| 2024 |
| 09/18 | 11,085 | 11,210 | 10,985 | 11,065 | +0.23% | 412,600 | 2兆5814億 | +5.02% |
| 09/17 | 11,130 | 11,145 | 10,950 | 11,040 | +1.05% | 529,700 | 2兆5756億 | +5.34% |
| 09/13 | （自社株買い）取締役会(2024年5月10日)での決議状況(取得期間2024年5月13日～2024年8月6日) |
| 09/13 | 11,090 | 11,110 | 10,925 | 10,925 | -0.73% | 749,100 | 2兆5488億 | +4.91% |
| 09/12 | 11,020 | 11,075 | 10,960 | 11,005 | +1.24% | 634,400 | 2兆5674億 | +6.27% |
| 09/11 | 10,940 | 10,995 | 10,735 | 10,870 | -1.09% | 669,200 | 2兆5359億 | +5.61% |
| 09/10 | 11,030 | 11,175 | 10,990 | 10,990 | -0.09% | 581,600 | 2兆5639億 | +7.41% |
| 09/09 | 10,690 | 11,070 | 10,690 | 11,000 | +2.04% | 624,900 | 2兆5662億 | +8.48% |
| 09/06 | 10,830 | 10,915 | 10,755 | 10,780 | +0.23% | 434,900 | 2兆5149億 | +7% |
| 09/05 | （IR情報）15:00 株式会社パスコ株式(証券コード9232)に対する公開買付けの開始に関するお知らせ |
| 09/05 | （IR情報）15:00 株式分割、株式分割に伴う定款の一部変更および配当予想の修正ならびに株主優待制度の新設に関するお知らせ |
| 09/05 | 10,430 | 10,840 | 10,430 | 10,755 | +0.75% | 595,800 | 2兆5091億 | +7.34% |
| 09/04 | 10,555 | 10,825 | 10,550 | 10,675 | -1.66% | 872,600 | 2兆4904億 | +7.02% |
| 09/03 | 10,635 | 10,870 | 10,635 | 10,855 | +1.26% | 331,000 | 2兆5324億 | +9.34% |
| 09/02 | 10,695 | 10,720 | 10,595 | 10,720 | +0.94% | 346,300 | 2兆5009億 | +8.58% |
| 08/30 | 10,540 | 10,635 | 10,475 | 10,620 | -0.19% | 860,800 | 2兆4776億 | +8.17% |
| 08/29 | 10,695 | 10,745 | 10,590 | 10,640 | -0.51% | 542,100 | 2兆4823億 | +8.95% |
| 08/28 | 10,620 | 10,745 | 10,520 | 10,695 | +1.33% | 505,000 | 2兆4951億 | +10.04% |
| 08/27 | 10,505 | 10,620 | 10,455 | 10,555 | +1.15% | 439,200 | 2兆4624億 | +9.1% |
| 08/26 | 10,290 | 10,485 | 10,280 | 10,435 | -0.67% | 402,100 | 2兆4344億 | +8.27% |
| 08/23 | 10,320 | 10,540 | 10,315 | 10,505 | +2.69% | 570,500 | 2兆4508億 | +9.38% |
| 08/22 | 10,305 | 10,400 | 10,145 | 10,230 | -1.63% | 732,000 | 2兆3866億 | +6.92% |
| 08/21 | 10,270 | 10,480 | 10,260 | 10,400 | +1.91% | 812,500 | 2兆4263億 | +9% |
| 08/20 | 9,875 | 10,275 | 9,800 | 10,205 | +5.78% | 1,054,900 | 2兆3808億 | +7.39% |
| 08/19 | 9,656 | 9,733 | 9,566 | 9,647 | -0.05% | 520,900 | 2兆2506億 | +1.79% |
| 08/16 | 9,647 | 9,672 | 9,501 | 9,652 | +0.79% | 410,900 | 2兆2518億 | +1.87% |
| 08/15 | 9,550 | 9,671 | 9,490 | 9,576 | +0.25% | 433,700 | 2兆2340億 | +1.19% |
| 08/14 | 9,676 | 9,676 | 9,452 | 9,552 | -1.3% | 462,200 | 2兆2284億 | +0.99% |
