| 2024 |
| 04/25 | 1,490 | 1,491 | 1,438 | 1,444 | -3.09% | 3,729,200 | 6847億2162万 | -1.03% |
| 04/24 | 1,509 | 1,516 | 1,475 | 1,490 | -0.4% | 4,228,200 | 7065億3408万 | +2.34% |
| 04/23 | 1,541 | 1,563 | 1,490 | 1,496 | -2.22% | 4,054,300 | 7093億7919万 | +3.17% |
| 04/22 | 1,525 | 1,579 | 1,518 | 1,530 | +1.59% | 4,216,000 | 7255億144万 | +6.03% |
| 04/22 | （空売り報告）Societe Generale 1,801,548株（0.37%）-0.13%義務消失 |
| 04/19 | 1,535 | 1,542 | 1,465 | 1,506 | -1.95% | 4,963,400 | 7141億2103万 | +5.02% |
| 04/19 | （空売り報告）Societe Generale 2,381,548株（0.5%）再IN |
| 04/18 | 1,509 | 1,549 | 1,501 | 1,536 | -0.26% | 6,359,200 | 7283億4654万 | +7.71% |
| 04/17 | 1,641 | 1,668 | 1,522 | 1,540 | -6.33% | 11,348,100 | 7302億4328万 | +8.76% |
| 04/17 | （空売り報告）Societe Generale 2,366,548株（0.49%）-0.01%義務消失 |
| 04/16 | 1,651 | 1,693 | 1,635 | 1,644 | -1.44% | 9,649,100 | 7795億5841万 | +17.01% |
| 04/16 | （空売り報告）Societe Generale 2,381,048株（0.5%）再IN |
| 04/15 | 1,543 | 1,691 | 1,528 | 1,668 | +6.58% | 10,130,800 | 7909億3883万 | +20% |
| 04/12 | 1,572 | 1,589 | 1,537 | 1,565 | -0.45% | 4,849,900 | 7420億9788万 | +13.9% |
| 04/12 | （空売り報告）Societe Generale 2,355,548株（0.49%）-0.01%義務消失 |
| 04/11 | 1,482 | 1,603 | 1,478 | 1,572 | +4.38% | 8,656,000 | 7454億1717万 | +15.25% |
| 04/11 | （空売り報告）Societe Generale 2,377,048株（0.5%）再IN |
| 04/10 | 1,440 | 1,515 | 1,431 | 1,506 | +4.95% | 5,850,200 | 7141億2103万 | +11.39% |
| 04/09 | 1,420 | 1,438 | 1,404 | 1,435 | +1.06% | 2,385,000 | 6804億5396万 | +7.01% |
| 04/08 | 1,440 | 1,445 | 1,412 | 1,420 | -0.84% | 3,252,800 | 6733億4121万 | +6.53% |
| 04/08 | （空売り報告）Societe Generale 2,366,948株（0.49%）-0.02%義務消失 |
| 04/05 | 1,425 | 1,439 | 1,401 | 1,432 | +0.42% | 4,025,100 | 6790億3141万 | +7.99% |
| 04/04 | 1,385 | 1,450 | 1,373 | 1,426 | +5.16% | 5,662,300 | 6761億8631万 | +8.19% |
| 04/03 | 1,323 | 1,378 | 1,317 | 1,356 | +2.19% | 3,387,400 | 6429億9343万 | +3.51% |
| 04/02 | 1,328 | 1,351 | 1,324 | 1,327 | -0.08% | 1,953,400 | 6292億4210万 | +1.84% |
| 04/01 | 1,377 | 1,379 | 1,328 | 1,328 | -3.56% | 1,989,500 | 6297億1628万 | +2.39% |
| 03/29 | 1,357 | 1,386 | 1,351 | 1,377 | +1.62% | 1,760,500 | 6529億5130万 | +6.74% |
| 03/28 | 1,347 | 1,377 | 1,341 | 1,355 | -0.81% | 1,820,100 | 6425億1925万 | +5.78% |
| 03/27 | 1,386 | 1,395 | 1,355 | 1,366 | -0.94% | 2,343,500 | 6477億3527万 | +7.39% |
