| 2025 |
| 05/12 | 244 | 246 | 241 | 245 | 0% | 714,700 | 853億5765万 | +5.6% |
| 05/09 | 241 | 246 | 241 | 245 | +1.24% | 976,100 | 853億5765万 | +5.6% |
| 05/08 | 240 | 243 | 239 | 242 | +0.83% | 806,400 | 843億1246万 | +4.76% |
| 05/07 | 237 | 242 | 237 | 240 | +0.84% | 1,182,500 | 836億1566万 | +3.9% |
| 05/02 | 236 | 239 | 233 | 238 | +0.85% | 1,053,200 | 829億1886万 | +3.03% |
| 05/01 | 238 | 238 | 233 | 236 | -0.84% | 1,268,400 | 822億2206万 | +2.16% |
| 04/30 | 236 | 239 | 235 | 238 | +0.85% | 456,200 | 829億1886万 | +3.03% |
| 04/28 | 236 | 238 | 235 | 236 | 0% | 654,100 | 822億2206万 | +1.72% |
| 04/25 | 236 | 238 | 234 | 236 | 0% | 636,900 | 822億2206万 | +1.72% |
| 04/24 | 239 | 240 | 235 | 236 | -2.07% | 723,000 | 822億2206万 | +1.72% |
| 04/23 | 243 | 244 | 238 | 241 | -0.82% | 767,000 | 839億6406万 | +3.88% |
| 04/22 | 235 | 244 | 234 | 243 | +2.97% | 1,615,700 | 846億6085万 | +4.74% |
| 04/21 | 235 | 237 | 234 | 236 | +0.43% | 725,500 | 822億2206万 | +1.72% |
| 04/18 | 234 | 237 | 232 | 235 | +2.62% | 1,222,100 | 818億7367万 | +1.29% |
| 04/17 | 227 | 230 | 227 | 229 | 0% | 434,200 | 797億8327万 | -1.29% |
| 04/16 | 228 | 230 | 226 | 229 | +0.88% | 955,700 | 797億8327万 | -1.72% |
| 04/15 | 230 | 232 | 227 | 227 | -0.44% | 647,900 | 790億8648万 | -2.58% |
| 04/14 | 228 | 232 | 227 | 228 | +1.33% | 1,055,400 | 794億3488万 | -2.56% |
| 04/11 | 223 | 227 | 219 | 225 | -1.75% | 1,894,600 | 783億8968万 | -3.43% |
| 04/10 | 230 | 230 | 223 | 229 | +5.53% | 1,651,500 | 797億8327万 | -1.72% |
| 04/09 | 216 | 219 | 212 | 217 | -2.69% | 2,299,400 | 756億249万 | -6.87% |
| 04/08 | 213 | 223 | 210 | 223 | +8.25% | 2,961,800 | 776億9288万 | -4.29% |
| 04/07 | 209 | 212 | 204 | 206 | -5.94% | 3,095,800 | 717億7011万 | -11.59% |
| 04/04 | 221 | 225 | 216 | 219 | -2.67% | 2,085,500 | 762億9929万 | -6.01% |
| 04/03 | 220 | 228 | 219 | 225 | -1.75% | 1,822,200 | 783億8968万 | -3.02% |
| 04/02 | 234 | 235 | 228 | 229 | -2.14% | 1,589,300 | 797億8327万 | -0.87% |
| 04/01 | 241 | 243 | 233 | 234 | -1.68% | 1,600,500 | 815億2527万 | +1.74% |
| 03/31 | 242 | 245 | 238 | 238 | -2.46% | 1,783,800 | 829億1886万 | +3.93% |
| 03/28 | 241 | 244 | 240 | 244 | 0% | 1,137,100 | 850億925万 | +7.49% |
| 03/27 | 240 | 246 | 240 | 244 | +2.09% | 1,473,100 | 850億925万 | +7.96% |
| 03/26 | 243 | 245 | 238 | 239 | -1.65% | 1,764,400 | 832億6726万 | +6.7% |
| 03/25 | 240 | 243 | 237 | 243 | +2.1% | 1,172,700 | 846億6085万 | +8.97% |
| 03/24 | 239 | 241 | 236 | 238 | -0.83% | 1,329,200 | 829億1886万 | +7.69% |
| 03/21 | 241 | 243 | 238 | 240 | -0.41% | 1,080,400 | 836億1566万 | +9.09% |
| 03/19 | 240 | 242 | 239 | 241 | +0.42% | 825,100 | 839億6406万 | +10.55% |
| 03/18 | 236 | 245 | 236 | 240 | +1.69% | 1,215,200 | 836億1566万 | +10.6% |
| 03/17 | 238 | 242 | 235 | 236 | -0.84% | 1,643,100 | 822億2206万 | +9.26% |
| 03/14 | 245 | 245 | 237 | 238 | -3.25% | 2,351,100 | 829億1886万 | +10.7% |
