| 2025 |
| 06/11 | 1,458 | 1,465 | 1,448 | 1,463 | +0.21% | 364,600 | 1380億6504万 | +4.05% |
| 06/10 | 1,454 | 1,474 | 1,454 | 1,460 | +0.07% | 413,800 | 1377億8192万 | +4.06% |
| 06/09 | 1,473 | 1,479 | 1,458 | 1,459 | -0.48% | 358,500 | 1376億8755万 | +4.36% |
| 06/06 | 1,439 | 1,470 | 1,439 | 1,466 | +2.23% | 526,100 | 1383億4815万 | +5.24% |
| 06/05 | 1,450 | 1,457 | 1,433 | 1,434 | -1.24% | 493,400 | 1353億2827万 | +3.31% |
| 06/04 | 1,449 | 1,463 | 1,444 | 1,452 | +0.28% | 387,100 | 1370億2695万 | +4.91% |
| 06/03 | 1,460 | 1,466 | 1,448 | 1,448 | -0.55% | 480,300 | 1366億4947万 | +5% |
| 06/02 | 1,441 | 1,478 | 1,441 | 1,456 | +1.18% | 753,700 | 1374億444万 | +5.97% |
| 05/30 | 1,457 | 1,460 | 1,433 | 1,439 | -1.44% | 1,879,200 | 1358億13万 | +5.11% |
| 05/29 | 1,449 | 1,472 | 1,449 | 1,460 | +1.6% | 1,598,800 | 1377億8192万 | +7.04% |
| 05/28 | 1,405 | 1,449 | 1,404 | 1,437 | +2.35% | 1,698,900 | 1356億1138万 | +5.82% |
| 05/28 | （空売り報告）Barclays Capital Securities Ltd 426,900株（0.45%）-0.37%義務消失 |
| 05/27 | 1,386 | 1,404 | 1,380 | 1,404 | +1.52% | 805,600 | 1324億9714万 | +3.85% |
| 05/27 | （空売り報告）Barclays Capital Securities Ltd 779,200株（0.82%）+0.09% |
| 05/26 | 1,384 | 1,392 | 1,371 | 1,383 | +0.8% | 521,100 | 1305億1534万 | +2.6% |
| 05/26 | （空売り報告）Barclays Capital Securities Ltd 695,700株（0.73%）+0.11% |
| 05/23 | 1,358 | 1,372 | 1,347 | 1,372 | +1.03% | 698,200 | 1294億7726万 | +2.08% |
| 05/22 | 1,349 | 1,359 | 1,343 | 1,358 | +0.52% | 517,800 | 1281億5606万 | +1.19% |
| 05/22 | （空売り報告）Barclays Capital Securities Ltd 585,400株（0.62%）+0.09% |
| 05/21 | 1,346 | 1,360 | 1,341 | 1,351 | +0.37% | 746,000 | 1274億9546万 | +0.82% |
| 05/21 | （空売り報告）Barclays Capital Securities Ltd 502,600株（0.53%）再IN |
| 05/20 | （IR情報）15:30 支配株主等に関する事項について |
| 05/20 | 1,362 | 1,371 | 1,346 | 1,346 | -0.44% | 587,900 | 1270億2361万 | +0.6% |
| 05/19 | 1,347 | 1,352 | 1,339 | 1,352 | -0.29% | 590,200 | 1275億8983万 | +1.2% |
| 05/16 | 1,377 | 1,380 | 1,341 | 1,356 | -1.24% | 604,900 | 1279億6732万 | +1.88% |
| 05/15 | 1,363 | 1,385 | 1,344 | 1,373 | +0.29% | 1,010,500 | 1295億7163万 | +3.47% |
| 05/14 | （IR情報）10:30 (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 |
| 05/14 | 1,370 | 1,371 | 1,326 | 1,369 | -0.51% | 1,217,100 | 1291億9414万 | +3.79% |
| 05/13 | 1,378 | 1,390 | 1,338 | 1,376 | -1.43% | 1,689,000 | 1298億5474万 | +4.72% |
