| 2022 |
| 02/22 | 6,740 | 6,790 | 6,690 | 6,740 | -1.17% | 343,400 | 9671億9000万 | +6.11% |
| 02/21 | 6,660 | 6,840 | 6,620 | 6,820 | +0.89% | 284,500 | 9786億7000万 | +8.32% |
| 02/18 | 6,630 | 6,800 | 6,530 | 6,760 | +1.5% | 470,100 | 9700億6000万 | +8.44% |
| 02/17 | 6,770 | 6,830 | 6,600 | 6,660 | -3.06% | 498,500 | 9557億1000万 | +7.7% |
| 02/16 | 6,860 | 6,970 | 6,850 | 6,870 | +1.63% | 409,500 | 9858億4500万 | +11.83% |
| 02/15 | 6,810 | 6,880 | 6,750 | 6,760 | +0.45% | 459,600 | 9700億6000万 | +11.02% |
| 02/14 | 6,760 | 6,860 | 6,700 | 6,730 | -2.32% | 681,500 | 9657億5500万 | +11.42% |
| 02/10 | 6,950 | 6,980 | 6,880 | 6,890 | -0.43% | 637,400 | 9887億1500万 | +15.03% |
| 02/09 | 7,090 | 7,100 | 6,870 | 6,920 | +0.14% | 582,400 | 9930億2000万 | +16.42% |
| 02/08 | 7,030 | 7,060 | 6,910 | 6,910 | -1.29% | 594,100 | 9915億8500万 | +17.2% |
| 02/07 | 6,770 | 7,000 | 6,690 | 7,000 | +1.89% | 897,400 | 1兆45億 | +19.84% |
| 02/04 | 6,950 | 6,990 | 6,720 | 6,870 | +11.71% | 1,552,400 | 9858億4500万 | +18.73% |
| 02/03 | （IR情報）15:00 2022年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/03 | 6,130 | 6,230 | 6,040 | 6,150 | -2.84% | 597,600 | 8825億2500万 | +7.14% |
| 02/02 | 6,150 | 6,330 | 6,090 | 6,330 | +4.63% | 711,700 | 9083億5500万 | +10.78% |
| 02/01 | 6,190 | 6,220 | 6,030 | 6,050 | -1.31% | 513,000 | 8681億7500万 | +6.4% |
| 01/31 | 6,010 | 6,190 | 5,970 | 6,130 | +0.99% | 778,600 | 8796億5500万 | +8.09% |
| 01/28 | 6,110 | 6,370 | 6,040 | 6,070 | +0.66% | 1,165,400 | 8710億4500万 | +7.3% |
| 01/27 | 6,060 | 6,100 | 5,840 | 6,030 | -0.99% | 1,156,500 | 8653億500万 | +6.88% |
| 01/26 | 6,010 | 6,130 | 6,010 | 6,090 | +3.05% | 581,000 | 8739億1500万 | +8.29% |
| 01/25 | 5,870 | 5,950 | 5,780 | 5,910 | -0.34% | 583,600 | 8480億8500万 | +5.42% |
| 01/24 | 5,940 | 6,080 | 5,870 | 5,930 | -0.67% | 897,300 | 8509億5500万 | +5.8% |
| 01/21 | 5,580 | 6,000 | 5,570 | 5,970 | +5.66% | 1,424,300 | 8566億9500万 | +6.66% |
| 01/20 | 5,400 | 5,700 | 5,370 | 5,650 | +6.2% | 877,700 | 8107億7500万 | +1.07% |
| 01/19 | 5,220 | 5,400 | 5,220 | 5,320 | +1.72% | 557,600 | 7634億2000万 | -4.97% |
| 01/18 | 5,330 | 5,400 | 5,220 | 5,230 | -2.06% | 423,000 | 7505億500万 | -6.94% |
