| 2024 |
| 12/03 | 1,533 | 1,537 | 1,510 | 1,516 | -0.92% | 3,241,000 | 7188億6286万 | -1.88% |
| 12/02 | 1,500 | 1,540 | 1,488 | 1,530 | +3.66% | 4,564,400 | 7255億144万 | -1.23% |
| 11/29 | 1,477 | 1,495 | 1,445 | 1,476 | +1.86% | 5,998,000 | 6998億9551万 | -4.9% |
| 11/28 | （IR情報）15:00 需給構造の変化を踏まえた電気料金の見直しについて |
| 11/28 | 1,394 | 1,453 | 1,392 | 1,449 | +3.95% | 3,780,200 | 6870億9254万 | -6.94% |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,861,067株（0.6%）+0.02% |
| 11/27 | 1,377 | 1,402 | 1,366 | 1,394 | +1.46% | 3,024,500 | 6610億1242万 | -10.93% |
| 11/26 | 1,375 | 1,392 | 1,366 | 1,374 | +0.44% | 3,326,400 | 6515億2874万 | -12.76% |
| 11/25 | 1,401 | 1,407 | 1,368 | 1,368 | -1.37% | 5,377,800 | 6486億8364万 | -13.75% |
| 11/22 | 1,403 | 1,418 | 1,384 | 1,387 | -2.39% | 5,324,300 | 6576億9314万 | -13.31% |
| 11/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,763,749株（0.58%）再IN |
| 11/21 | 1,461 | 1,461 | 1,412 | 1,421 | -3.53% | 4,084,000 | 6738億1539万 | -11.96% |
| 11/20 | 1,525 | 1,525 | 1,468 | 1,473 | -3.47% | 2,043,800 | 6984億7295万 | -9.19% |
| 11/19 | 1,545 | 1,545 | 1,507 | 1,526 | -0.91% | 1,807,400 | 7236億470万 | -6.21% |
| 11/18 | 1,532 | 1,555 | 1,521 | 1,540 | +0.39% | 2,118,000 | 7302億4328万 | -5.58% |
| 11/15 | 1,520 | 1,567 | 1,512 | 1,534 | +2.95% | 4,677,600 | 7273億9818万 | -6.18% |
| 11/14 | 1,550 | 1,551 | 1,473 | 1,490 | -8.65% | 7,560,200 | 7065億3408万 | -9.09% |
| 11/13 | 1,666 | 1,678 | 1,625 | 1,631 | -2.1% | 1,378,400 | 7733億9402万 | -0.91% |
| 11/12 | 1,661 | 1,684 | 1,649 | 1,666 | +0.97% | 1,579,100 | 7899億9046万 | +1.15% |
| 11/11 | 1,649 | 1,658 | 1,632 | 1,650 | +0.06% | 854,600 | 7824億351万 | +0.18% |
| 11/08 | 1,675 | 1,675 | 1,635 | 1,649 | +0.55% | 1,440,100 | 7819億2933万 | +0.24% |
| 11/07 | 1,602 | 1,643 | 1,596 | 1,640 | +3.34% | 2,444,700 | 7776億6167万 | -0.18% |
| 11/06 | 1,607 | 1,615 | 1,582 | 1,587 | -1.49% | 2,493,800 | 7525億2993万 | -3.29% |
| 11/05 | 1,622 | 1,624 | 1,585 | 1,611 | -1.47% | 2,076,100 | 7639億1034万 | -1.77% |
| 11/01 | 1,681 | 1,709 | 1,631 | 1,635 | -4.61% | 3,264,600 | 7752億9075万 | -0.37% |
| 10/31 | （IR情報）15:00 2025年3月期第2四半期決算短信〔日本基準〕(連結) |
| 10/31 | 1,706 | 1,733 | 1,696 | 1,714 | +0.23% | 2,852,800 | 8127億5129万 | +4.32% |
| 10/30 | 1,680 | 1,727 | 1,678 | 1,710 | +3.7% | 4,032,700 | 8108億5455万 | +4.33% |