| 03/13 | 242 | 251 | 241 | 246 | +1.65% | 2,536,600 | 857億605万 | +14.95% |
| 03/12 | 239 | 244 | 237 | 242 | +3.42% | 3,014,100 | 843億1246万 | +14.15% |
| 03/11 | 240 | 242 | 232 | 234 | -4.88% | 4,412,300 | 815億2527万 | +11.43% |
| 03/10 | 238 | 247 | 231 | 246 | +13.36% | 11,343,800 | 857億605万 | +17.14% |
| 03/07 | （IR情報）15:30 子会社の通期連結業績予想の修正に関するお知らせ |
| 03/07 | （IR情報）15:30 配当予想の修正に関するお知らせ |
| 03/07 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 03/07 | （IR情報）15:30 2025年7月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 03/07 | 221 | 223 | 214 | 217 | -2.25% | 2,884,300 | 756億249万 | +4.33% |
| 03/06 | 221 | 222 | 217 | 222 | +0.91% | 1,765,700 | 773億4448万 | +6.73% |
| 03/05 | 214 | 221 | 213 | 220 | +0.92% | 2,376,600 | 766億4769万 | +5.77% |
| 03/04 | 215 | 219 | 214 | 218 | +0.46% | 1,866,700 | 759億5089万 | +4.81% |
| 03/03 | 208 | 219 | 207 | 217 | +5.85% | 3,172,100 | 756億249万 | +4.83% |
| 02/28 | 206 | 209 | 203 | 205 | -1.91% | 8,155,300 | 714億2171万 | -0.97% |
| 02/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 0株（0%）-0.6%義務消失 |
| 02/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,072,879株（0.3%）-0.3%義務消失 |
| 02/27 | 205 | 209 | 203 | 209 | +2.96% | 1,796,800 | 728億1530万 | +0.97% |
| 02/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,103,674株（0.6%）+0.06% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,099,161株（0.6%）+0.05% |
| 02/26 | 201 | 204 | 201 | 203 | +0.5% | 1,450,000 | 707億2491万 | -1.93% |
| 02/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,901,274株（0.54%）再IN |
| 02/25 | 198 | 204 | 198 | 202 | +1.51% | 1,468,200 | 703億7651万 | -2.42% |
| 02/21 | 200 | 201 | 198 | 199 | -1% | 1,557,600 | 693億3132万 | -3.86% |
| 02/20 | 201 | 203 | 200 | 201 | 0% | 1,032,000 | 700億2811万 | -2.9% |
| 02/19 | 202 | 203 | 200 | 201 | -1.47% | 1,584,200 | 700億2811万 | -3.37% |
| 02/18 | 200 | 204 | 200 | 204 | +1.49% | 1,347,800 | 710億7331万 | -1.92% |
| 02/17 | 204 | 205 | 200 | 201 | -1.95% | 1,563,000 | 700億2811万 | -3.37% |
| 02/14 | 208 | 208 | 205 | 205 | -1.91% | 949,600 | 714億2171万 | -1.91% |
| 02/13 | 207 | 210 | 207 | 209 | +1.46% | 740,200 | 728億1530万 | 0% |
| 02/12 | 211 | 211 | 206 | 206 | -1.9% | 1,677,300 | 717億7011万 | -1.44% |
| 02/10 | （IR情報）16:30 ストックオプション(新株予約権)の発行内容確定に関するお知らせ |
| 02/10 | 208 | 212 | 208 | 210 | +0.96% | 1,186,400 | 731億6370万 | 0% |
| 02/07 | 210 | 210 | 207 | 208 | 0% | 559,100 | 724億6690万 | -0.95% |
| 02/06 | 206 | 210 | 205 | 208 | +1.46% | 1,198,900 | 724億6690万 | -0.95% |
| 02/05 | 204 | 206 | 203 | 205 | 0% | 1,498,400 | 714億2171万 | -2.38% |
| 02/04 | 209 | 210 | 204 | 205 | -0.97% | 1,788,800 | 714億2171万 | -2.84% |
| 02/03 | 209 | 210 | 207 | 207 | -2.36% | 1,689,900 | 721億1851万 | -1.9% |
| 01/31 | 215 | 215 | 211 | 212 | -1.4% | 1,211,500 | 738億6050万 | +0.47% |
| 01/30 | 212 | 216 | 211 | 215 | +0.94% | 3,171,300 | 749億569万 | +1.42% |
