| 2025 |
| 06/11 | 866 | 871 | 858 | 868 | +0.23% | 1,430,800 | 2482億6007万 | -0.57% |
| 06/10 | 863 | 873 | 862 | 866 | +0.35% | 1,755,000 | 2476億8804万 | -0.57% |
| 06/09 | 864 | 869 | 857 | 863 | -1.03% | 1,409,100 | 2468億3000万 | -0.8% |
| 06/06 | 869 | 879 | 866 | 872 | +0.58% | 1,257,100 | 2494億412万 | +0.46% |
| 06/05 | 875 | 880 | 865 | 867 | -1.92% | 1,459,700 | 2479億7405万 | +0.12% |
| 06/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 06/04 | 892 | 895 | 882 | 884 | -0.23% | 1,478,800 | 2528億3629万 | +2.31% |
| 06/03 | 894 | 895 | 883 | 886 | +0.11% | 1,356,800 | 2534億832万 | +2.9% |
| 06/02 | 875 | 894 | 875 | 885 | +1.14% | 1,816,900 | 2531億2231万 | +3.27% |
| 05/30 | 875 | 886 | 868 | 875 | -1.35% | 2,732,800 | 2502億6217万 | +2.46% |
| 05/29 | 880 | 896 | 878 | 887 | +0.8% | 1,703,500 | 2536億9433万 | +4.35% |
| 05/28 | 873 | 884 | 865 | 880 | +0.92% | 2,358,600 | 2516億9224万 | +4.02% |
| 05/27 | 876 | 886 | 870 | 872 | -0.34% | 1,344,700 | 2494億412万 | +3.44% |
| 05/26 | 868 | 877 | 866 | 875 | +0.34% | 1,261,800 | 2502億6217万 | +4.42% |
| 05/23 | 872 | 882 | 869 | 872 | +0.58% | 1,112,500 | 2494億412万 | +4.68% |
| 05/22 | 873 | 875 | 858 | 867 | -0.57% | 1,225,600 | 2479億7405万 | +4.84% |
| 05/21 | 873 | 884 | 868 | 872 | -0.46% | 1,277,600 | 2494億412万 | +6.21% |
| 05/20 | 880 | 883 | 870 | 876 | -1.02% | 1,629,700 | 2505億4818万 | +7.48% |
| 05/19 | 880 | 891 | 876 | 885 | +0.8% | 1,637,600 | 2531億2231万 | +9.53% |
| 05/16 | 887 | 893 | 873 | 878 | -0.45% | 1,856,500 | 2511億2021万 | +9.75% |
| 05/15 | 860 | 883 | 857 | 882 | +2.44% | 2,037,500 | 2522億6426万 | +11.22% |
| 05/14 | 863 | 866 | 851 | 861 | -0.81% | 2,572,100 | 2462億5797万 | +9.82% |
| 05/13 | 896 | 900 | 861 | 868 | -4.09% | 3,537,200 | 2482億6007万 | +11.71% |
| 05/12 | 903 | 941 | 888 | 905 | +7.87% | 8,747,900 | 2588億4258万 | +17.38% |
| 05/12 | （空売り報告）JPM Securities Japan Co Ltd. 1,018,609株（0.35%）-0.17%義務消失 |
| 05/09 | （IR情報）15:30 2025年3月期決算短信〔日本基準〕(連結) |
| 05/09 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/09 | （IR情報）15:30 取締役候補者及び監査役候補者の選任に関するお知らせ |
| 05/09 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 05/09 | （IR情報）15:30 株主還元の目標設定に関するお知らせ |
| 05/09 | 837 | 846 | 836 | 839 | +0.48% | 2,349,600 | 2399億6567万 | +9.96% |