| 10/29 | 1,630 | 1,649 | 1,626 | 1,649 | +1.79% | 1,114,300 | 7819億2933万 | +0.86% |
| 10/28 | 1,602 | 1,638 | 1,585 | 1,620 | +0.68% | 1,528,900 | 7681億7800万 | -0.8% |
| 10/25 | 1,610 | 1,630 | 1,599 | 1,609 | +0.06% | 1,567,500 | 7629億6197万 | -1.47% |
| 10/24 | 1,626 | 1,626 | 1,597 | 1,608 | -2.01% | 1,362,600 | 7624億8779万 | -1.59% |
| 10/23 | 1,639 | 1,670 | 1,635 | 1,641 | -0.61% | 1,233,300 | 7781億3586万 | +0.55% |
| 10/22 | 1,629 | 1,663 | 1,624 | 1,651 | +0.61% | 1,578,500 | 7828億7770万 | +1.29% |
| 10/21 | 1,705 | 1,706 | 1,637 | 1,641 | -4.15% | 3,042,800 | 7781億3586万 | +0.8% |
| 10/18 | 1,750 | 1,752 | 1,709 | 1,712 | -1.78% | 2,827,500 | 8118億292万 | +5.29% |
| 10/17 | 1,675 | 1,750 | 1,665 | 1,743 | +7.99% | 6,290,500 | 8265億262万 | +7.53% |
| 10/16 | 1,625 | 1,650 | 1,611 | 1,614 | -0.12% | 1,203,400 | 7653億3289万 | -0.06% |
| 10/15 | 1,637 | 1,640 | 1,595 | 1,616 | -0.25% | 1,577,300 | 7662億8126万 | +0.19% |
| 10/11 | 1,631 | 1,648 | 1,620 | 1,620 | -0.61% | 973,700 | 7681億7800万 | +0.68% |
| 10/10 | 1,639 | 1,657 | 1,626 | 1,630 | -0.55% | 1,003,700 | 7729億1984万 | +1.62% |
| 10/09 | 1,680 | 1,687 | 1,632 | 1,639 | -1.38% | 1,257,800 | 7771億8749万 | +2.31% |
| 10/08 | 1,641 | 1,693 | 1,640 | 1,662 | +0.06% | 1,676,600 | 7880億9372万 | +3.94% |
| 10/07 | 1,654 | 1,672 | 1,633 | 1,661 | +0.3% | 1,792,100 | 7876億1954万 | +4.2% |
| 10/04 | 1,606 | 1,668 | 1,603 | 1,656 | +3.56% | 2,819,800 | 7852億4862万 | +4.22% |
| 10/03 | 1,639 | 1,658 | 1,596 | 1,599 | -0.06% | 1,626,600 | 7582億2013万 | +1.01% |
| 10/02 | 1,591 | 1,620 | 1,583 | 1,600 | +0.19% | 2,175,000 | 7586億9432万 | +1.27% |
| 10/01 | 1,570 | 1,598 | 1,562 | 1,597 | +2.18% | 1,924,900 | 7572億7176万 | +1.33% |
| 09/30 | 1,580 | 1,608 | 1,551 | 1,563 | -4.75% | 3,094,000 | 7411億4951万 | -0.64% |
| 09/27 | 1,634 | 1,657 | 1,615 | 1,641 | -2.21% | 2,193,600 | 7781億3586万 | +4.46% |
| 09/26 | 1,624 | 1,678 | 1,603 | 1,678 | +4.42% | 2,819,100 | 7956億8066万 | +7.22% |
| 09/25 | 1,632 | 1,632 | 1,593 | 1,607 | -0.62% | 1,678,900 | 7620億1360万 | +3.08% |
| 09/24 | 1,607 | 1,639 | 1,594 | 1,617 | +1.63% | 2,106,500 | 7667億5544万 | +3.92% |
| 09/20 | 1,630 | 1,640 | 1,586 | 1,591 | -2.33% | 3,169,400 | 7544億2666万 | +2.51% |
| 09/19 | 1,631 | 1,645 | 1,612 | 1,629 | +0.12% | 2,348,600 | 7724億4565万 | +5.23% |
