| 2025 |
| 06/11 | 5,061 | 5,092 | 5,060 | 5,083 | +0.28% | 207,000 | 5036億9990万 | -1.45% |
| 06/10 | 5,100 | 5,104 | 5,060 | 5,069 | +0.12% | 331,200 | 5023億1257万 | -2.05% |
| 06/09 | 5,062 | 5,085 | 5,042 | 5,063 | +0.18% | 312,000 | 5017億1800万 | -2.45% |
| 06/06 | 5,065 | 5,094 | 5,033 | 5,054 | -0.22% | 289,000 | 5008億2615万 | -2.9% |
| 06/05 | 5,102 | 5,125 | 5,062 | 5,065 | -0.88% | 295,200 | 5019億1619万 | -2.93% |
| 06/04 | 5,081 | 5,156 | 5,081 | 5,110 | +0.22% | 390,900 | 5063億7547万 | -2.29% |
| 06/03 | 5,085 | 5,119 | 5,062 | 5,099 | +0.28% | 244,200 | 5052億8542万 | -2.65% |
| 06/02 | 5,050 | 5,093 | 5,045 | 5,085 | +0.04% | 270,500 | 5038億9809万 | -3.09% |
| 05/30 | 5,040 | 5,083 | 5,026 | 5,083 | +0.65% | 425,500 | 5036億9990万 | -3.44% |
| 05/29 | 5,035 | 5,059 | 5,024 | 5,050 | 0% | 294,100 | 5004億2977万 | -4.36% |
| 05/28 | 5,071 | 5,082 | 5,038 | 5,050 | +0.18% | 277,100 | 5004億2977万 | -4.63% |
| 05/27 | 5,038 | 5,056 | 5,027 | 5,041 | -0.3% | 288,800 | 4995億3791万 | -4.99% |
| 05/26 | 5,070 | 5,115 | 5,049 | 5,056 | -0.06% | 200,800 | 5010億2434万 | -4.87% |
| 05/23 | 5,076 | 5,091 | 5,049 | 5,059 | -0.57% | 339,400 | 5013億2162万 | -4.96% |
| 05/22 | 5,148 | 5,180 | 5,078 | 5,088 | -1.64% | 425,600 | 5041億9538万 | -4.5% |
| 05/21 | 5,190 | 5,206 | 5,166 | 5,173 | -0.15% | 398,500 | 5126億1845万 | -2.98% |
| 05/20 | 5,275 | 5,292 | 5,164 | 5,181 | -2.69% | 392,900 | 5134億1121万 | -2.78% |
| 05/19 | 5,240 | 5,349 | 5,222 | 5,324 | +2.23% | 441,100 | 5275億8180万 | -0.08% |
| 05/16 | 5,271 | 5,282 | 5,186 | 5,208 | -0.1% | 349,200 | 5160億8678万 | -1.98% |
| 05/15 | （IR情報）12:00 中期経営計画2026進捗説明会 |
| 05/15 | 5,125 | 5,250 | 5,122 | 5,213 | +0.64% | 447,600 | 5165億8225万 | -1.75% |
| 05/14 | 5,219 | 5,241 | 5,133 | 5,180 | -1.99% | 527,900 | 5133億1212万 | -2.12% |
| 05/13 | 5,308 | 5,321 | 5,206 | 5,285 | -0.73% | 824,500 | 5237億1709万 | -0.08% |
| 05/12 | 5,426 | 5,439 | 5,257 | 5,324 | -3.27% | 1,267,800 | 5275億8180万 | +0.83% |
| 05/09 | （IR情報）15:40 決算説明会資料～2025年3月期第4四半期～ |
| 05/09 | （IR情報）15:40 自己株式の取得枠設定に関するお知らせ |
| 05/09 | （IR情報）15:40 投資単位の引下げに関する考え方及び方針等について |
| 05/09 | （IR情報）15:40 2025年3月期決算短信〔IFRS会計基準〕(連結) |
| 05/09 | 5,504 | 5,522 | 5,439 | 5,504 | +0.07% | 653,400 | 5454億1890万 | +4.5% |
| 05/08 | 5,520 | 5,523 | 5,444 | 5,500 | +0.02% | 448,700 | 5450億2252万 | +4.78% |
| 05/07 | 5,468 | 5,530 | 5,458 | 5,499 | +0.68% | 480,200 | 5449億2342万 | +5.14% |
| 05/02 | 5,399 | 5,473 | 5,393 | 5,462 | +0.64% | 375,400 | 5412億5691万 | +4.8% |