| 05/08 | 829 | 836 | 822 | 835 | +0.24% | 1,867,200 | 2388億2161万 | +10.16% |
| 05/08 | （空売り報告）JPM Securities Japan Co Ltd. 1,494,669株（0.52%）再IN |
| 05/07 | 826 | 836 | 822 | 833 | +1.46% | 1,980,700 | 2382億4958万 | +10.62% |
| 05/02 | 811 | 826 | 811 | 821 | +0.49% | 1,251,400 | 2348億1742万 | +9.61% |
| 05/02 | （空売り報告）Barclays Capital Securities Ltd 1,424,300株（0.49%）-0.01%義務消失 |
| 05/01 | 818 | 819 | 808 | 817 | -0.37% | 1,960,700 | 2336億7336万 | +9.66% |
| 04/30 | 820 | 823 | 808 | 820 | +0.24% | 1,844,800 | 2345億3140万 | +10.66% |
| 04/28 | 802 | 822 | 800 | 818 | +1.49% | 2,649,000 | 2339億5937万 | +10.99% |
| 04/25 | 794 | 811 | 793 | 806 | +1.77% | 2,398,400 | 2305億2721万 | +9.81% |
| 04/24 | 815 | 820 | 791 | 792 | -2.1% | 2,100,200 | 2265億2301万 | +8.49% |
| 04/23 | 804 | 815 | 793 | 809 | +3.06% | 2,611,600 | 2313億8525万 | +11.13% |
| 04/22 | 786 | 797 | 781 | 785 | -0.51% | 2,548,400 | 2245億2091万 | +8.43% |
| 04/21 | 780 | 796 | 760 | 789 | -0.25% | 2,314,200 | 2256億6497万 | +9.28% |
| 04/18 | 760 | 791 | 758 | 791 | +4.63% | 2,611,100 | 2262億3700万 | +10.17% |
| 04/17 | 755 | 763 | 750 | 756 | +1.61% | 3,005,800 | 2162億2651万 | +5.73% |
| 04/16 | 739 | 746 | 739 | 744 | +1.92% | 2,478,200 | 2127億9434万 | +4.49% |
| 04/15 | 735 | 739 | 730 | 730 | +0.83% | 1,583,000 | 2087億9015万 | +2.82% |
| 04/14 | （5%ルール）みずほ信託銀行（0.49%）みずほ証券（0.12%）アセットマネジメントOneインターナショナル(Asse…（0.58%）アセットマネジメントOne（7.21%）みずほ銀行（2.47%） |
| 04/14 | 719 | 732 | 717 | 724 | +2.12% | 1,569,500 | 2070億7407万 | +2.12% |
| 04/11 | 684 | 709 | 675 | 709 | +0.71% | 1,995,500 | 2027億8386万 | +0.14% |
| 04/10 | 715 | 715 | 698 | 704 | +2.47% | 1,909,700 | 2013億5379万 | -0.56% |
| 04/09 | 683 | 694 | 668 | 687 | -0.72% | 1,767,900 | 1964億9155万 | -2.97% |
| 04/08 | 680 | 699 | 678 | 692 | +3.75% | 1,708,700 | 1979億2162万 | -2.12% |
| 04/07 | （5%ルール）みずほ信託銀行（0.49%）みずほ証券（0.14%）アセットマネジメントOneインターナショナル(Asse…（0.48%）アセットマネジメントOne（6.22%）みずほ銀行（2.47%） |
| 04/07 | 645 | 678 | 634 | 667 | -3.47% | 3,439,200 | 1907億7127万 | -5.66% |
| 04/04 | 690 | 701 | 670 | 691 | -1.71% | 2,779,400 | 1976億3561万 | -2.12% |
| 04/04 | （空売り報告）Barclays Capital Securities Ltd 1,435,100株（0.5%）再IN |
| 04/03 | 676 | 703 | 673 | 703 | 0% | 2,127,400 | 2010億6777万 | -0.28% |
| 04/02 | 714 | 717 | 700 | 703 | -1.68% | 1,579,800 | 2010億6777万 | 0% |