| 09/18 | 1,584 | 1,628 | 1,573 | 1,627 | +4.09% | 3,618,000 | 7714億9728万 | +5.51% |
| 09/17 | 1,613 | 1,614 | 1,535 | 1,563 | -1.82% | 2,022,300 | 7411億4951万 | +1.82% |
| 09/13 | 1,598 | 1,618 | 1,580 | 1,592 | -0.93% | 2,363,500 | 7549億84万 | +4.12% |
| 09/12 | 1,600 | 1,630 | 1,594 | 1,607 | +1.39% | 2,503,400 | 7620億1360万 | +5.38% |
| 09/11 | 1,605 | 1,607 | 1,568 | 1,585 | +0.06% | 3,460,600 | 7515億8156万 | +4.28% |
| 09/10 | 1,607 | 1,617 | 1,563 | 1,584 | -0.88% | 2,982,000 | 7511億737万 | +4.62% |
| 09/09 | 1,518 | 1,605 | 1,504 | 1,598 | +2.77% | 4,162,900 | 7577億4595万 | +6.32% |
| 09/06 | 1,533 | 1,610 | 1,532 | 1,555 | +2.03% | 4,178,700 | 7373億5604万 | +3.87% |
| 09/05 | 1,492 | 1,555 | 1,487 | 1,524 | +1.94% | 3,136,100 | 7226億5634万 | +2.01% |
| 09/04 | 1,540 | 1,547 | 1,487 | 1,495 | -5.68% | 3,500,000 | 7089億500万 | -0.07% |
| 09/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,938,991株（0.4%）-0.2%義務消失 |
| 09/03 | 1,565 | 1,588 | 1,553 | 1,585 | +1.47% | 1,363,000 | 7515億8156万 | +5.81% |
| 09/02 | 1,545 | 1,576 | 1,531 | 1,562 | +1.17% | 1,924,800 | 7406億7533万 | +4.34% |
| 08/30 | 1,524 | 1,548 | 1,520 | 1,544 | +1.78% | 1,941,000 | 7321億4002万 | +3.35% |
| 08/29 | （IR情報）15:00 業績連動型株式報酬制度に係る追加資金の拠出に関するお知らせ |
| 08/29 | 1,507 | 1,519 | 1,495 | 1,517 | +0.66% | 4,383,300 | 7193億3705万 | +1.61% |
| 08/28 | 1,511 | 1,522 | 1,496 | 1,507 | -1.18% | 1,377,800 | 7145億9521万 | +0.94% |
| 08/27 | 1,521 | 1,532 | 1,509 | 1,525 | +1.06% | 1,014,100 | 7231億3052万 | +1.94% |
| 08/26 | 1,520 | 1,529 | 1,499 | 1,509 | -0.79% | 1,370,100 | 7155億4358万 | +0.67% |
| 08/23 | 1,492 | 1,526 | 1,492 | 1,521 | +1.06% | 1,953,500 | 7212億3378万 | +1.2% |
| 08/22 | 1,500 | 1,512 | 1,488 | 1,505 | +0.33% | 1,228,400 | 7136億4684万 | -0.2% |
| 08/21 | 1,515 | 1,528 | 1,493 | 1,500 | -2.09% | 1,490,500 | 7112億7592万 | -0.79% |
| 08/20 | 1,544 | 1,559 | 1,507 | 1,532 | +0.39% | 2,023,900 | 7264億4981万 | +1.19% |
| 08/19 | 1,526 | 1,560 | 1,503 | 1,526 | +0.86% | 2,654,500 | 7236億470万 | +0.66% |
| 08/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,854,991株（0.6%）+0.06% |
| 08/16 | 1,517 | 1,528 | 1,499 | 1,513 | +1.41% | 1,522,400 | 7174億4031万 | -0.33% |
| 08/15 | 1,486 | 1,505 | 1,474 | 1,492 | +1.29% | 1,402,600 | 7074億8245万 | -1.78% |
| 08/14 | 1,464 | 1,495 | 1,450 | 1,473 | +0.48% | 2,235,800 | 6984億7295万 | -3.16% |