| 05/01 | 5,395 | 5,460 | 5,374 | 5,427 | +0.78% | 399,200 | 5377億8858万 | +4.41% |
| 04/30 | 5,330 | 5,385 | 5,288 | 5,385 | +0.52% | 511,100 | 5336億2659万 | +3.9% |
| 04/28 | 5,270 | 5,357 | 5,256 | 5,357 | +0.87% | 409,300 | 5308億5193万 | +3.6% |
| 04/25 | 5,270 | 5,344 | 5,244 | 5,311 | -0.45% | 484,200 | 5262億9356万 | +2.93% |
| 04/24 | 5,452 | 5,453 | 5,312 | 5,335 | -2.91% | 510,500 | 5286億7184万 | +3.63% |
| 04/23 | 5,520 | 5,539 | 5,478 | 5,495 | -0.04% | 406,600 | 5445億2704万 | +7.03% |
| 04/22 | 5,450 | 5,529 | 5,428 | 5,497 | +1.36% | 442,200 | 5447億2523万 | +7.53% |
| 04/21 | 5,336 | 5,465 | 5,326 | 5,423 | +1.74% | 408,500 | 5373億9220万 | +6.65% |
| 04/18 | 5,300 | 5,330 | 5,270 | 5,330 | +1.33% | 218,600 | 5281億7637万 | +5.36% |
| 04/17 | 5,257 | 5,295 | 5,231 | 5,260 | +0.25% | 271,000 | 5212億3972万 | +4.43% |
| 04/16 | 5,232 | 5,268 | 5,212 | 5,247 | +1.04% | 308,700 | 5199億5148万 | +4.58% |
| 04/15 | （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10日～2025年3月31日) |
| 04/15 | 5,184 | 5,217 | 5,169 | 5,193 | +0.29% | 241,200 | 5146億35万 | +3.94% |
| 04/14 | （IR情報）15:40 役員人事に関するお知らせ(社外取締役候補者) |
| 04/14 | 5,130 | 5,234 | 5,128 | 5,178 | +1.61% | 467,500 | 5131億1393万 | +4.04% |
| 04/11 | 5,012 | 5,155 | 5,003 | 5,096 | -1.45% | 596,800 | 5049億8814万 | +2.76% |
| 04/10 | 5,098 | 5,171 | 5,000 | 5,171 | +4.4% | 671,500 | 5124億2026万 | +4.59% |
| 04/09 | 4,973 | 5,000 | 4,900 | 4,953 | -1.37% | 474,100 | 4908億1755万 | +0.59% |
| 04/08 | 4,865 | 5,043 | 4,830 | 5,022 | +3.38% | 496,100 | 4976億5511万 | +2.24% |
| 04/07 | 4,852 | 4,989 | 4,781 | 4,858 | -4.8% | 790,100 | 4814億352万 | -0.78% |
| 04/04 | 5,080 | 5,153 | 5,066 | 5,103 | +0.87% | 635,700 | 5056億8180万 | +4.51% |
| 04/03 | 4,920 | 5,070 | 4,915 | 5,059 | +0.78% | 663,600 | 5013億2162万 | +4.07% |
| 04/02 | 5,056 | 5,071 | 4,990 | 5,020 | -0.65% | 374,600 | 4974億5692万 | +3.72% |
| 04/01 | 5,045 | 5,108 | 5,039 | 5,053 | +0.82% | 603,300 | 5007億2705万 | +4.83% |
| 03/31 | 4,912 | 5,040 | 4,910 | 5,012 | -1.01% | 665,200 | 4966億6416万 | +4.48% |
| 03/28 | 5,000 | 5,068 | 4,970 | 5,063 | -0.94% | 820,900 | 5017億1800万 | +6.01% |
| 03/27 | 5,101 | 5,124 | 5,078 | 5,111 | +1.47% | 624,800 | 5064億7456万 | +7.55% |
| 03/26 | 5,090 | 5,105 | 5,037 | 5,037 | -1.18% | 551,400 | 4991億4153万 | +6.6% |
| 03/25 | 5,070 | 5,110 | 5,056 | 5,097 | +0.41% | 450,400 | 5050億8723万 | +8.4% |
| 03/24 | 5,047 | 5,102 | 5,017 | 5,076 | +1.18% | 416,000 | 5030億624万 | +8.51% |
