| 2024 |
| 04/18 | 1,825 | 1,843 | 1,824 | 1,824 | -0.6% | 5,045,400 | 8兆6714億 | -5.69% |
| 04/17 | 1,850 | 1,850 | 1,826 | 1,835 | -1.02% | 5,530,300 | 8兆7237億 | -5.36% |
| 04/16 | 1,850 | 1,854 | 1,840 | 1,854 | -0.43% | 6,224,000 | 8兆8141億 | -4.58% |
| 04/15 | 1,848 | 1,864 | 1,847 | 1,862 | -0.16% | 4,275,600 | 8兆8521億 | -4.41% |
| 04/12 | 1,872 | 1,876 | 1,862 | 1,865 | -0.21% | 4,751,100 | 8兆8664億 | -4.51% |
| 04/11 | 1,852 | 1,875 | 1,848 | 1,869 | -0.05% | 5,695,600 | 8兆8854億 | -4.55% |
| 04/10 | （IR情報）15:00 当社子会社(バリューコマース株式会社、証券コード2491)による自己株式の取得および自己株式の公開買付けの結果に関するお知らせ |
| 04/10 | 1,888 | 1,893 | 1,870 | 1,870 | -1.53% | 6,289,200 | 8兆9696億 | -4.69% |
| 04/09 | 1,918 | 1,924 | 1,894 | 1,899 | -1.04% | 6,048,100 | 9兆280億 | -3.36% |
| 04/08 | 1,915 | 1,927 | 1,913 | 1,919 | -0.1% | 4,905,200 | 9兆1231億 | -2.44% |
| 04/05 | 1,918 | 1,923 | 1,907 | 1,921 | -0.1% | 4,698,400 | 9兆1326億 | -2.44% |
| 04/04 | 1,920 | 1,936 | 1,919 | 1,923 | +0.26% | 5,860,100 | 9兆1421億 | -2.44% |
| 04/03 | 1,920 | 1,925 | 1,904 | 1,918 | -0.78% | 6,834,200 | 9兆1183億 | -2.79% |
| 04/02 | 1,935 | 1,947 | 1,924 | 1,933 | +0.05% | 8,362,400 | 9兆1896億 | -2.13% |
| 04/01 | 1,949 | 1,956 | 1,924 | 1,932 | -0.97% | 7,107,900 | 9兆2715億 | -2.28% |
| 03/29 | 1,947 | 1,957 | 1,943 | 1,951 | +0.52% | 5,729,800 | 9兆3627億 | -1.37% |
| 03/28 | 1,982 | 1,984 | 1,938 | 1,941 | -4.24% | 16,089,400 | 9兆3147億 | -1.92% |
| 03/27 | 2,030 | 2,042 | 2,025 | 2,027 | +0.2% | 12,155,500 | 9兆7274億 | +2.37% |
| 03/26 | 2,034 | 2,040 | 2,023 | 2,023 | -0.25% | 8,053,800 | 9兆7082億 | +2.28% |
| 03/25 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 03/25 | 2,044 | 2,044 | 2,027 | 2,028 | -0.83% | 7,061,100 | 9兆7322億 | +2.68% |
| 03/22 | 2,025 | 2,052 | 2,022 | 2,045 | +1.04% | 9,315,400 | 9兆8091億 | +3.7% |
| 03/21 | 2,038 | 2,065 | 2,015 | 2,024 | -0.1% | 11,468,400 | 9兆7083億 | +2.79% |
| 03/19 | 1,980 | 2,036 | 1,980 | 2,026 | +2.43% | 17,669,800 | 9兆7179億 | +3.05% |
| 03/18 | 1,963 | 1,981 | 1,962 | 1,978 | +1.44% | 6,222,200 | 9兆4877億 | +0.76% |
| 03/15 | 1,935 | 1,987 | 1,933 | 1,950 | +0.36% | 8,631,300 | 9兆3534億 | -0.56% |
| 03/14 | （自社株買い）取締役会(2023年5月10日)での決議状況(取得期間2023年5月11日～2024年3月31日) |
| 03/14 | 1,935 | 1,947 | 1,921 | 1,943 | +0.41% | 5,229,900 | 9兆3198億 | -0.92% |