| 08/13 | 1,436 | 1,487 | 1,434 | 1,466 | +3.53% | 2,399,200 | 6951億5367万 | -3.81% |
| 08/09 | 1,485 | 1,490 | 1,390 | 1,416 | -4.58% | 5,700,300 | 6714億4447万 | -7.39% |
| 08/08 | 1,460 | 1,520 | 1,452 | 1,484 | +0.47% | 2,200,200 | 7036億8898万 | -3.45% |
| 08/07 | 1,396 | 1,524 | 1,388 | 1,477 | +3% | 3,330,700 | 7003億6969万 | -4.34% |
| 08/06 | 1,393 | 1,437 | 1,374 | 1,434 | +9.47% | 3,783,600 | 6799億7978万 | -7.48% |
| 08/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,561,443株（0.54%）再IN |
| 08/05 | 1,399 | 1,400 | 1,269 | 1,310 | -10.21% | 6,507,400 | 6211億8097万 | -15.92% |
| 08/02 | 1,437 | 1,476 | 1,422 | 1,459 | -0.61% | 5,360,500 | 6918億3438万 | -7.19% |
| 08/01 | 1,498 | 1,498 | 1,422 | 1,468 | -7.09% | 7,464,800 | 6961億204万 | -7.15% |
| 07/31 | （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) |
| 07/31 | （IR情報）11:30 単独株式移転による純粋持株会社体制への移行に向けた準備開始のお知らせ |
| 07/31 | 1,560 | 1,589 | 1,540 | 1,580 | +2.86% | 3,425,900 | 7492億1064万 | -0.5% |
| 07/30 | 1,523 | 1,557 | 1,523 | 1,536 | -1.35% | 1,947,700 | 7283億4654万 | -3.52% |
| 07/29 | 1,508 | 1,561 | 1,501 | 1,557 | +4.29% | 2,825,500 | 7383億441万 | -2.44% |
| 07/26 | 1,515 | 1,518 | 1,488 | 1,493 | -1.32% | 2,631,600 | 7079億5663万 | -6.69% |
| 07/25 | 1,511 | 1,535 | 1,498 | 1,513 | -0.79% | 4,032,200 | 7174億4031万 | -5.91% |
| 07/24 | 1,573 | 1,574 | 1,520 | 1,525 | -3.3% | 3,305,900 | 7231億3052万 | -5.51% |
| 07/23 | 1,615 | 1,622 | 1,569 | 1,577 | -1.62% | 2,260,600 | 7477億8809万 | -2.65% |
| 07/22 | 1,629 | 1,636 | 1,587 | 1,603 | -1.23% | 2,246,800 | 7601億1687万 | -1.41% |
| 07/19 | 1,648 | 1,674 | 1,604 | 1,623 | -1.16% | 4,673,800 | 7696億55万 | -0.61% |
| 07/18 | 1,614 | 1,653 | 1,597 | 1,642 | +2.75% | 4,586,200 | 7786億1004万 | +0.37% |
| 07/17 | 1,577 | 1,616 | 1,566 | 1,598 | +2.3% | 3,000,100 | 7577億4595万 | -2.68% |
| 07/16 | 1,568 | 1,585 | 1,560 | 1,562 | -1.39% | 2,073,100 | 7406億7533万 | -5.28% |
| 07/12 | 1,566 | 1,593 | 1,566 | 1,584 | +1.21% | 2,804,100 | 7511億737万 | -4.46% |
| 07/11 | 1,550 | 1,579 | 1,536 | 1,565 | +1.56% | 3,872,100 | 7420億9788万 | -6.12% |
| 07/10 | 1,540 | 1,556 | 1,532 | 1,541 | -0.45% | 2,467,700 | 7307億1746万 | -8.16% |
| 07/09 | 1,550 | 1,563 | 1,541 | 1,548 | +0.26% | 2,765,700 | 7340億3675万 | -8.24% |
| 07/04 | （5%ルール）三井住友トラスト・アセットマネジメント（2.36%）三井住友信託銀行（0.16%）日興アセットマネジメント（1.46%） |