| 04/01 | 712 | 725 | 710 | 715 | +0.56% | 1,651,500 | 2044億9994万 | +2% |
| 03/31 | 707 | 720 | 703 | 711 | -2.6% | 2,127,200 | 2033億5589万 | +1.86% |
| 03/28 | 718 | 738 | 718 | 730 | 0% | 2,390,100 | 2087億9015万 | +4.89% |
| 03/27 | 721 | 734 | 717 | 730 | +1.25% | 2,383,300 | 2087億9015万 | +5.19% |
| 03/26 | 726 | 730 | 720 | 721 | -0.83% | 1,929,500 | 2062億1602万 | +4.19% |
| 03/26 | （空売り報告）UBS AG 1,427,627株（0.49%）-0.09%義務消失 |
| 03/25 | 729 | 734 | 723 | 727 | +0.55% | 1,580,500 | 2079億3211万 | +5.36% |
| 03/24 | 728 | 735 | 719 | 723 | -0.82% | 1,586,000 | 2067億8805万 | +5.09% |
| 03/24 | （空売り報告）UBS AG 1,675,327株（0.58%）-0.05% |
| 03/21 | 728 | 740 | 725 | 729 | +0.83% | 4,781,500 | 2085億414万 | +6.11% |
| 03/19 | 728 | 730 | 721 | 723 | +0.28% | 1,250,400 | 2067億8805万 | +5.55% |
| 03/18 | 724 | 730 | 716 | 721 | -0.14% | 1,830,200 | 2062億1602万 | +5.56% |
| 03/17 | 705 | 724 | 703 | 722 | +3.29% | 1,881,400 | 2065億204万 | +6.18% |
| 03/14 | 704 | 706 | 698 | 699 | -0.99% | 1,337,700 | 1999億2372万 | +3.25% |
| 03/13 | 699 | 708 | 695 | 706 | +1.44% | 1,662,600 | 2019億2582万 | +4.75% |
| 03/13 | （空売り報告）UBS AG 1,810,127株（0.63%）+0.11% |
| 03/12 | 690 | 700 | 689 | 696 | +1.75% | 1,821,900 | 1990億6568万 | +3.73% |
| 03/11 | 702 | 705 | 680 | 684 | -3.66% | 2,483,300 | 1956億3351万 | +2.4% |
| 03/10 | 718 | 727 | 707 | 710 | +0.28% | 2,263,700 | 2030億6987万 | +6.45% |
| 03/10 | （空売り報告）UBS AG 1,497,227株（0.52%）再IN |
| 03/07 | 699 | 710 | 695 | 708 | +0.28% | 1,626,900 | 2024億9784万 | +6.47% |
| 03/06 | 704 | 717 | 699 | 706 | +1.15% | 2,532,400 | 2019億2582万 | +6.49% |
| 03/05 | 677 | 702 | 676 | 698 | +4.33% | 2,714,400 | 1996億3770万 | +5.6% |
| 03/04 | 680 | 681 | 668 | 669 | -1.04% | 1,191,700 | 1913億4330万 | +1.52% |
| 03/03 | 675 | 681 | 671 | 676 | +3.05% | 1,397,200 | 1933億4540万 | +2.74% |
| 02/28 | 662 | 664 | 652 | 656 | -2.09% | 1,299,400 | 1876億2512万 | 0% |
| 02/27 | 650 | 670 | 649 | 670 | +4.04% | 2,274,000 | 1916億2931万 | +2.13% |
| 02/26 | 645 | 646 | 631 | 644 | -0.16% | 2,265,800 | 1841億9295万 | -1.68% |
| 02/25 | 653 | 661 | 645 | 645 | -1.23% | 2,660,300 | 1844億7897万 | -1.53% |
| 02/25 | （空売り報告）UBS AG 1,220,727株（0.42%）-0.11%義務消失 |
| 02/21 | 659 | 662 | 651 | 653 | -0.46% | 1,442,700 | 1867億6708万 | -0.15% |