| 05/12 | （IR情報）15:30 2025年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/12 | 1,390 | 1,398 | 1,381 | 1,396 | +1.38% | 833,400 | 1317億4217万 | +6.65% |
| 05/12 | （空売り報告）UBS AG 409,493株（0.43%）-0.08%義務消失 |
| 05/09 | 1,374 | 1,383 | 1,370 | 1,377 | +0.29% | 719,500 | 1299億4911万 | +5.52% |
| 05/08 | 1,360 | 1,374 | 1,348 | 1,373 | +0.44% | 533,300 | 1295億7163万 | +5.37% |
| 05/07 | 1,346 | 1,367 | 1,341 | 1,367 | +1.56% | 670,100 | 1290億540万 | +5.07% |
| 05/02 | 1,340 | 1,352 | 1,334 | 1,346 | +0.45% | 330,200 | 1270億2361万 | +3.62% |
| 05/01 | 1,338 | 1,347 | 1,335 | 1,340 | +0.15% | 342,500 | 1264億5738万 | +3.08% |
| 04/30 | 1,335 | 1,340 | 1,321 | 1,338 | +0.07% | 327,400 | 1262億6864万 | +2.84% |
| 04/28 | 1,324 | 1,343 | 1,323 | 1,337 | +0.6% | 287,800 | 1261億7427万 | +2.69% |
| 04/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 457,533株（0.48%）-0.04%義務消失 |
| 04/25 | 1,326 | 1,335 | 1,323 | 1,329 | +0.23% | 299,100 | 1254億1930万 | +1.92% |
| 04/24 | 1,318 | 1,344 | 1,313 | 1,326 | +0.61% | 608,600 | 1251億3618万 | +1.53% |
| 04/23 | 1,316 | 1,323 | 1,310 | 1,318 | +0.53% | 316,700 | 1243億8121万 | +0.76% |
| 04/23 | （空売り報告）UBS AG 488,393株（0.51%）再IN |
| 04/22 | 1,298 | 1,312 | 1,295 | 1,311 | +0.54% | 219,900 | 1237億2062万 | +0.15% |
| 04/21 | 1,310 | 1,310 | 1,294 | 1,304 | -0.08% | 168,800 | 1230億6002万 | -0.46% |
| 04/18 | 1,299 | 1,309 | 1,297 | 1,305 | +0.93% | 190,900 | 1231億5439万 | -0.46% |
| 04/17 | 1,295 | 1,306 | 1,293 | 1,293 | -0.08% | 346,300 | 1220億2193万 | -1.52% |
| 04/16 | 1,308 | 1,309 | 1,291 | 1,294 | -0.84% | 308,800 | 1221億1631万 | -1.6% |
| 04/15 | 1,324 | 1,326 | 1,305 | 1,305 | -1.14% | 215,800 | 1231億5439万 | -0.84% |
| 04/14 | 1,312 | 1,323 | 1,308 | 1,320 | +1.23% | 310,300 | 1245億6996万 | +0.15% |
| 04/11 | 1,267 | 1,305 | 1,244 | 1,304 | +1.24% | 638,700 | 1230億6002万 | -1.21% |
| 04/10 | 1,297 | 1,297 | 1,267 | 1,288 | +3.7% | 568,300 | 1215億5008万 | -2.57% |
| 04/09 | 1,240 | 1,248 | 1,221 | 1,242 | -1.04% | 515,400 | 1172億900万 | -6.26% |
| 04/08 | 1,205 | 1,266 | 1,205 | 1,255 | +8.1% | 852,800 | 1184億3583万 | -5.64% |
| 04/07 | 1,137 | 1,193 | 1,137 | 1,161 | -5.84% | 927,200 | 1095億6494万 | -12.97% |
| 04/04 | 1,256 | 1,265 | 1,215 | 1,233 | -3.29% | 852,800 | 1163億5966万 | -8.05% |
| 04/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 492,680株（0.52%）再IN |
