 | 544 | 538 | 543 | +0.74% | 10,294,300 | 1兆7558億 | +5.03% |
| 03/28 | 545 | 548 | 536 | 539 | -0.74% | 7,676,900 | 1兆7428億 | +4.26% |
| 03/25 | 545 | 546 | 538 | 543 | +0.37% | 7,309,600 | 1兆7558億 | +5.03% |
| 03/24 | 540 | 543 | 534 | 541 | -0.92% | 10,661,400 | 1兆7493億 | +4.64% |
| 03/23 | 560 | 562 | 543 | 546 | +2.63% | 18,107,400 | 1兆7655億 | +5.61% |
| 03/22 | 525 | 533 | 524 | 532 | +3.1% | 14,563,300 | 1兆7202億 | +2.9% |
| 03/18 | 515 | 520 | 515 | 516 | -0.58% | 17,844,200 | 1兆6685億 | -0.39% |
| 03/17 | 520 | 520 | 513 | 519 | +2.57% | 11,087,900 | 1兆6782億 | 0% |
| 03/16 | 506 | 509 | 504 | 506 | +0.6% | 8,419,200 | 1兆6361億 | -2.69% |
| 03/15 | 501 | 507 | 500 | 503 | +1% | 7,309,400 | 1兆6264億 | -3.64% |
| 03/14 | 493 | 505 | 492 | 498 | +2.05% | 8,612,000 | 1兆6103億 | -4.78% |
| 03/11 | 483 | 490 | 483 | 488 | -0.61% | 8,944,600 | 1兆5779億 | -7.05% |
| 03/10 | 484 | 495 | 484 | 491 | +3.81% | 13,143,300 | 1兆5876億 | -6.83% |
| 03/09 | 472 | 476 | 460 | 473 | -0.63% | 14,147,200 | 1兆5294億 | -10.25% |
| 03/08 | 482 | 488 | 475 | 476 | -3.25% | 13,213,900 | 1兆5391億 | -10.02% |
| 03/07 | 499 | 499 | 483 | 492 | -3.53% | 12,973,900 | 1兆5909億 | -7.17% |
| 03/04 | 517 | 520 | 507 | 510 | -1.54% | 8,231,400 | 1兆6491億 | -3.95% |
| 03/03 | 519 | 522 | 513 | 518 | +1.37% | 6,991,300 | 1兆6749億 | -2.26% |
| 03/02 | 517 | 523 | 510 | 511 | -2.48% | 11,653,400 | 1兆6523億 | -3.58% |
| 03/01 | 528 | 534 | 522 | 524 | -0.38% | 10,568,400 | 1兆6943億 | -1.13% |
| 02/28 | 525 | 531 | 522 | 526 | +0.19% | 11,133,500 | 1兆7008億 | -0.75% |
| 02/25 | 522 | 528 | 521 | 525 | -0.38% | 9,384,600 | 1兆6976億 | -0.76% |
| 02/24 | 533 | 538 | 523 | 527 | -1.31% | 13,495,500 | 1兆7040億 | -0.19% |
| 02/22 | 533 | 537 | 531 | 534 | -0.74% | 8,447,900 | 1兆7267億 | +0.95% |
| 02/21 | 539 | 541 | 535 | 538 | -1.1% | 7,160,000 | 1兆7396億 | +1.7% |
| 02/18 | 541 | 546 | 541 | 544 | -0.18% | 7,585,200 | 1兆7590億 | +3.03% |
| 02/17 | 547 | 551 | 543 | 545 | -0.55% | 8,876,200 | 1兆7622億 | +3.22% |
| 02/16 | 550 | 551 | 546 | 548 | +1.48% | 8,223,700 | 1兆7719億 | +3.79% |
| 02/15 | 546 | 548 | 536 | 540 | -1.28% | 8,547,700 | 1兆7461億 | +2.47% |
| 02/14 | 15:45 野村信託銀行株式会社によるクロス・マーケティンググループ株式(コード番号3675)の取得に関するお知らせ |
| 02/14 | 542 | 548 | 539 | 547 | +0.18% | 8,806,100 | 1兆7687億 | +3.99% |