| 01/17 | 5,390 | 5,420 | 5,340 | 5,340 | +0.95% | 241,100 | 7662億9000万 | -5.54% |
| 01/14 | 5,410 | 5,440 | 5,260 | 5,290 | -3.99% | 679,500 | 7591億1500万 | -6.93% |
| 01/13 | 5,570 | 5,580 | 5,480 | 5,510 | -2.13% | 391,300 | 7906億8500万 | -3.6% |
| 01/12 | 5,620 | 5,660 | 5,560 | 5,630 | +1.99% | 358,400 | 8079億500万 | -1.97% |
| 01/11 | 5,550 | 5,580 | 5,500 | 5,520 | -0.36% | 379,200 | 7921億2000万 | -4.17% |
| 01/07 | 5,560 | 5,630 | 5,520 | 5,540 | +1.28% | 603,100 | 7949億9000万 | -4.1% |
| 01/06 | 5,630 | 5,680 | 5,460 | 5,470 | -4.54% | 577,400 | 7849億4500万 | -5.59% |
| 01/05 | 5,680 | 5,790 | 5,670 | 5,730 | -0.17% | 397,800 | 8222億5500万 | -1.33% |
| 01/04 | 5,660 | 5,760 | 5,600 | 5,740 | +3.99% | 517,800 | 8236億9000万 | -1.2% |
| 2021 |
| 12/30 | 5,590 | 5,620 | 5,480 | 5,520 | -2.13% | 417,600 | 7921億2000万 | -5.11% |
| 12/29 | 5,650 | 5,670 | 5,570 | 5,640 | -1.05% | 323,000 | 8093億4000万 | -3.46% |
| 12/28 | 5,600 | 5,700 | 5,560 | 5,700 | +3.64% | 300,200 | 8179億5000万 | -2.7% |
| 12/27 | 5,650 | 5,660 | 5,500 | 5,500 | -2.48% | 308,800 | 7892億5000万 | -6.48% |
| 12/24 | 5,710 | 5,730 | 5,620 | 5,640 | -0.7% | 154,300 | 8093億4000万 | -4.6% |
| 12/23 | 5,790 | 5,790 | 5,670 | 5,680 | -1.73% | 184,600 | 8150億8000万 | -4.38% |
| 12/22 | 5,680 | 5,780 | 5,650 | 5,780 | +1.76% | 342,800 | 8294億3000万 | -3.13% |
| 12/21 | 5,660 | 5,720 | 5,650 | 5,680 | +1.79% | 282,600 | 8150億8000万 | -5.18% |
| 12/20 | 5,680 | 5,730 | 5,560 | 5,580 | -1.41% | 361,200 | 8007億3000万 | -7.23% |
| 12/17 | 5,770 | 5,800 | 5,660 | 5,660 | -3.58% | 872,300 | 8122億1000万 | -6.32% |
| 12/16 | 5,880 | 5,900 | 5,770 | 5,870 | +2.44% | 507,000 | 8423億4500万 | -3.25% |
| 12/15 | 5,710 | 5,760 | 5,640 | 5,730 | -1.21% | 496,000 | 8222億5500万 | -5.83% |
| 12/14 | 5,800 | 5,880 | 5,780 | 5,800 | -0.85% | 301,400 | 8323億 | -5.07% |
| 12/13 | 5,880 | 5,940 | 5,850 | 5,850 | -0.34% | 322,100 | 8394億7500万 | -4.69% |
| 12/10 | 5,950 | 6,000 | 5,870 | 5,870 | -2.98% | 853,900 | 8423億4500万 | -4.82% |
| 12/09 | 6,070 | 6,170 | 6,050 | 6,050 | -0.98% | 337,300 | 8681億7500万 | -2.17% |
| 12/08 | 6,230 | 6,270 | 6,040 | 6,110 | +0.16% | 507,200 | 8767億8500万 | -1.39% |