| 04/03 | 1,272 | 1,281 | 1,262 | 1,275 | -1.54% | 620,900 | 1203億2325万 | -5.27% |
| 04/02 | 1,316 | 1,318 | 1,293 | 1,295 | -1.67% | 368,100 | 1222億1068万 | -3.93% |
| 04/01 | 1,330 | 1,338 | 1,314 | 1,317 | 0% | 357,300 | 1242億8684万 | -2.37% |
| 03/31 | 1,320 | 1,330 | 1,309 | 1,317 | -1.13% | 497,500 | 1242億8684万 | -2.37% |
| 03/28 | （5%ルール）ダブリューケイ・スリー・エルエルシー(WK 3 LLC)（6.24%）ダブリューケイ・ツー・エルエルシー(WK 2 LLC)（9.74%）ダブリューケイ・ワン・エルエルシー(WK 1 LLC)（9.75%）Yamauchi-No.10Family Office（2.78%） |
| 03/28 | 1,300 | 1,339 | 1,290 | 1,332 | -2.27% | 1,065,900 | 1257億241万 | -1.33% |
| 03/27 | 1,355 | 1,367 | 1,355 | 1,363 | -0.22% | 795,200 | 1286億2792万 | +0.96% |
| 03/26 | 1,370 | 1,370 | 1,355 | 1,366 | -0.07% | 576,200 | 1289億1103万 | +1.26% |
| 03/25 | 1,375 | 1,375 | 1,360 | 1,367 | -0.36% | 469,900 | 1290億540万 | +1.41% |
| 03/24 | 1,379 | 1,379 | 1,364 | 1,372 | -0.51% | 539,000 | 1294億7726万 | +1.86% |
| 03/21 | 1,378 | 1,390 | 1,375 | 1,379 | +0.51% | 441,000 | 1301億3786万 | +2.45% |
| 03/19 | 1,352 | 1,376 | 1,352 | 1,372 | +1.63% | 595,500 | 1294億7726万 | +2.01% |
| 03/18 | 1,352 | 1,353 | 1,343 | 1,350 | +0.37% | 350,200 | 1274億109万 | +0.3% |
| 03/17 | 1,340 | 1,347 | 1,338 | 1,345 | +0.75% | 378,300 | 1269億2924万 | -0.15% |
| 03/14 | 1,338 | 1,343 | 1,334 | 1,335 | -0.15% | 461,900 | 1259億8552万 | -0.96% |
| 03/13 | 1,343 | 1,347 | 1,335 | 1,337 | -0.15% | 376,300 | 1261億7427万 | -0.96% |
| 03/12 | 1,338 | 1,346 | 1,333 | 1,339 | +0.15% | 465,600 | 1263億6301万 | -0.89% |
| 03/11 | 1,340 | 1,341 | 1,326 | 1,337 | -0.96% | 444,100 | 1261億7427万 | -1.18% |
| 03/10 | 1,376 | 1,376 | 1,348 | 1,350 | -1.24% | 373,100 | 1274億109万 | -0.37% |
| 03/07 | 1,360 | 1,369 | 1,347 | 1,367 | +0.29% | 354,600 | 1290億540万 | +0.81% |
| 03/06 | 1,374 | 1,377 | 1,359 | 1,363 | -0.15% | 314,500 | 1286億2792万 | +0.44% |
| 03/05 | 1,360 | 1,375 | 1,355 | 1,365 | +0.52% | 319,600 | 1288億1666万 | +0.59% |
| 03/04 | 1,358 | 1,363 | 1,347 | 1,358 | -0.07% | 362,600 | 1281億5606万 | +0.07% |
| 03/03 | 1,347 | 1,360 | 1,345 | 1,359 | +1.42% | 270,300 | 1282億5043万 | +0.15% |
| 02/28 | 1,345 | 1,349 | 1,332 | 1,340 | -0.45% | 422,300 | 1264億5738万 | -1.18% |
| 02/27 | 1,325 | 1,346 | 1,325 | 1,346 | +1.36% | 265,500 | 1270億2361万 | -0.81% |
| 02/26 | 1,330 | 1,332 | 1,314 | 1,328 | +0.23% | 231,500 | 1253億2493万 | -2.06% |
| 02/25 | 1,310 | 1,335 | 1,310 | 1,325 | +1.15% | 335,000 | 1250億4181万 | -2.29% |
