| 2025 |
| 06/11 | 1,612 | 1,612 | 1,585 | 1,591 | -0.93% | 3,585,700 | 1兆7738億 | -2.99% |
| 06/10 | 1,594 | 1,616 | 1,591 | 1,606 | +1.26% | 3,758,700 | 1兆7905億 | -2.25% |
| 06/09 | 1,599 | 1,605 | 1,583 | 1,586 | 0% | 2,508,200 | 1兆7682億 | -3.65% |
| 06/06 | 1,570 | 1,587 | 1,569 | 1,586 | +0.7% | 2,909,600 | 1兆7682億 | -3.76% |
| 06/05 | 1,588 | 1,598 | 1,575 | 1,575 | -1.13% | 4,761,900 | 1兆7560億 | -4.83% |
| 06/04 | 1,606 | 1,613 | 1,592 | 1,593 | -0.13% | 4,900,500 | 1兆7760億 | -4.21% |
| 06/03 | 1,608 | 1,611 | 1,590 | 1,595 | -1.42% | 6,332,600 | 1兆7783億 | -4.38% |
| 06/02 | 1,620 | 1,630 | 1,607 | 1,618 | -1.4% | 3,861,500 | 1兆8039億 | -3.17% |
| 05/30 | 1,621 | 1,641 | 1,620 | 1,641 | +1.11% | 7,527,600 | 1兆8295億 | -1.97% |
| 05/29 | 1,617 | 1,627 | 1,614 | 1,623 | +0.43% | 3,383,600 | 1兆8095億 | -3.05% |
| 05/28 | 1,640 | 1,642 | 1,613 | 1,616 | -0.86% | 3,329,500 | 1兆8017億 | -3.46% |
| 05/27 | 1,629 | 1,636 | 1,618 | 1,630 | 0% | 2,489,800 | 1兆8173億 | -2.69% |
| 05/26 | 1,621 | 1,632 | 1,619 | 1,630 | +0.56% | 1,772,700 | 1兆8173億 | -2.69% |
| 05/23 | 1,628 | 1,633 | 1,614 | 1,621 | -0.37% | 3,399,100 | 1兆8072億 | -3.17% |
| 05/22 | 1,630 | 1,638 | 1,616 | 1,627 | -0.97% | 3,904,000 | 1兆8139億 | -2.81% |
| 05/21 | 1,647 | 1,659 | 1,640 | 1,643 | -0.3% | 3,908,200 | 1兆8318億 | -1.85% |
| 05/20 | 1,684 | 1,686 | 1,648 | 1,648 | -2.37% | 6,022,200 | 1兆8374億 | -1.49% |
| 05/19 | 1,715 | 1,724 | 1,687 | 1,688 | +0.06% | 2,825,200 | 1兆8819億 | +0.9% |
| 05/16 | 1,682 | 1,691 | 1,669 | 1,687 | -0.65% | 3,944,800 | 1兆8808億 | +1.14% |
| 05/15 | 1,700 | 1,710 | 1,683 | 1,698 | -0.24% | 2,736,500 | 1兆8931億 | +1.98% |
| 05/14 | 1,681 | 1,708 | 1,676 | 1,702 | +1.13% | 3,765,100 | 1兆8976億 | +2.59% |
| 05/13 | 1,720 | 1,722 | 1,678 | 1,683 | -1.92% | 5,002,600 | 1兆8764億 | +1.51% |
| 05/12 | 1,701 | 1,723 | 1,697 | 1,716 | +1.18% | 2,986,300 | 1兆9132億 | +3.44% |
| 05/09 | 1,709 | 1,723 | 1,692 | 1,696 | -0.06% | 4,412,400 | 1兆8909億 | +2.23% |
| 05/08 | （IR情報）19:15 (訂正・数値データ訂正)2025年3月期決算短信〔日本基準〕(連結)の一部訂正について |
| 05/08 | 1,679 | 1,709 | 1,661 | 1,697 | +0.95% | 3,481,700 | 1兆8920億 | +2.11% |
| 05/07 | （5%ルール）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.19%）ブラックロック・アセット・マネジメント・アイルラ…（0.57%）ブラックロック・アセット・マネジメント・カナダ・…（0.1%）ブラックロック・アドバイザーズ・エルエルシー(B…（0.17%）ブラックロック・インスティテューショナル・トラス…（1.37%）ブラックロック・ジャパン（1.8%）ブラックロック・ファンド・アドバイザーズ(Black…（1.67%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.12%）ブラックロック・フィナンシャル・マネジメント・イ…（0.1%） |