| 03/26 | 1,372 | 1,390 | 1,363 | 1,379 | -0.22% | 2,117,000 | 6538億9966万 | +9.18% |
| 03/25 | 1,396 | 1,397 | 1,378 | 1,382 | -1% | 2,471,500 | 6553億2222万 | +10.38% |
| 03/22 | 1,366 | 1,403 | 1,362 | 1,396 | +1.97% | 2,946,000 | 6619億6079万 | +12.49% |
| 03/21 | 1,360 | 1,378 | 1,341 | 1,369 | +1.63% | 2,828,900 | 6491億5782万 | +11.3% |
| 03/19 | 1,323 | 1,360 | 1,320 | 1,347 | +2.28% | 3,642,300 | 6387億2578万 | +10.32% |
| 03/18 | 1,342 | 1,355 | 1,301 | 1,317 | +0.38% | 4,278,300 | 6245億26万 | +8.66% |
| 03/15 | 1,298 | 1,340 | 1,293 | 1,312 | +0.92% | 5,509,400 | 6221億2934万 | +8.88% |
| 03/14 | 1,260 | 1,300 | 1,257 | 1,300 | +2.12% | 3,198,500 | 6164億3913万 | +8.51% |
| 03/13 | 1,270 | 1,300 | 1,253 | 1,273 | +0.32% | 2,665,800 | 6036億3616万 | +6.71% |
| 03/13 | （空売り報告）Societe Generale 2,450,748株（0.51%）再IN |
| 03/12 | 1,263 | 1,269 | 1,233 | 1,269 | +0.16% | 2,329,000 | 6017億3943万 | +6.82% |
| 03/11 | 1,300 | 1,319 | 1,257 | 1,267 | -1.25% | 3,629,100 | 6007億9106万 | +6.92% |
| 03/08 | 1,308 | 1,312 | 1,273 | 1,283 | -1.53% | 4,224,800 | 6083億7800万 | +8.54% |
| 03/07 | 1,285 | 1,313 | 1,269 | 1,303 | +2.36% | 4,062,300 | 6178億6168万 | +10.8% |
| 03/06 | 1,243 | 1,280 | 1,241 | 1,273 | +2.5% | 3,091,900 | 6036億3616万 | +9.08% |
| 03/05 | 1,234 | 1,257 | 1,232 | 1,242 | +1.06% | 2,805,800 | 5889億3646万 | +7.07% |
| 03/04 | （5%ルール）三菱UFJアセットマネジメント（0.61%）三菱UFJ信託銀行（2.76%）三菱UFJ銀行（0.58%） |
| 03/04 | 1,249 | 1,252 | 1,215 | 1,229 | -1.21% | 2,753,600 | 5827億7207万 | +6.59% |
| 03/01 | 1,219 | 1,250 | 1,211 | 1,244 | +1.63% | 2,236,300 | 5898億8483万 | +8.46% |
| 02/29 | 1,226 | 1,245 | 1,208 | 1,224 | -0.08% | 3,535,700 | 5804億115万 | +7.37% |
| 02/28 | 1,182 | 1,228 | 1,179 | 1,225 | +4.17% | 2,817,400 | 5808億7533万 | +8.12% |
| 02/27 | 1,200 | 1,211 | 1,171 | 1,176 | -1.26% | 3,083,200 | 5576億4032万 | +4.35% |
| 02/26 | 1,172 | 1,202 | 1,169 | 1,191 | +3.39% | 3,214,200 | 5647億5308万 | +6.15% |
| 02/22 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.08%）野村アセットマネジメント（4.09%）野村證券（0.08%） |
| 02/22 | 1,142 | 1,166 | 1,141 | 1,152 | +0.88% | 1,848,900 | 5462億5991万 | +3.23% |
| 02/21 | 1,135 | 1,144 | 1,128 | 1,142 | +1.24% | 1,772,300 | 5415億1807万 | +2.7% |
| 02/20 | 1,140 | 1,142 | 1,122 | 1,128 | -1.05% | 1,298,900 | 5348億7949万 | +1.71% |