| 02/10 | 550 | 550 | 544 | 546 | -0.18% | 8,609,700 | 1兆7655億 | +4% |
| 02/09 | 553 | 554 | 546 | 547 | -1.26% | 10,852,200 | 1兆7687億 | +4.39% |
| 02/08 | 540 | 554 | 540 | 554 | +2.21% | 13,921,300 | 1兆7913億 | +5.93% |
| 02/07 | 543 | 545 | 536 | 542 | +0.56% | 10,126,400 | 1兆7525億 | +4.03% |
| 02/04 | 15:00 2022年3月期第3四半期決算説明資料米国会計基準(US GAAP) |
| 02/04 | 537 | 539 | 532 | 539 | +0.75% | 8,213,300 | 1兆7428億 | +3.85% |
| 02/03 | 539 | 541 | 532 | 535 | -0.74% | 13,485,300 | 1兆7299億 | +3.28% |
| 02/02 | 516 | 542 | 516 | 539 | +6.73% | 29,823,900 | 1兆7428億 | +4.26% |
| 02/01 | 15:00 2022年3月期第3四半期の連結決算について |
| 02/01 | 15:00 2022年3月期第3四半期決算短信〔米国基準〕(連結) |
| 02/01 | 508 | 511 | 504 | 505 | 0% | 7,815,200 | 1兆6329億 | -1.94% |
| 01/31 | 503 | 507 | 498 | 505 | -0.79% | 10,002,100 | 1兆6329億 | -1.94% |
| 01/28 | 511 | 514 | 508 | 509 | +0.59% | 9,255,900 | 1兆6458億 | -1.17% |
| 01/27 | 512 | 517 | 501 | 506 | +0.4% | 10,996,500 | 1兆6361億 | -1.75% |
| 01/26 | 510 | 514 | 504 | 504 | -0.2% | 7,772,300 | 1兆6297億 | -1.95% |
| 01/25 | 510 | 510 | 500 | 505 | -1.37% | 11,123,500 | 1兆6329億 | -1.75% |
| 01/24 | 513 | 516 | 510 | 512 | -1.16% | 7,278,600 | 1兆6555億 | -0.58% |
| 01/21 | 508 | 518 | 507 | 518 | +1.17% | 8,597,500 | 1兆6749億 | +0.58% |
| 01/20 | 506 | 517 | 505 | 512 | +0.59% | 9,138,800 | 1兆6555億 | -0.39% |
| 01/19 | 520 | 521 | 508 | 509 | -3.96% | 14,637,400 | 1兆6458億 | -0.97% |
| 01/18 | 533 | 539 | 527 | 530 | -1.12% | 9,087,700 | 1兆7137億 | +3.11% |
| 01/17 | 535 | 539 | 533 | 536 | +0.75% | 7,207,900 | 1兆7331億 | +4.48% |
| 01/14 | 535 | 535 | 525 | 532 | -0.75% | 12,953,700 | 1兆7202億 | +3.91% |
| 01/13 | 536 | 537 | 534 | 536 | +0.37% | 8,366,400 | 1兆7331億 | +5.1% |
| 01/12 | 535 | 537 | 529 | 534 | +0.38% | 10,903,300 | 1兆7267億 | +5.12% |
| 01/11 | 524 | 533 | 519 | 532 | +1.92% | 13,324,000 | 1兆7202億 | +5.14% |
| 01/07 | 522 | 525 | 518 | 522 | +0.58% | 8,372,800 | 1兆6879億 | +3.57% |
| 01/06 | 15:00 米ドル建普通社債の発行について |
| 01/06 | 525 | 528 | 517 | 519 | -0.95% | 10,988,100 | 1兆6782億 | +3.39% |
| 01/05 | 518 | 525 | 517 | 524 | +2.14% | 14,388,200 | 1兆6943億 | +4.59% |
| 01/04 | 511 | 516 | 507 | 513 | +2.19% | 10,302,300 | 1兆6588億 | +2.81% |
| 2021 |
| 12/30 | 502 | 505 | 501 | 502 | -0.59% | 6,622,900 | 1兆6232億 | +0.8% |