| 12/07 | 6,170 | 6,210 | 6,010 | 6,100 | -1.29% | 736,800 | 8753億5000万 | -1.77% |
| 12/06 | 6,150 | 6,200 | 6,000 | 6,180 | +2.15% | 732,500 | 8868億3000万 | -0.58% |
| 12/03 | 6,020 | 6,100 | 5,930 | 6,050 | +1.51% | 959,900 | 8681億7500万 | -2.8% |
| 12/02 | 5,850 | 6,050 | 5,820 | 5,960 | +0.17% | 818,400 | 8552億6000万 | -4.53% |
| 12/01 | 5,820 | 5,990 | 5,820 | 5,950 | +2.41% | 669,600 | 8538億2500万 | -5.1% |
| 11/30 | 5,860 | 5,950 | 5,790 | 5,810 | 0% | 1,267,700 | 8337億3500万 | -7.63% |
| 11/29 | 5,800 | 5,950 | 5,760 | 5,810 | -1.69% | 827,000 | 8337億3500万 | -8.07% |
| 11/26 | 6,070 | 6,080 | 5,880 | 5,910 | -3.59% | 642,800 | 8480億8500万 | -6.83% |
| 11/25 | 6,100 | 6,180 | 6,050 | 6,130 | +1.49% | 319,600 | 8796億5500万 | -3.81% |
| 11/24 | 6,260 | 6,290 | 6,040 | 6,040 | -3.97% | 592,200 | 8667億4000万 | -5.54% |
| 11/22 | 6,300 | 6,340 | 6,240 | 6,290 | +0.16% | 302,900 | 9026億1500万 | -1.93% |
| 11/19 | 6,400 | 6,410 | 6,270 | 6,280 | -0.63% | 350,700 | 9011億8000万 | -2.17% |
| 11/18 | （IR情報）15:00 新市場区分における「プライム市場」選択申請に関するお知らせ |
| 11/18 | 6,270 | 6,370 | 6,240 | 6,320 | -0.63% | 377,600 | 9069億2000万 | -1.6% |
| 11/17 | 6,380 | 6,410 | 6,290 | 6,360 | -0.16% | 306,100 | 9126億6000万 | -0.93% |
| 11/16 | 6,240 | 6,370 | 6,200 | 6,370 | +1.11% | 408,400 | 9140億9500万 | -0.73% |
| 11/15 | 6,250 | 6,360 | 6,250 | 6,300 | +0.8% | 314,500 | 9040億5000万 | -1.81% |
| 11/12 | 6,290 | 6,330 | 6,250 | 6,250 | -0.48% | 429,300 | 8968億7500万 | -2.54% |
| 11/11 | 6,340 | 6,360 | 6,230 | 6,280 | -0.79% | 372,400 | 9011億8000万 | -2% |
| 11/10 | 6,340 | 6,370 | 6,240 | 6,330 | -0.16% | 387,300 | 9083億5500万 | -1.03% |
| 11/09 | 6,600 | 6,650 | 6,310 | 6,340 | -2.76% | 473,600 | 9097億9000万 | -0.63% |
| 11/08 | 6,530 | 6,610 | 6,400 | 6,520 | -0.76% | 454,800 | 9356億2000万 | +2.39% |
| 11/05 | （5%ルール）三井住友トラスト・アセットマネジメント（2.08%）日興アセットマネジメント（4.43%） |
| 11/05 | 6,590 | 6,910 | 6,310 | 6,570 | +4.45% | 1,737,900 | 9427億9500万 | +3.24% |
| 11/04 | （IR情報）15:00 2022年3月期第2四半期決算短信〔IFRS〕(連結) |
| 11/04 | 6,370 | 6,370 | 6,220 | 6,290 | -0.79% | 695,900 | 9026億1500万 | -1.46% |
| 11/02 | 6,280 | 6,430 | 6,280 | 6,340 | -1.86% | 422,300 | 9097億9000万 | -1.17% |