| 08/13 | （自社株買い）取締役会(2024年5月10日)での決議状況(取得期間2024年5月13日～2024年8月6日) |
| 08/13 | 9,989 | 9,989 | 9,642 | 9,678 | +3.08% | 1,020,600 | 2兆2578億 | +2.38% |
| 08/09 | （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) |
| 08/09 | 9,522 | 9,623 | 9,253 | 9,389 | -0.88% | 1,106,700 | 2兆1904億 | -0.58% |
| 08/08 | 9,398 | 9,611 | 9,342 | 9,472 | +0.56% | 833,700 | 2兆2098億 | +0.28% |
| 08/07 | 9,052 | 9,610 | 9,050 | 9,419 | +0.79% | 925,300 | 2兆1974億 | -0.32% |
| 08/06 | 9,133 | 9,426 | 9,008 | 9,345 | +7.54% | 1,258,400 | 2兆1801億 | -1.13% |
| 08/05 | 9,229 | 9,364 | 8,654 | 8,690 | -7.35% | 1,221,200 | 2兆273億 | -8.13% |
| 08/02 | 9,277 | 9,465 | 9,270 | 9,379 | -0.34% | 872,000 | 2兆1881億 | -1.18% |
| 08/01 | 9,472 | 9,506 | 9,298 | 9,411 | -2.19% | 666,300 | 2兆1955億 | -0.92% |
| 07/31 | 9,436 | 9,647 | 9,419 | 9,622 | +1.27% | 595,700 | 2兆2448億 | +1.22% |
| 07/30 | 9,459 | 9,532 | 9,424 | 9,501 | +0.04% | 370,300 | 2兆2165億 | -0.04% |
| 07/29 | 9,488 | 9,598 | 9,421 | 9,497 | +1.7% | 503,800 | 2兆2156億 | -0.03% |
| 07/26 | 9,350 | 9,405 | 9,291 | 9,338 | +0.15% | 431,000 | 2兆1785億 | -1.65% |
| 07/25 | 9,303 | 9,480 | 9,280 | 9,324 | -1.36% | 563,800 | 2兆1752億 | -1.77% |
| 07/24 | （IR情報）15:00 取締役に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/24 | 9,449 | 9,535 | 9,413 | 9,453 | -1.41% | 489,700 | 2兆2053億 | -0.41% |
| 07/23 | 9,677 | 9,678 | 9,545 | 9,588 | -0.47% | 317,700 | 2兆2368億 | +1.11% |
| 07/22 | 9,595 | 9,633 | 9,536 | 9,633 | +0.4% | 345,400 | 2兆2473億 | +1.73% |
| 07/19 | 9,566 | 9,647 | 9,527 | 9,595 | +0.02% | 382,700 | 2兆2385億 | +1.43% |
| 07/18 | 9,598 | 9,718 | 9,556 | 9,593 | +0.4% | 525,000 | 2兆2380億 | +1.42% |
| 07/17 | 9,576 | 9,645 | 9,515 | 9,555 | +0.89% | 391,600 | 2兆2291億 | +0.98% |
| 07/16 | 9,561 | 9,580 | 9,460 | 9,471 | -0.65% | 368,000 | 2兆2095億 | +0.02% |
| 07/12 | （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 |
| 07/12 | （自社株買い）取締役会(2024年5月10日)での決議状況(取得期間2024年5月13日～2024年8月6日) |
| 07/12 | 9,573 | 9,718 | 9,533 | 9,533 | -0.73% | 968,100 | 2兆2240億 | +0.58% |
| 07/11 | 9,436 | 9,645 | 9,401 | 9,603 | +2.5% | 830,800 | 2兆2403億 | +1.28% |
| 07/10 | 9,412 | 9,448 | 9,321 | 9,369 | -0.72% | 719,200 | 2兆1857億 | -1.23% |
| 07/09 | 9,429 | 9,460 | 9,341 | 9,437 | +0.08% | 942,900 | 2兆2016億 | -0.68% |