| 01/29 | 216 | 216 | 213 | 213 | -1.84% | 4,165,800 | 742億890万 | +0.95% |
| 01/28 | 213 | 220 | 212 | 217 | +2.84% | 3,337,300 | 756億249万 | +2.84% |
| 01/27 | 210 | 212 | 208 | 211 | +0.96% | 1,894,200 | 735億1210万 | 0% |
| 01/24 | （IR情報）15:30 ストック・オプション(新株予約権)の発行に関するお知らせ |
| 01/24 | 208 | 211 | 207 | 209 | +0.97% | 1,833,600 | 728億1530万 | -0.95% |
| 01/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,946,003株（0.55%）-0.08% |
| 01/23 | 208 | 209 | 206 | 207 | -0.48% | 1,027,700 | 721億1851万 | -1.9% |
| 01/22 | 208 | 210 | 207 | 208 | +0.97% | 1,120,500 | 724億6690万 | -1.42% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,201,423株（0.63%）+0.06% |
| 01/21 | （IR情報）11:15 株主優待制度変更に関するお知らせ |
| 01/21 | 206 | 208 | 205 | 206 | +0.98% | 1,109,800 | 717億7011万 | -2.37% |
| 01/20 | 203 | 207 | 203 | 204 | +0.99% | 973,600 | 710億7331万 | -3.32% |
| 01/17 | 204 | 205 | 200 | 202 | -2.88% | 2,534,800 | 703億7651万 | -4.27% |
| 01/16 | 210 | 211 | 208 | 208 | +0.48% | 1,443,000 | 724億6690万 | -1.89% |
| 01/15 | 211 | 211 | 207 | 207 | -2.36% | 1,535,100 | 721億1851万 | -2.82% |
| 01/14 | 211 | 213 | 209 | 212 | +1.44% | 1,049,400 | 738億6050万 | -0.47% |
| 01/10 | 211 | 211 | 209 | 209 | -0.95% | 1,000,200 | 728億1530万 | -2.34% |
| 01/09 | 211 | 213 | 210 | 211 | -0.47% | 1,312,600 | 735億1210万 | -1.86% |
| 01/08 | 216 | 216 | 212 | 212 | -1.85% | 1,693,400 | 738億6050万 | -1.4% |
| 01/07 | 218 | 219 | 215 | 216 | 0% | 854,200 | 752億5409万 | 0% |
| 01/06 | 216 | 222 | 215 | 216 | +0.93% | 2,026,400 | 752億5409万 | 0% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,011,523株（0.57%）-0.1% |
| 2024 |
| 12/30 | 216 | 217 | 213 | 214 | -1.38% | 1,747,700 | 745億5730万 | -0.93% |
| 12/27 | 217 | 218 | 215 | 217 | 0% | 1,114,400 | 756億249万 | +0.46% |
| 12/26 | 214 | 218 | 214 | 217 | +1.4% | 1,498,700 | 756億249万 | 0% |
| 12/25 | 215 | 215 | 212 | 214 | 0% | 634,400 | 745億5730万 | -1.38% |
| 12/24 | 215 | 216 | 213 | 214 | -0.47% | 643,600 | 745億5730万 | -1.38% |
| 12/23 | 214 | 216 | 214 | 215 | 0% | 633,100 | 749億569万 | -1.38% |
| 12/20 | 214 | 218 | 213 | 215 | +0.94% | 1,714,900 | 749億569万 | -1.38% |
| 12/19 | 207 | 214 | 206 | 213 | +3.4% | 1,836,000 | 742億890万 | -2.29% |
| 12/18 | 205 | 208 | 205 | 206 | 0% | 1,131,000 | 717億7011万 | -5.5% |
| 12/17 | 207 | 208 | 205 | 206 | -0.96% | 1,520,000 | 717億7011万 | -5.94% |
| 12/16 | 209 | 210 | 208 | 208 | +0.48% | 791,200 | 724億6690万 | -5.45% |
| 12/13 | 206 | 211 | 206 | 207 | -1.43% | 1,754,900 | 721億1851万 | -5.91% |
| 12/12 | 215 | 215 | 208 | 210 | -0.47% | 1,792,300 | 731億6370万 | -4.98% |
| 12/11 | 208 | 215 | 207 | 211 | +2.43% | 2,602,100 | 735億1210万 | -4.95% |
| 12/10 | 207 | 210 | 206 | 206 | -1.44% | 1,891,300 | 717億7011万 | -7.62% |
| 12/09 | 220 | 224 | 208 | 209 | -7.11% | 4,223,700 | 728億1530万 | -6.28% |
| 12/06 | （IR情報）15:30 2025年7月期第1四半期決算短信〔日本基準〕(連結) |