| 05/07 | 1,664 | 1,690 | 1,646 | 1,681 | +1.2% | 5,675,800 | 1兆8741億 | +0.96% |
| 05/02 | 1,649 | 1,672 | 1,647 | 1,661 | +0.36% | 6,770,500 | 1兆8518億 | -0.54% |
| 05/01 | 1,638 | 1,678 | 1,625 | 1,655 | -5.7% | 10,535,500 | 1兆8452億 | -1.37% |
| 04/30 | （IR情報）16:30 2025年3月期決算短信〔日本基準〕(連結) |
| 04/30 | 1,780 | 1,781 | 1,743 | 1,755 | -0.34% | 6,967,700 | 1兆9566億 | +4.09% |
| 04/28 | 1,750 | 1,766 | 1,745 | 1,761 | +2.44% | 4,843,400 | 1兆9633億 | +4.14% |
| 04/25 | 1,713 | 1,720 | 1,691 | 1,719 | +2.75% | 4,051,600 | 1兆9165億 | +1.36% |
| 04/24 | 1,685 | 1,702 | 1,663 | 1,673 | -1.24% | 3,616,300 | 1兆8652億 | -1.76% |
| 04/23 | 1,682 | 1,709 | 1,675 | 1,694 | +2.36% | 5,421,900 | 1兆8886億 | -1.05% |
| 04/22 | 1,628 | 1,664 | 1,620 | 1,655 | +1.85% | 3,317,200 | 1兆8452億 | -3.78% |
| 04/21 | 1,644 | 1,644 | 1,617 | 1,625 | -0.61% | 2,686,100 | 1兆8117億 | -6.07% |
| 04/18 | 1,627 | 1,639 | 1,618 | 1,635 | +1.11% | 3,184,000 | 1兆8229億 | -5.98% |
| 04/17 | 1,615 | 1,624 | 1,601 | 1,617 | +1% | 3,139,700 | 1兆8028億 | -7.44% |
| 04/16 | 1,623 | 1,625 | 1,594 | 1,601 | -1.6% | 4,317,200 | 1兆7849億 | -8.77% |
| 04/15 | 1,657 | 1,660 | 1,627 | 1,627 | -0.85% | 2,814,000 | 1兆8139億 | -7.66% |
| 04/14 | 1,645 | 1,669 | 1,635 | 1,641 | +1.48% | 3,731,000 | 1兆8295億 | -7.29% |
| 04/11 | 1,600 | 1,622 | 1,577 | 1,617 | -2% | 5,206,500 | 1兆8028億 | -8.95% |
| 04/10 | 1,640 | 1,656 | 1,613 | 1,650 | +5.36% | 5,891,800 | 1兆8396億 | -7.46% |
| 04/09 | 1,575 | 1,584 | 1,536 | 1,566 | -2% | 5,274,800 | 1兆7459億 | -12.47% |
| 04/08 | 1,585 | 1,629 | 1,559 | 1,598 | +3.03% | 7,056,400 | 1兆7816億 | -11.12% |
| 04/07 | 1,543 | 1,596 | 1,514 | 1,551 | -7.79% | 9,439,900 | 1兆7292億 | -14.07% |
| 04/07 | （空売り報告）BNP Paribas Financial Markets SNC 4,420,850株（0.39%）-0.16%義務消失 |
| 04/04 | 1,680 | 1,721 | 1,655 | 1,682 | -0.71% | 5,499,200 | 1兆8753億 | -7.17% |
| 04/03 | 1,636 | 1,703 | 1,630 | 1,694 | -1.28% | 6,670,700 | 1兆8886億 | -6.62% |
| 04/02 | 1,765 | 1,769 | 1,709 | 1,716 | -3.43% | 5,872,200 | 1兆9132億 | -5.51% |
| 04/01 | 1,809 | 1,819 | 1,771 | 1,777 | +0.23% | 5,851,000 | 1兆9812億 | -2.2% |
| 03/31 | 1,788 | 1,793 | 1,746 | 1,773 | -2.37% | 6,511,400 | 1兆9767億 | -2.26% |
| 03/31 | （空売り報告）BNP Paribas Financial Markets SNC 6,199,550株（0.55%）-0.1% |
| 03/28 | 1,835 | 1,847 | 1,811 | 1,816 | -2.47% | 4,786,000 | 2兆247億 | +0.22% |