| 03/21 | 4,951 | 5,017 | 4,951 | 5,017 | +0.68% | 906,300 | 4971億5963万 | +7.8% |
| 03/19 | 4,940 | 4,999 | 4,936 | 4,983 | +0.83% | 412,500 | 4937億9040万 | +7.62% |
| 03/18 | 4,899 | 4,960 | 4,890 | 4,942 | +2.47% | 467,100 | 4897億2750万 | +7.2% |
| 03/17 | 4,779 | 4,841 | 4,773 | 4,823 | +1.09% | 307,700 | 4779億3520万 | +5.08% |
| 03/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 473,454株（0.47%）-0.04%義務消失 |
| 03/14 | （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10日～2025年3月31日) |
| 03/14 | 4,744 | 4,807 | 4,743 | 4,771 | -0.13% | 458,700 | 4727億8226万 | +4.26% |
| 03/13 | 4,770 | 4,816 | 4,761 | 4,777 | +0.27% | 377,600 | 4733億7683万 | +4.71% |
| 03/12 | 4,668 | 4,785 | 4,655 | 4,764 | +0.78% | 418,000 | 4720億8859万 | +4.73% |
| 03/11 | 4,718 | 4,733 | 4,702 | 4,727 | +0.06% | 328,000 | 4684億2208万 | +4.14% |
| 03/10 | 4,777 | 4,777 | 4,720 | 4,724 | -0.06% | 258,200 | 4681億2479万 | +3.76% |
| 03/07 | 4,706 | 4,733 | 4,684 | 4,727 | +0.57% | 356,000 | 4684億2208万 | +3.46% |
| 03/06 | 4,685 | 4,718 | 4,676 | 4,700 | +0.51% | 343,000 | 4657億4651万 | +2.55% |
| 03/05 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.11%）野村アセットマネジメント（8.64%）野村證券（0.08%） |
| 03/05 | 4,627 | 4,676 | 4,623 | 4,676 | +0.41% | 380,200 | 4633億6823万 | +1.72% |
| 03/04 | 4,635 | 4,677 | 4,609 | 4,657 | +0.93% | 438,800 | 4614億8543万 | +0.95% |
| 03/03 | 4,582 | 4,614 | 4,563 | 4,614 | +1.59% | 324,700 | 4572億2434万 | -0.24% |
| 02/28 | 4,568 | 4,594 | 4,531 | 4,542 | -0.42% | 529,800 | 4500億8950万 | -2.05% |
| 02/27 | 4,543 | 4,569 | 4,511 | 4,561 | +0.51% | 410,000 | 4695億9556万 | -1.96% |
| 02/26 | 4,514 | 4,543 | 4,500 | 4,538 | +0.87% | 477,300 | 4672億2750万 | -2.72% |
| 02/25 | 4,500 | 4,506 | 4,467 | 4,499 | +0.4% | 351,300 | 4632億1210万 | -3.87% |
| 02/21 | 4,493 | 4,512 | 4,468 | 4,481 | -0.27% | 364,600 | 4613億5884万 | -4.54% |
| 02/20 | 4,480 | 4,493 | 4,446 | 4,493 | +0.4% | 341,100 | 4625億9435万 | -4.57% |
| 02/19 | 4,459 | 4,503 | 4,449 | 4,475 | +1.06% | 348,200 | 4607億4109万 | -5.23% |
| 02/18 | 4,449 | 4,450 | 4,388 | 4,428 | -0.47% | 399,200 | 4559億202万 | -6.54% |
| 02/17 | 4,503 | 4,519 | 4,445 | 4,449 | -1.02% | 460,800 | 4580億6416万 | -6.44% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 525,861株（0.51%）再IN |
| 02/14 | （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10日～2025年3月31日) |
| 02/14 | 4,491 | 4,498 | 4,450 | 4,495 | +0.31% | 466,000 | 4628億27万 | -5.84% |
| 02/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 496,561株（0.48%）-0.04%義務消失 |