| 03/13 | 1,952 | 1,957 | 1,928 | 1,935 | -0.77% | 8,772,500 | 9兆2814億 | -1.33% |
| 03/12 | 1,961 | 1,967 | 1,938 | 1,950 | -1.27% | 9,454,400 | 9兆3534億 | -0.66% |
| 03/11 | （IR情報）15:00 当社子会社(バリューコマース株式会社、証券コード2491)による自己株式の取得および自己株式の公開買付けに関するお知らせ |
| 03/11 | 1,981 | 1,986 | 1,957 | 1,975 | -0.7% | 8,866,000 | 9兆4733億 | +0.56% |
| 03/08 | 1,976 | 1,992 | 1,964 | 1,989 | +0.15% | 10,732,300 | 9兆5404億 | +1.27% |
| 03/07 | 1,964 | 1,986 | 1,961 | 1,986 | +1.59% | 9,281,400 | 9兆5261億 | +1.17% |
| 03/06 | 1,950 | 1,964 | 1,949 | 1,955 | +0.1% | 7,182,200 | 9兆3774億 | -0.36% |
| 03/05 | 1,950 | 1,957 | 1,944 | 1,953 | +0.31% | 6,552,000 | 9兆3678億 | -0.46% |
| 03/04 | 1,969 | 1,970 | 1,947 | 1,947 | -1.22% | 9,469,100 | 9兆3390億 | -0.76% |
| 03/01 | 1,972 | 1,982 | 1,966 | 1,971 | -0.1% | 5,345,300 | 9兆4541億 | +0.46% |
| 02/29 | 1,968 | 1,979 | 1,965 | 1,973 | +0.25% | 9,781,300 | 9兆4637億 | +0.56% |
| 02/28 | 1,960 | 1,974 | 1,956 | 1,968 | +0.41% | 6,108,000 | 9兆4397億 | +0.25% |
| 02/27 | 1,996 | 1,996 | 1,957 | 1,960 | -1.21% | 10,233,000 | 9兆4013億 | -0.2% |
| 02/26 | 1,985 | 1,993 | 1,967 | 1,984 | +0.3% | 8,769,000 | 9兆5165億 | +1.07% |
| 02/22 | 1,986 | 2,006 | 1,978 | 1,978 | +0.25% | 12,528,300 | 9兆4859億 | +0.82% |
| 02/21 | （IR情報）15:00 代表取締役の異動および重要な人事に関するお知らせ |
| 02/21 | 1,977 | 1,984 | 1,968 | 1,973 | +0.2% | 7,313,400 | 9兆4620億 | +0.66% |
| 02/20 | 1,975 | 1,986 | 1,968 | 1,969 | +0.56% | 6,141,800 | 9兆4428億 | +0.61% |
| 02/19 | （IR情報）15:00 自己株式の取得状況および取得終了に関するお知らせ |
| 02/19 | 1,965 | 1,967 | 1,952 | 1,958 | -0.51% | 4,494,100 | 9兆3900億 | +0.15% |
| 02/16 | 1,955 | 1,983 | 1,952 | 1,968 | +1.13% | 10,279,200 | 9兆4380億 | +0.82% |
| 02/15 | 1,968 | 1,969 | 1,946 | 1,946 | -0.82% | 7,938,700 | 9兆3325億 | -0.15% |
| 02/14 | （自社株買い）取締役会(2023年5月10日)での決議状況(取得期間2023年5月11日～2024年3月31日) |
| 02/14 | 1,958 | 1,968 | 1,949 | 1,962 | +0.2% | 8,496,000 | 9兆4092億 | +0.93% |
| 02/13 | 1,943 | 1,962 | 1,943 | 1,958 | +0.98% | 10,564,400 | 9兆3900億 | +0.98% |
| 02/09 | 1,931 | 1,945 | 1,921 | 1,939 | +0.1% | 10,973,000 | 9兆2989億 | +0.31% |
| 02/08 | 1,950 | 1,983 | 1,933 | 1,937 | -0.41% | 16,511,100 | 9兆2893億 | +0.52% |
| 02/07 | （IR情報）15:00 2024年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/07 | 1,947 | 1,949 | 1,931 | 1,945 | -0.51% | 8,580,000 | 9兆3277億 | +1.3% |