| 02/19 | 1,120 | 1,140 | 1,108 | 1,140 | +1.79% | 1,429,400 | 5405億6970万 | +2.98% |
| 02/16 | 1,120 | 1,131 | 1,110 | 1,120 | +0.72% | 1,661,600 | 5310億8602万 | +1.45% |
| 02/15 | 1,115 | 1,120 | 1,106 | 1,112 | -0.45% | 1,365,600 | 5272億9255万 | +0.91% |
| 02/14 | 1,136 | 1,141 | 1,112 | 1,117 | -2.36% | 1,945,500 | 5296億6347万 | +1.64% |
| 02/13 | 1,124 | 1,153 | 1,121 | 1,144 | +2.6% | 1,987,200 | 5424億6643万 | +4.28% |
| 02/09 | 1,127 | 1,131 | 1,110 | 1,115 | -1.68% | 1,718,900 | 5287億1510万 | +1.92% |
| 02/08 | 1,155 | 1,158 | 1,126 | 1,134 | -1.9% | 2,083,500 | 5377億2460万 | +3.94% |
| 02/07 | 1,145 | 1,160 | 1,136 | 1,156 | -0.09% | 1,519,000 | 5481億5664万 | +6.45% |
| 02/06 | 1,164 | 1,174 | 1,157 | 1,157 | -0.94% | 1,612,600 | 5486億3083万 | +7.03% |
| 02/05 | 1,177 | 1,182 | 1,159 | 1,168 | -1.77% | 2,698,000 | 5538億4685万 | +8.65% |
| 02/02 | 1,209 | 1,213 | 1,166 | 1,189 | -0.75% | 3,383,300 | 5638億471万 | +11.33% |
| 02/01 | 1,194 | 1,226 | 1,150 | 1,198 | +8.03% | 7,627,800 | 5680億7237万 | +13.13% |
| 01/31 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 1,100 | 1,118 | 1,089 | 1,109 | +1.93% | 2,781,200 | 5258億7000万 | +5.52% |
| 01/30 | 1,100 | 1,100 | 1,078 | 1,088 | -1.27% | 2,024,500 | 5159億1213万 | +4.02% |
| 01/29 | 1,060 | 1,103 | 1,060 | 1,102 | +4.06% | 2,662,500 | 5225億5071万 | +5.76% |
| 01/26 | 1,084 | 1,084 | 1,059 | 1,059 | -2.67% | 1,640,100 | 5021億6080万 | +2.02% |
| 01/25 | 1,054 | 1,088 | 1,052 | 1,088 | +3.13% | 2,303,200 | 5159億1213万 | +5.02% |
| 01/24 | 1,057 | 1,066 | 1,048 | 1,055 | 0% | 1,504,700 | 5002億6406万 | +2.03% |
| 01/23 | 1,067 | 1,074 | 1,048 | 1,055 | -1.4% | 1,764,100 | 5002億6406万 | +2.03% |
| 01/22 | 1,055 | 1,070 | 1,045 | 1,070 | +1.42% | 1,532,100 | 5073億7682万 | +3.48% |
| 01/19 | 1,058 | 1,058 | 1,036 | 1,055 | -0.28% | 1,379,100 | 5002億6406万 | +2.03% |
| 01/18 | 1,047 | 1,061 | 1,044 | 1,058 | +0.47% | 1,298,700 | 5016億8662万 | +2.42% |
| 01/17 | 1,064 | 1,077 | 1,052 | 1,053 | -1.31% | 1,989,100 | 4993億1570万 | +2.13% |
| 01/16 | 1,078 | 1,084 | 1,053 | 1,067 | -1.02% | 1,598,900 | 5059億5427万 | +3.49% |
| 01/15 | 1,054 | 1,079 | 1,054 | 1,078 | +2.18% | 1,170,500 | 5111億7029万 | +4.86% |
| 01/12 | 1,058 | 1,062 | 1,051 | 1,055 | -0.66% | 1,094,400 | 5002億6406万 | +2.93% |