| 03/27 | 1,855 | 1,870 | 1,847 | 1,862 | +0.32% | 4,552,900 | 2兆759億 | +3.04% |
| 03/26 | 1,890 | 1,892 | 1,842 | 1,856 | -1.07% | 6,105,200 | 2兆693億 | +3.05% |
| 03/25 | 1,890 | 1,892 | 1,859 | 1,876 | -0.42% | 4,109,600 | 2兆916億 | +4.51% |
| 03/25 | （空売り報告）BNP Paribas Financial Markets SNC 7,344,950株（0.65%）+0.1% |
| 03/24 | （IR情報）17:15 使用済燃料対策ロードマップに関する福井県知事のご理解について |
| 03/24 | 1,893 | 1,893 | 1,853 | 1,884 | -0.53% | 3,625,300 | 2兆1005億 | +5.37% |
| 03/21 | 1,905 | 1,926 | 1,894 | 1,894 | -0.58% | 8,569,100 | 2兆1116億 | +6.34% |
| 03/19 | 1,895 | 1,923 | 1,895 | 1,905 | +0.58% | 6,270,200 | 2兆1239億 | +7.38% |
| 03/18 | 1,900 | 1,915 | 1,876 | 1,894 | +0.42% | 6,634,000 | 2兆1116億 | +7.13% |
| 03/17 | 1,860 | 1,892 | 1,847 | 1,886 | +1.95% | 5,690,500 | 2兆1027億 | +7.04% |
| 03/14 | 1,839 | 1,858 | 1,830 | 1,850 | +0.71% | 6,017,700 | 2兆626億 | +5.35% |
| 03/14 | （空売り報告）BNP Paribas Financial Markets SNC 6,227,049株（0.55%）-0.08% |
| 03/13 | 1,814 | 1,842 | 1,803 | 1,837 | +0.93% | 4,955,800 | 2兆481億 | +4.97% |
| 03/13 | （空売り報告）BNP Paribas Financial Markets SNC 7,081,549株（0.63%）新規 |
| 03/12 | 1,785 | 1,824 | 1,785 | 1,820 | +1.73% | 5,699,400 | 2兆291億 | +4.24% |
| 03/11 | 1,790 | 1,796 | 1,749 | 1,789 | -0.83% | 5,687,000 | 1兆9946億 | +2.7% |
| 03/10 | 1,810 | 1,819 | 1,799 | 1,804 | +0.17% | 4,640,100 | 2兆113億 | +3.74% |
| 03/07 | 1,790 | 1,807 | 1,775 | 1,801 | +0.61% | 5,860,600 | 2兆79億 | +3.74% |
| 03/06 | 1,792 | 1,804 | 1,776 | 1,790 | -0.28% | 7,287,400 | 1兆9957億 | +3.35% |
| 03/05 | 1,791 | 1,798 | 1,766 | 1,795 | +0.22% | 5,617,500 | 2兆12億 | +3.82% |
| 03/04 | 1,771 | 1,793 | 1,763 | 1,791 | +0.96% | 7,140,200 | 1兆9968億 | +3.83% |
| 03/03 | 1,748 | 1,776 | 1,746 | 1,774 | +2.37% | 5,612,500 | 1兆9778億 | +3.02% |
| 02/28 | 1,729 | 1,747 | 1,717 | 1,733 | -0.29% | 7,480,200 | 1兆9321億 | +0.87% |
| 02/27 | 1,719 | 1,738 | 1,713 | 1,738 | -0.23% | 3,533,400 | 1兆9377億 | +1.28% |
| 02/26 | 1,732 | 1,742 | 1,713 | 1,742 | +0.29% | 4,890,300 | 1兆9422億 | +1.63% |
| 02/25 | 1,731 | 1,750 | 1,718 | 1,737 | +1.58% | 4,985,800 | 1兆9366億 | +1.46% |
| 02/21 | 1,708 | 1,743 | 1,704 | 1,710 | -0.12% | 4,782,100 | 1兆9065億 | -0.06% |
| 02/20 | 1,700 | 1,714 | 1,696 | 1,712 | +0.71% | 3,574,300 | 1兆9087億 | +0.12% |
| 02/19 | 1,710 | 1,732 | 1,696 | 1,700 | -0.58% | 3,032,200 | 1兆8953億 | -0.53% |