| 02/06 | 1,971 | 1,975 | 1,955 | 1,955 | -0.56% | 8,667,800 | 9兆3756億 | +2.25% |
| 02/05 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 02/05 | 1,985 | 1,986 | 1,965 | 1,966 | -0.66% | 6,902,200 | 9兆4284億 | +3.26% |
| 02/02 | 1,984 | 1,986 | 1,971 | 1,979 | +0.15% | 5,785,900 | 9兆4907億 | +4.49% |
| 02/01 | 1,963 | 1,978 | 1,963 | 1,976 | +0.61% | 6,197,800 | 9兆4764億 | +4.88% |
| 01/31 | 1,951 | 1,964 | 1,949 | 1,964 | -0.2% | 8,048,500 | 9兆4188億 | +4.86% |
| 01/30 | 1,965 | 1,969 | 1,955 | 1,968 | +0.2% | 8,695,400 | 9兆4380億 | +5.58% |
| 01/29 | 1,946 | 1,964 | 1,945 | 1,964 | +1.55% | 6,239,800 | 9兆4188億 | +5.99% |
| 01/26 | 1,966 | 1,967 | 1,934 | 1,934 | -1.63% | 10,629,300 | 9兆2749億 | +4.88% |
| 01/25 | 1,965 | 1,978 | 1,964 | 1,966 | -0.3% | 6,090,900 | 9兆4284億 | +7.08% |
| 01/24 | 1,988 | 1,993 | 1,967 | 1,972 | -0.8% | 7,937,000 | 9兆4572億 | +7.94% |
| 01/23 | 1,991 | 1,997 | 1,978 | 1,988 | -0.15% | 10,785,300 | 9兆5328億 | +9.23% |
| 01/22 | 1,958 | 1,993 | 1,958 | 1,991 | +2.26% | 10,203,000 | 9兆5472億 | +9.76% |
| 01/19 | 1,955 | 1,957 | 1,937 | 1,947 | +0.15% | 8,764,500 | 9兆3362億 | +7.81% |
| 01/18 | 1,942 | 1,961 | 1,939 | 1,944 | +0.88% | 8,659,900 | 9兆3218億 | +7.94% |
| 01/17 | 1,911 | 1,940 | 1,910 | 1,927 | +1.21% | 9,347,600 | 9兆2403億 | +7.35% |
| 01/16 | 1,915 | 1,918 | 1,899 | 1,904 | -0.63% | 6,494,400 | 9兆1300億 | +6.31% |
| 01/15 | （自社株買い）取締役会(2023年5月10日)での決議状況(取得期間2023年5月11日～2024年3月31日) |
| 01/15 | 1,884 | 1,919 | 1,884 | 1,916 | +1.75% | 8,906,500 | 9兆1875億 | +7.16% |
| 01/12 | 1,890 | 1,899 | 1,874 | 1,883 | 0% | 9,615,200 | 9兆293億 | +5.61% |
| 01/11 | 1,846 | 1,885 | 1,844 | 1,883 | +2.45% | 11,480,900 | 9兆293億 | +5.85% |
| 01/10 | 1,844 | 1,845 | 1,823 | 1,838 | +0.44% | 7,727,200 | 8兆8135億 | +3.49% |
| 01/09 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 01/09 | 1,834 | 1,855 | 1,822 | 1,830 | +1.05% | 9,001,700 | 8兆7751億 | +3.1% |
| 01/05 | 1,791 | 1,831 | 1,791 | 1,811 | +1.34% | 13,007,700 | 8兆6840億 | +2.14% |
| 01/04 | 1,760 | 1,800 | 1,751 | 1,787 | +1.53% | 10,414,200 | 8兆5689億 | +0.85% |
| 2023 |
| 12/29 | 1,759 | 1,768 | 1,751 | 1,760 | +0.57% | 7,062,900 | 8兆4395億 | -0.62% |
| 12/28 | 1,750 | 1,763 | 1,748 | 1,750 | +0.57% | 5,206,700 | 8兆3915億 | -1.19% |