| 02/21 | 1,326 | 1,326 | 1,308 | 1,310 | -1.73% | 497,700 | 1236億2624万 | -3.32% |
| 02/20 | 1,340 | 1,340 | 1,325 | 1,333 | -0.52% | 361,200 | 1257億9678万 | -1.7% |
| 02/19 | 1,347 | 1,355 | 1,340 | 1,340 | -0.37% | 264,900 | 1264億5738万 | -1.18% |
| 02/18 | 1,346 | 1,351 | 1,344 | 1,345 | +0.37% | 133,400 | 1269億2924万 | -0.74% |
| 02/17 | 1,347 | 1,351 | 1,340 | 1,340 | -0.45% | 266,600 | 1264億5738万 | -1.03% |
| 02/14 | 1,352 | 1,358 | 1,340 | 1,346 | -0.15% | 444,400 | 1270億2361万 | -0.59% |
| 02/13 | 1,342 | 1,355 | 1,337 | 1,348 | +0.9% | 442,900 | 1272億1235万 | -0.52% |
| 02/12 | （IR情報）12:00 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | （IR情報）12:00 2025年3月期第3四半期決算短信補足資料 |
| 02/12 | 1,403 | 1,414 | 1,322 | 1,336 | -4.3% | 960,600 | 1260億7990万 | -1.47% |
| 02/10 | 1,388 | 1,397 | 1,386 | 1,396 | +1.01% | 271,400 | 1317億4217万 | +2.8% |
| 02/07 | 1,375 | 1,388 | 1,373 | 1,382 | -0.07% | 220,200 | 1304億2097万 | +1.92% |
| 02/06 | 1,372 | 1,383 | 1,370 | 1,383 | +1.32% | 205,600 | 1305億1534万 | +2.07% |
| 02/05 | 1,375 | 1,379 | 1,364 | 1,365 | -0.51% | 245,100 | 1288億1666万 | +0.89% |
| 02/04 | 1,385 | 1,388 | 1,372 | 1,372 | -0.58% | 174,800 | 1294億7726万 | +1.48% |
| 02/03 | 1,395 | 1,395 | 1,379 | 1,380 | -1.15% | 331,900 | 1302億3223万 | +2.3% |
| 01/31 | 1,389 | 1,396 | 1,382 | 1,396 | +0.58% | 165,200 | 1317億4217万 | +3.64% |
| 01/30 | 1,370 | 1,390 | 1,368 | 1,388 | +1.17% | 298,000 | 1309億8720万 | +3.35% |
| 01/29 | 1,370 | 1,376 | 1,364 | 1,372 | +0.37% | 160,300 | 1294億7726万 | +2.46% |
| 01/28 | 1,366 | 1,374 | 1,363 | 1,367 | -0.07% | 219,800 | 1290億540万 | +2.4% |
| 01/27 | 1,363 | 1,374 | 1,360 | 1,368 | +1.18% | 191,300 | 1290億9977万 | +2.7% |
| 01/24 | 1,350 | 1,359 | 1,350 | 1,352 | +0.15% | 198,500 | 1275億8983万 | +1.73% |
| 01/23 | 1,350 | 1,354 | 1,344 | 1,350 | 0% | 238,300 | 1274億109万 | +1.81% |
| 01/22 | 1,340 | 1,350 | 1,331 | 1,350 | +1.89% | 233,000 | 1274億109万 | +1.96% |
| 01/21 | 1,323 | 1,329 | 1,319 | 1,325 | +0.38% | 181,400 | 1250億4181万 | +0.3% |
| 01/20 | 1,320 | 1,326 | 1,318 | 1,320 | 0% | 218,800 | 1245億6996万 | 0% |
| 01/17 | 1,315 | 1,324 | 1,307 | 1,320 | -0.08% | 256,200 | 1245億6996万 | +0.08% |
| 01/16 | 1,335 | 1,336 | 1,313 | 1,321 | -1.05% | 371,500 | 1246億6433万 | +0.23% |
| 01/15 | 1,317 | 1,339 | 1,317 | 1,335 | +1.29% | 247,600 | 1259億8552万 | +1.37% |