| 02/13 | （IR情報）15:40 自己株式の消却に関するお知らせ |
| 02/13 | 4,462 | 4,481 | 4,438 | 4,481 | +1.4% | 517,500 | 4613億5884万 | -6.45% |
| 02/12 | 4,518 | 4,518 | 4,401 | 4,419 | -1.67% | 735,800 | 4549億7539万 | -8.13% |
| 02/10 | 4,450 | 4,494 | 4,433 | 4,494 | +1.19% | 336,600 | 4626億9731万 | -6.98% |
| 02/07 | （IR情報）15:40 2025年3月期第3四半期決算短信〔IFRS会計基準〕(連結)(公認会計士等による期中レビューの完了) |
| 02/07 | 4,467 | 4,478 | 4,421 | 4,441 | -0.54% | 419,200 | 4572億4049万 | -8.53% |
| 02/06 | 4,431 | 4,477 | 4,430 | 4,465 | +0.77% | 530,400 | 4597億1150万 | -8.52% |
| 02/05 | 4,402 | 4,464 | 4,393 | 4,431 | -0.2% | 771,800 | 4562億1090万 | -9.65% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 538,948株（0.52%）再IN |
| 02/04 | 4,520 | 4,533 | 4,435 | 4,440 | -1.66% | 1,236,200 | 4571億3753万 | -9.88% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 501,148株（0.48%）-0.03%義務消失 |
| 02/03 | 4,481 | 4,593 | 4,402 | 4,515 | -10.96% | 2,721,200 | 4648億5945万 | -8.77% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 527,948株（0.51%）再IN |
| 01/31 | （IR情報）15:40 役員人事、並びに組織変更に関するお知らせ |
| 01/31 | （IR情報）15:40 決算説明会資料～2025年3月期第3四半期～ |
| 01/31 | （IR情報）15:40 業績予想の修正に関するお知らせ |
| 01/31 | （IR情報）15:40 2025年3月期第3四半期決算短信〔IFRS会計基準〕(連結) |
| 01/31 | 5,061 | 5,129 | 5,022 | 5,071 | -1.11% | 573,200 | 5221億460万 | +2.09% |
| 01/30 | 5,101 | 5,132 | 5,081 | 5,128 | +1.06% | 302,300 | 5279億7325万 | +3.35% |
| 01/29 | 5,050 | 5,096 | 5,040 | 5,074 | +0.1% | 294,500 | 5224億1347万 | +2.38% |
| 01/28 | 5,107 | 5,125 | 5,069 | 5,069 | +0.22% | 263,500 | 5218億9868万 | +2.28% |
| 01/27 | 5,056 | 5,080 | 5,020 | 5,058 | +1.93% | 343,000 | 5207億6613万 | +2.04% |
| 01/24 | 4,970 | 4,992 | 4,932 | 4,962 | +0.83% | 342,000 | 5108億8208万 | +0.08% |
| 01/23 | 4,849 | 4,942 | 4,835 | 4,921 | +0.37% | 422,000 | 5066億6076万 | -0.87% |
| 01/22 | 4,884 | 4,923 | 4,884 | 4,903 | +0.08% | 303,200 | 5048億750万 | -1.41% |
| 01/21 | 4,910 | 4,922 | 4,867 | 4,899 | -0.22% | 264,000 | 5043億9567万 | -1.65% |
| 01/20 | 4,835 | 4,949 | 4,835 | 4,910 | +1.32% | 407,400 | 5055億2821万 | -1.56% |
| 01/17 | 4,840 | 4,882 | 4,840 | 4,846 | +0.21% | 406,900 | 4989億3884万 | -3% |
| 01/16 | 4,834 | 4,859 | 4,823 | 4,836 | -0.23% | 386,400 | 4979億925万 | -3.42% |
| 01/15 | （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10日～2025年3月31日) |
| 01/15 | 4,876 | 4,885 | 4,840 | 4,847 | -0.23% | 320,500 | 4990億4180万 | -3.41% |
| 01/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 461,019株（0.44%）-0.14%義務消失 |