| 12/27 | 1,738 | 1,743 | 1,731 | 1,740 | +0.81% | 7,269,200 | 8兆3436億 | -1.81% |
| 12/26 | 1,722 | 1,726 | 1,714 | 1,726 | +0.29% | 4,571,800 | 8兆2764億 | -2.6% |
| 12/25 | 1,730 | 1,733 | 1,721 | 1,721 | -0.12% | 2,926,900 | 8兆2525億 | -2.93% |
| 12/22 | 1,719 | 1,732 | 1,717 | 1,723 | +0.41% | 5,334,600 | 8兆2610億 | -2.93% |
| 12/21 | 1,710 | 1,716 | 1,702 | 1,716 | 0% | 6,191,100 | 8兆2275億 | -3.38% |
| 12/20 | 1,725 | 1,728 | 1,716 | 1,716 | -0.81% | 7,908,300 | 8兆2275億 | -3.43% |
| 12/19 | 1,742 | 1,747 | 1,721 | 1,730 | -0.35% | 6,922,100 | 8兆2946億 | -2.75% |
| 12/18 | 1,735 | 1,744 | 1,706 | 1,736 | -0.69% | 8,532,700 | 8兆3234億 | -2.47% |
| 12/15 | 1,775 | 1,792 | 1,747 | 1,748 | -2.73% | 13,523,500 | 8兆3809億 | -1.91% |
| 12/14 | （自社株買い）取締役会(2023年5月10日)での決議状況(取得期間2023年5月11日～2024年3月31日) |
| 12/14 | 1,806 | 1,813 | 1,784 | 1,797 | -1.1% | 9,399,800 | 8兆6158億 | +0.9% |
| 12/13 | 1,815 | 1,823 | 1,807 | 1,817 | +0.5% | 8,187,900 | 8兆7117億 | +2.25% |
| 12/12 | 1,810 | 1,817 | 1,807 | 1,808 | -0.06% | 5,510,700 | 8兆6686億 | +2.03% |
| 12/11 | 1,795 | 1,810 | 1,792 | 1,809 | +0.06% | 6,921,100 | 8兆6734億 | +2.32% |
| 12/08 | 1,811 | 1,827 | 1,799 | 1,808 | -0.44% | 12,013,000 | 8兆6686億 | +2.49% |
| 12/07 | 1,821 | 1,824 | 1,807 | 1,816 | -0.16% | 7,798,500 | 8兆7069億 | +3.18% |
| 12/06 | 1,798 | 1,822 | 1,795 | 1,819 | +1.17% | 8,719,000 | 8兆7213億 | +3.65% |
| 12/05 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 12/05 | 1,796 | 1,806 | 1,790 | 1,798 | 0% | 7,245,600 | 8兆6206億 | +2.74% |
| 12/04 | 1,797 | 1,798 | 1,781 | 1,798 | -0.17% | 6,226,000 | 8兆6206億 | +3.04% |
| 12/01 | 1,805 | 1,812 | 1,798 | 1,801 | +0.11% | 7,998,600 | 8兆6350億 | +3.45% |
| 11/30 | 1,783 | 1,799 | 1,772 | 1,799 | +0.9% | 23,303,800 | 8兆6254億 | +3.63% |
| 11/29 | 1,785 | 1,785 | 1,772 | 1,783 | +0.06% | 5,032,000 | 8兆5487億 | +3% |
| 11/28 | 1,785 | 1,790 | 1,772 | 1,782 | +0.39% | 6,127,900 | 8兆5439億 | +3.18% |
| 11/27 | 1,767 | 1,785 | 1,767 | 1,775 | +0.45% | 7,117,900 | 8兆5103億 | +3.02% |
| 11/24 | 1,777 | 1,778 | 1,766 | 1,767 | +0.57% | 5,789,400 | 8兆4720億 | +2.79% |
| 11/22 | 1,750 | 1,763 | 1,748 | 1,757 | +0.34% | 4,678,900 | 8兆4233億 | +2.45% |
| 11/21 | 1,755 | 1,756 | 1,748 | 1,751 | 0% | 4,244,900 | 8兆3945億 | +2.28% |
| 11/14 | （自社株買い）取締役会(2023年5月10日)での決議状況(取得期間2023年5月11日～2024年3月31日) |