| 07/08 | 9,437 | 9,468 | 9,397 | 9,429 | -0.33% | 507,100 | 2兆1997億 | -0.9% |
| 07/05 | 9,486 | 9,486 | 9,400 | 9,460 | +0.22% | 379,300 | 2兆2070億 | -0.76% |
| 07/04 | 9,448 | 9,493 | 9,366 | 9,439 | -0.98% | 490,100 | 2兆2021億 | -1.1% |
| 07/03 | 9,501 | 9,566 | 9,464 | 9,532 | +0.43% | 610,700 | 2兆2238億 | -0.24% |
| 07/02 | 9,439 | 9,572 | 9,390 | 9,491 | -0.38% | 698,900 | 2兆2142億 | -0.82% |
| 07/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 07/01 | 9,591 | 9,611 | 9,452 | 9,527 | +0.32% | 518,500 | 2兆2226億 | -0.65% |
| 06/28 | 9,560 | 9,658 | 9,483 | 9,497 | -0.62% | 685,900 | 2兆2156億 | -1.17% |
| 06/27 | 9,546 | 9,595 | 9,488 | 9,556 | -0.6% | 612,200 | 2兆2294億 | -0.76% |
| 06/26 | 9,606 | 9,725 | 9,532 | 9,614 | +0.33% | 739,700 | 2兆2429億 | -0.35% |
| 06/25 | （IR情報）16:30 取締役に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/25 | 9,527 | 9,614 | 9,461 | 9,582 | +2.06% | 880,200 | 2兆2354億 | -0.83% |
| 06/24 | 9,408 | 9,449 | 9,350 | 9,389 | +0.33% | 452,000 | 2兆1904億 | -2.97% |
| 06/21 | 9,270 | 9,405 | 9,270 | 9,358 | +0.88% | 972,900 | 2兆1832億 | -3.53% |
| 06/20 | 9,297 | 9,301 | 9,214 | 9,276 | -0.35% | 569,400 | 2兆1640億 | -4.62% |
| 06/19 | 9,228 | 9,321 | 9,169 | 9,309 | +0.88% | 565,600 | 2兆1717億 | -4.57% |
| 06/18 | 9,345 | 9,350 | 9,126 | 9,228 | -0.35% | 799,800 | 2兆1528億 | -5.71% |
| 06/17 | 9,380 | 9,380 | 9,200 | 9,260 | -1.46% | 683,600 | 2兆1603億 | -5.71% |
| 06/14 | 9,423 | 9,549 | 9,121 | 9,397 | -1.84% | 1,543,900 | 2兆1923億 | -4.56% |
| 06/13 | （自社株買い）取締役会(2024年5月10日)での決議状況(取得期間2024年5月13日～2024年8月6日) |
| 06/13 | 9,660 | 9,667 | 9,505 | 9,573 | -0.87% | 575,400 | 2兆2333億 | -3.3% |
| 06/12 | 9,685 | 9,734 | 9,608 | 9,657 | -0.91% | 502,600 | 2兆2529億 | -2.85% |
| 06/11 | 9,682 | 9,802 | 9,666 | 9,746 | +0.66% | 411,400 | 2兆2737億 | -2.32% |
| 06/10 | 9,522 | 9,715 | 9,462 | 9,682 | +0.38% | 688,000 | 2兆2588億 | -3.33% |
| 06/07 | 9,551 | 9,669 | 9,551 | 9,645 | -0.51% | 579,500 | 2兆2501億 | -4.09% |
| 06/06 | 9,772 | 9,783 | 9,659 | 9,694 | -0.77% | 352,100 | 2兆2616億 | -4.06% |
| 06/05 | 9,708 | 9,791 | 9,647 | 9,769 | -0.03% | 451,100 | 2兆2791億 | -3.81% |
| 06/04 | 9,700 | 9,772 | 9,650 | 9,772 | -0.66% | 560,100 | 2兆2798億 | -4.22% |
| 06/03 | （IR情報）15:00 投資単位の引下げに関する考え方及び方針等について |
| 06/03 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 06/03 | 9,870 | 9,943 | 9,827 | 9,837 | +0.67% | 549,600 | 2兆2949億 | -4.06% |