| 02/18 | 1,698 | 1,717 | 1,687 | 1,710 | +0.77% | 3,050,500 | 1兆9065億 | +0.18% |
| 02/17 | 1,714 | 1,724 | 1,693 | 1,697 | -0.29% | 2,823,300 | 1兆8920億 | -0.53% |
| 02/14 | 1,711 | 1,722 | 1,696 | 1,702 | -0.87% | 3,184,600 | 1兆8976億 | -0.23% |
| 02/13 | （IR情報）10:10 使用済燃料対策ロードマップの見直しについて |
| 02/13 | 1,725 | 1,730 | 1,711 | 1,717 | 0% | 2,957,200 | 1兆9143億 | +0.64% |
| 02/12 | 1,759 | 1,762 | 1,714 | 1,717 | -2% | 4,359,800 | 1兆9143億 | +0.59% |
| 02/10 | 1,746 | 1,756 | 1,734 | 1,752 | +0.92% | 3,022,100 | 1兆9533億 | +2.64% |
| 02/07 | 1,738 | 1,747 | 1,729 | 1,736 | -0.12% | 3,545,100 | 1兆9355億 | +1.64% |
| 02/06 | 1,716 | 1,753 | 1,716 | 1,738 | +1.11% | 4,642,000 | 1兆9377億 | +1.76% |
| 02/05 | 1,725 | 1,732 | 1,703 | 1,719 | +0.17% | 4,042,900 | 1兆9165億 | +0.7% |
| 02/04 | （IR情報）14:00 連結子会社(ケーイーフューエルインターナショナル株式会社)の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 02/04 | 1,740 | 1,740 | 1,699 | 1,716 | -0.81% | 6,170,200 | 1兆9132億 | +0.53% |
| 02/03 | 1,737 | 1,743 | 1,699 | 1,730 | +0.82% | 7,896,000 | 1兆9288億 | +1.35% |
| 01/31 | （IR情報）16:00 通期業績予想の修正に関するお知らせ |
| 01/31 | （IR情報）16:00 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 1,715 | 1,733 | 1,709 | 1,716 | -0.23% | 5,517,200 | 1兆9132億 | +0.65% |
| 01/30 | 1,702 | 1,727 | 1,700 | 1,720 | +0.41% | 3,548,100 | 1兆9176億 | +1% |
| 01/29 | 1,701 | 1,717 | 1,696 | 1,713 | +0.71% | 3,374,600 | 1兆9098億 | +0.71% |
| 01/28 | 1,700 | 1,704 | 1,674 | 1,701 | -0.82% | 5,417,700 | 1兆8964億 | 0% |
| 01/27 | 1,720 | 1,726 | 1,700 | 1,715 | +1.3% | 3,179,100 | 1兆9121億 | +0.88% |
| 01/24 | 1,685 | 1,712 | 1,680 | 1,693 | +1.07% | 4,359,800 | 1兆8875億 | -0.35% |
| 01/23 | 1,684 | 1,685 | 1,653 | 1,675 | -0.77% | 3,824,300 | 1兆8675億 | -1.53% |
| 01/22 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.19%）野村アセットマネジメント（3.1%）野村證券（0.01%） |
| 01/22 | 1,685 | 1,711 | 1,676 | 1,688 | 0% | 6,271,600 | 1兆8819億 | -0.94% |
| 01/21 | 1,709 | 1,709 | 1,675 | 1,688 | -0.59% | 2,894,000 | 1兆8819億 | -1.17% |
| 01/20 | 1,708 | 1,714 | 1,692 | 1,698 | -0.12% | 2,476,700 | 1兆8931億 | -0.82% |
| 01/17 | 1,701 | 1,716 | 1,685 | 1,700 | 0% | 3,427,300 | 1兆8953億 | -0.93% |
| 01/16 | 1,705 | 1,717 | 1,688 | 1,700 | +0.83% | 4,878,200 | 1兆8953億 | -1.28% |
| 01/15 | 1,673 | 1,700 | 1,651 | 1,686 | +1.57% | 4,275,000 | 1兆8797億 | -2.43% |
| 01/08 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.25%）野村アセットマネジメント（3.18%）野村證券（2.7%） |