| 11/01 | 6,460 | 6,550 | 6,400 | 6,460 | +3.19% | 572,800 | 9270億1000万 | +0.14% |
| 10/29 | 6,480 | 6,480 | 6,240 | 6,260 | -2.03% | 592,500 | 8983億1000万 | -3.37% |
| 10/28 | 6,500 | 6,530 | 6,370 | 6,390 | -1.99% | 298,000 | 9169億6500万 | -1.84% |
| 10/28 | （空売り報告）Barclays Capital Securities Ltd 710,160株（0.49%）-0.1%義務消失 |
| 10/27 | 6,580 | 6,590 | 6,450 | 6,520 | -1.66% | 240,400 | 9356億2000万 | -0.08% |
| 10/26 | 6,550 | 6,670 | 6,510 | 6,630 | +2.63% | 522,500 | 9514億500万 | +1.41% |
| 10/25 | 6,490 | 6,490 | 6,410 | 6,460 | -1.22% | 400,000 | 9270億1000万 | -1.39% |
| 10/22 | 6,390 | 6,570 | 6,380 | 6,540 | +2.19% | 452,600 | 9384億9000万 | -0.44% |
| 10/21 | 6,590 | 6,590 | 6,400 | 6,400 | -3.76% | 364,700 | 9184億 | -2.84% |
| 10/21 | （空売り報告）Barclays Capital Securities Ltd 853,760株（0.59%）-0.01% |
| 10/20 | 6,670 | 6,730 | 6,560 | 6,650 | -0.15% | 417,700 | 9542億7500万 | +0.61% |
| 10/19 | 6,600 | 6,710 | 6,580 | 6,660 | +1.68% | 388,800 | 9557億1000万 | +0.42% |
| 10/18 | 6,460 | 6,560 | 6,440 | 6,550 | +2.18% | 407,300 | 9399億2500万 | -1.56% |
| 10/15 | 6,380 | 6,450 | 6,340 | 6,410 | +0.47% | 410,200 | 9198億3500万 | -4.03% |
| 10/14 | 6,270 | 6,460 | 6,270 | 6,380 | +2.08% | 480,600 | 9155億3000万 | -5% |
| 10/13 | 6,250 | 6,360 | 6,230 | 6,250 | -0.32% | 274,500 | 8968億7500万 | -7.49% |
| 10/12 | 6,290 | 6,320 | 6,220 | 6,270 | -1.26% | 442,100 | 8997億4500万 | -7.83% |
| 10/11 | 6,130 | 6,370 | 6,080 | 6,350 | +2.09% | 650,100 | 9112億2500万 | -7.06% |
| 10/08 | 6,220 | 6,280 | 6,190 | 6,220 | +1.63% | 899,800 | 8925億7000万 | -9.22% |
| 10/07 | 6,020 | 6,210 | 5,980 | 6,120 | +2.34% | 850,500 | 8782億2000万 | -11.05% |
| 10/06 | 6,050 | 6,100 | 5,880 | 5,980 | +0.5% | 1,310,000 | 8581億3000万 | -13.52% |
| 10/05 | 5,990 | 6,030 | 5,850 | 5,950 | -1.16% | 1,526,300 | 8538億2500万 | -14.44% |
| 10/04 | 6,430 | 6,430 | 6,000 | 6,020 | -6.52% | 1,986,000 | 8638億7000万 | -13.89% |
| 10/01 | 7,040 | 7,080 | 6,430 | 6,440 | -8.39% | 1,363,500 | 9241億4000万 | -8.35% |
| 09/30 | 7,000 | 7,120 | 6,950 | 7,030 | -0.85% | 995,200 | 1兆88億 | -0.2% |
| 09/29 | 7,070 | 7,190 | 7,020 | 7,090 | -2.07% | 518,300 | 1兆174億 | +0.75% |
| 09/28 | 7,050 | 7,250 | 7,020 | 7,240 | +1.4% | 674,000 | 1兆389億 | +3.12% |