| 02/21 | （空売り報告）UBS AG 1,528,327株（0.53%）再IN |
| 02/20 | 673 | 674 | 653 | 656 | -2.81% | 1,775,000 | 1876億2512万 | +0.31% |
| 02/19 | 684 | 690 | 673 | 675 | -2.74% | 1,855,300 | 1930億5938万 | +3.37% |
| 02/18 | （IR情報）13:00 執行役員等の異動に関するお知らせ |
| 02/18 | 672 | 694 | 671 | 694 | +3.43% | 2,133,700 | 1984億9365万 | +6.44% |
| 02/17 | 678 | 685 | 668 | 671 | -0.89% | 1,615,800 | 1919億1533万 | +3.07% |
| 02/14 | 695 | 695 | 674 | 677 | -2.45% | 1,562,100 | 1936億3141万 | +4.15% |
| 02/14 | （空売り報告）UBS AG 1,419,727株（0.49%）-0.03%義務消失 |
| 02/13 | 674 | 694 | 674 | 694 | +2.97% | 3,284,700 | 1984億9365万 | +6.93% |
| 02/12 | 682 | 684 | 669 | 674 | -1.17% | 3,823,700 | 1927億7337万 | +4.01% |
| 02/12 | （空売り報告）UBS AG 1,504,727株（0.52%）新規 |
| 02/10 | 643 | 690 | 623 | 682 | +5.9% | 7,715,000 | 1950億6148万 | +5.41% |
| 02/07 | （IR情報）15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/07 | 636 | 644 | 635 | 644 | +1.26% | 1,529,900 | 1841億9295万 | -0.31% |
| 02/06 | 633 | 637 | 629 | 636 | +1.27% | 1,061,100 | 1819億484万 | -1.55% |
| 02/05 | 630 | 634 | 624 | 628 | +0.16% | 1,356,900 | 1796億1673万 | -2.94% |
| 02/04 | 641 | 642 | 627 | 627 | -1.26% | 1,395,700 | 1793億3072万 | -3.09% |
| 02/03 | 650 | 650 | 634 | 635 | -3.2% | 1,646,800 | 1816億1883万 | -1.85% |
| 01/31 | 657 | 662 | 650 | 656 | +0.31% | 1,104,500 | 1876億2512万 | +1.39% |
| 01/30 | 649 | 654 | 646 | 654 | +0.77% | 887,400 | 1870億5309万 | +1.4% |
| 01/29 | 650 | 652 | 648 | 649 | -0.31% | 817,800 | 1856億2302万 | +0.78% |
| 01/28 | 651 | 656 | 649 | 651 | 0% | 795,500 | 1861億9505万 | +1.24% |
| 01/27 | 647 | 652 | 643 | 651 | +1.24% | 958,200 | 1861億9505万 | +1.4% |
| 01/24 | 642 | 648 | 641 | 643 | +0.16% | 854,000 | 1839億694万 | +0.31% |
| 01/23 | 643 | 645 | 639 | 642 | -0.16% | 912,400 | 1836億2093万 | +0.31% |
| 01/22 | 644 | 647 | 642 | 643 | -0.46% | 767,600 | 1839億694万 | +0.63% |
| 01/21 | 643 | 648 | 641 | 646 | +0.62% | 924,500 | 1847億6498万 | +1.25% |
| 01/20 | 640 | 643 | 636 | 642 | +0.63% | 1,033,300 | 1836億2093万 | +0.63% |
| 01/17 | 637 | 640 | 633 | 638 | +0.16% | 994,200 | 1824億7687万 | 0% |
| 01/16 | 646 | 647 | 637 | 637 | -1.09% | 981,900 | 1821億9086万 | 0% |
| 01/15 | 648 | 651 | 641 | 644 | -0.46% | 1,571,200 | 1841億9295万 | +1.1% |