| 01/11 | 1,048 | 1,073 | 1,048 | 1,062 | +1.05% | 1,372,000 | 5035億8335万 | +3.91% |
| 01/10 | 1,055 | 1,062 | 1,045 | 1,051 | -0.28% | 1,155,100 | 4983億6733万 | +3.04% |
| 01/09 | 1,067 | 1,074 | 1,049 | 1,054 | -1.31% | 1,674,900 | 4997億8988万 | +3.64% |
| 01/05 | 1,050 | 1,068 | 1,040 | 1,068 | +2.5% | 1,707,500 | 5064億2845万 | +5.22% |
| 01/04 | 1,013 | 1,045 | 993 | 1,042 | +2.06% | 1,756,800 | 4940億9967万 | +3.07% |
| 2023 |
| 12/29 | 1,014 | 1,030 | 1,013 | 1,021 | +0.59% | 1,395,500 | 4841億4181万 | +1.19% |
| 12/28 | 1,011 | 1,019 | 1,006 | 1,015 | +0.3% | 934,200 | 4812億9671万 | +0.69% |
| 12/27 | 985 | 1,015 | 985 | 1,012 | +2.85% | 1,830,700 | 4798億7415万 | +0.4% |
| 12/26 | 988 | 991 | 980 | 984 | -0.4% | 1,071,500 | 4665億9700万 | -2.28% |
| 12/25 | 998 | 999 | 986 | 988 | -0.3% | 820,400 | 4684億9374万 | -1.98% |
| 12/22 | 984 | 995 | 982 | 991 | +1.12% | 1,192,400 | 4699億1629万 | -1.78% |
| 12/21 | 986 | 993 | 979 | 980 | -0.61% | 1,810,700 | 4647億27万 | -2.97% |
| 12/20 | 1,014 | 1,014 | 986 | 986 | -2.76% | 2,338,600 | 4675億4537万 | -2.47% |
| 12/19 | 1,022 | 1,022 | 999 | 1,014 | +0.4% | 1,574,600 | 4808億2252万 | +0.2% |
| 12/18 | 1,019 | 1,025 | 998 | 1,010 | -1.46% | 2,040,000 | 4789億2579万 | -0.2% |
| 12/15 | 1,042 | 1,042 | 1,018 | 1,025 | -2.29% | 2,241,600 | 4860億3854万 | +1.38% |
| 12/14 | 1,081 | 1,086 | 1,040 | 1,049 | -1.87% | 2,548,500 | 4974億1896万 | +3.86% |
| 12/13 | 1,055 | 1,072 | 1,053 | 1,069 | +1.52% | 2,455,100 | 5069億264万 | +6.16% |
| 12/12 | 1,045 | 1,060 | 1,032 | 1,053 | +0.77% | 2,555,000 | 4993億1570万 | +4.67% |
| 12/11 | 1,018 | 1,045 | 1,004 | 1,045 | +3.06% | 2,758,400 | 4955億2222万 | +3.77% |
| 12/08 | 1,020 | 1,039 | 1,006 | 1,014 | -1.55% | 2,569,000 | 4808億2252万 | +0.7% |
| 12/07 | 1,012 | 1,032 | 1,009 | 1,030 | +1.68% | 2,151,200 | 4884億946万 | +2.28% |
| 12/06 | 987 | 1,016 | 987 | 1,013 | +2.63% | 1,854,500 | 4803億4834万 | +0.9% |
| 12/05 | 989 | 996 | 980 | 987 | -0.4% | 1,689,000 | 4680億1955万 | -1.5% |
| 12/04 | 997 | 1,003 | 986 | 991 | -0.7% | 1,507,300 | 4699億1629万 | -1% |
| 12/01 | 1,002 | 1,012 | 993 | 998 | +0.71% | 2,104,300 | 4732億3558万 | -0.1% |
| 11/30 | 995 | 996 | 977 | 991 | -0.1% | 2,805,800 | 4699億1629万 | -0.6% |
| 11/29 | 991 | 1,003 | 975 | 992 | +0.61% | 1,802,800 | 4703億9047万 | -0.4% |