| 05/31 | 9,625 | 9,772 | 9,609 | 9,772 | +0.66% | 1,352,000 | 2兆2798億 | -5.16% |
| 05/30 | 9,772 | 9,850 | 9,615 | 9,708 | -1.81% | 739,700 | 2兆2648億 | -6.25% |
| 05/29 | 9,921 | 10,015 | 9,855 | 9,887 | -0.98% | 380,900 | 2兆3066億 | -5% |
| 05/28 | 10,015 | 10,050 | 9,937 | 9,985 | -0.35% | 307,600 | 2兆3294億 | -4.36% |
| 05/27 | 10,020 | 10,055 | 9,948 | 10,020 | 0% | 322,400 | 2兆3376億 | -4.31% |
| 05/24 | 9,888 | 10,055 | 9,885 | 10,020 | -0.1% | 389,000 | 2兆3376億 | -4.56% |
| 05/23 | 9,933 | 10,090 | 9,880 | 10,030 | +0.75% | 365,700 | 2兆3399億 | -4.78% |
| 05/22 | （IR情報）15:00 定款の一部変更に関するお知らせ |
| 05/22 | 9,859 | 9,972 | 9,830 | 9,955 | +0.31% | 473,800 | 2兆3225億 | -5.8% |
| 05/21 | 10,000 | 10,030 | 9,882 | 9,924 | -0.76% | 432,200 | 2兆3152億 | -6.41% |
| 05/20 | 9,941 | 10,225 | 9,921 | 10,000 | +0.15% | 468,800 | 2兆3329億 | -6.01% |
| 05/17 | 9,835 | 10,030 | 9,824 | 9,985 | -0.45% | 467,900 | 2兆3294億 | -6.43% |
| 05/16 | 10,050 | 10,075 | 9,820 | 10,030 | -0.64% | 559,300 | 2兆3399億 | -6.3% |
| 05/15 | 10,125 | 10,260 | 10,065 | 10,095 | +0.05% | 598,100 | 2兆3551億 | -5.95% |
| 05/14 | 9,937 | 10,090 | 9,928 | 10,090 | +2.06% | 699,700 | 2兆3539億 | -6.22% |
| 05/13 | 10,105 | 10,210 | 9,850 | 9,886 | -7.87% | 1,039,300 | 2兆3064億 | -8.34% |
| 05/10 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 05/10 | （IR情報）15:00 取締役候補者及び執行体制のお知らせ |
| 05/10 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/10 | 10,880 | 11,000 | 10,645 | 10,730 | +1.42% | 614,700 | 2兆5033億 | -0.8% |
| 05/09 | 10,610 | 10,665 | 10,535 | 10,580 | 0% | 298,300 | 2兆4683億 | -2.2% |
| 05/08 | 10,670 | 10,720 | 10,510 | 10,580 | -1.26% | 597,700 | 2兆4683億 | -2.28% |
| 05/07 | 10,795 | 10,850 | 10,635 | 10,715 | +0.23% | 611,400 | 2兆4998億 | -1.17% |
| 05/02 | 10,690 | 10,805 | 10,665 | 10,690 | -1.52% | 439,700 | 2兆4939億 | -1.49% |
| 05/01 | 10,805 | 10,935 | 10,785 | 10,855 | -1.14% | 374,900 | 2兆5324億 | -0.17% |
| 04/30 | 11,100 | 11,105 | 10,905 | 10,980 | +0.37% | 675,600 | 2兆5616億 | +0.88% |
| 04/26 | 10,935 | 11,015 | 10,900 | 10,940 | -0.86% | 532,000 | 2兆5523億 | +0.46% |
| 04/25 | 11,050 | 11,075 | 10,975 | 11,035 | -0.76% | 394,100 | 2兆5744億 | +1.03% |
| 04/24 | 11,080 | 11,215 | 11,025 | 11,120 | +0.68% | 455,700 | 2兆5942億 | +1.58% |