| 12/29 | 503 | 505 | 502 | 505 | +0.2% | 6,397,200 | 1兆6329億 | +1.41% |
| 12/28 | 504 | 506 | 501 | 504 | +0.6% | 9,435,400 | 1兆6297億 | +1.41% |
| 12/27 | 503 | 506 | 500 | 501 | -0.4% | 7,874,700 | 1兆6200億 | +0.8% |
| 12/24 | 507 | 510 | 501 | 503 | -0.2% | 7,483,700 | 1兆6264億 | +1.21% |
| 12/23 | 506 | 507 | 500 | 504 | -0.2% | 9,973,000 | 1兆6297億 | +1.61% |
| 12/22 | 17:20 自己株式の取得結果および取得終了に関するお知らせ |
| 12/22 | 502 | 509 | 502 | 505 | +1% | 12,279,000 | 1兆6329億 | +1.81% |
| 12/21 | 492 | 501 | 492 | 500 | +2.46% | 13,528,300 | 1兆6167億 | +0.81% |
| 12/20 | 509 | 510 | 488 | 488 | -5.06% | 20,863,000 | 1兆5779億 | -1.61% |
| 12/17 | 520 | 522 | 514 | 514 | -0.77% | 24,167,200 | 1兆6620億 | +3.63% |
| 12/16 | 515 | 519 | 513 | 518 | +0.58% | 13,464,800 | 1兆6749億 | +4.44% |
| 12/15 | 503 | 517 | 502 | 515 | +2.79% | 20,949,700 | 1兆6652億 | +4.04% |
| 12/14 | 502 | 505 | 500 | 501 | -0.6% | 12,503,800 | 1兆6200億 | +1.21% |
| 12/13 | 508 | 509 | 504 | 504 | 0% | 11,933,100 | 1兆6297億 | +1.82% |
| 12/10 | 507 | 511 | 504 | 504 | -0.4% | 13,022,800 | 1兆6297億 | +1.61% |
| 12/09 | 503 | 508 | 502 | 506 | +0.6% | 12,628,600 | 1兆6361億 | +2.02% |
| 12/08 | 501 | 505 | 501 | 503 | +0.6% | 15,980,400 | 1兆6264億 | +1.21% |
| 12/07 | 489 | 501 | 489 | 500 | +2.46% | 14,187,600 | 1兆6167億 | +0.6% |
| 12/06 | 485 | 491 | 482 | 488 | +0.62% | 13,494,600 | 1兆5779億 | -2.2% |
| 12/03 | 474 | 487 | 474 | 485 | +2.32% | 14,654,400 | 1兆5682億 | -3.39% |
| 12/02 | 472 | 477 | 471 | 474 | -0.84% | 17,485,900 | 1兆5327億 | -6.14% |
| 12/01 | 15:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 477 | 484 | 473 | 478 | +0.21% | 19,678,600 | 1兆5456億 | -5.91% |
| 11/30 | 482 | 489 | 476 | 477 | -0.21% | 25,532,100 | 1兆5424億 | -6.65% |
| 11/29 | 483 | 483 | 475 | 478 | -2.65% | 18,802,800 | 1兆5456億 | -7% |
| 11/26 | 501 | 501 | 489 | 491 | -2% | 15,685,300 | 1兆5876億 | -5.03% |
| 11/25 | 493 | 502 | 493 | 501 | +1.62% | 11,098,100 | 1兆6200億 | -3.84% |
| 11/24 | 494 | 501 | 493 | 493 | 0% | 13,159,100 | 1兆5941億 | -5.74% |
| 11/22 | 489 | 494 | 486 | 493 | +0.61% | 10,307,200 | 1兆5941億 | -6.27% |
| 11/19 | 491 | 491 | 487 | 490 | -0.61% | 14,966,600 | 1兆5844億 | -7.2% |
| 11/18 | 491 | 495 | 488 | 493 | 0% | 18,084,000 | 1兆5941億 | -6.98% |
