| 2025 |
| 06/13 | 3,644 | 3,644 | 3,577 | 3,604 | -1.1% | 2,870,300 | 3兆6243億 | +3.24% |
| 06/12 | 3,644 | 3,676 | 3,616 | 3,644 | 0% | 1,904,500 | 3兆6645億 | +4.83% |
| 06/11 | 3,655 | 3,664 | 3,613 | 3,644 | +0.25% | 1,622,500 | 3兆6645億 | +5.59% |
| 06/10 | 3,647 | 3,672 | 3,632 | 3,635 | -0.71% | 1,933,600 | 3兆6554億 | +6.13% |
| 06/09 | （自社株買い）取締役会(2025年5月8日)での決議状況(取得期間2025年5月9日～2025年11月30日) |
| 06/09 | 3,657 | 3,698 | 3,643 | 3,661 | +1.33% | 1,944,400 | 3兆6816億 | +7.68% |
| 06/06 | 3,603 | 3,640 | 3,595 | 3,613 | +0.25% | 2,040,900 | 3兆6333億 | +7.12% |
| 06/05 | 3,598 | 3,629 | 3,578 | 3,604 | -0.66% | 2,465,300 | 3兆6243億 | +7.74% |
| 06/04 | 3,617 | 3,667 | 3,611 | 3,628 | +0.25% | 2,122,400 | 3兆6484億 | +9.41% |
| 06/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 06/03 | 3,630 | 3,649 | 3,588 | 3,619 | -0.22% | 1,719,400 | 3兆6394億 | +10.17% |
| 06/02 | 3,560 | 3,627 | 3,553 | 3,627 | +0.42% | 1,975,200 | 3兆6474億 | +11.39% |
| 05/30 | 3,633 | 3,638 | 3,583 | 3,612 | -0.74% | 4,091,600 | 3兆6323億 | +11.86% |
| 05/29 | 3,600 | 3,660 | 3,595 | 3,639 | +2.16% | 3,741,300 | 3兆6595億 | +13.68% |
| 05/28 | 3,550 | 3,575 | 3,530 | 3,562 | +1.68% | 2,432,900 | 3兆5820億 | +12.26% |
| 05/27 | 3,487 | 3,527 | 3,459 | 3,503 | +0.46% | 1,917,300 | 3兆5227億 | +11.21% |
| 05/26 | 3,421 | 3,499 | 3,421 | 3,487 | +2.17% | 2,575,800 | 3兆5066億 | +11.48% |
| 05/23 | 3,348 | 3,442 | 3,340 | 3,413 | +1.94% | 2,881,100 | 3兆4322億 | +9.88% |
| 05/22 | 3,304 | 3,394 | 3,295 | 3,348 | +1.33% | 2,490,700 | 3兆3668億 | +8.49% |
| 05/21 | （5%ルール）第一生命保険（3.78%） |
| 05/21 | 3,322 | 3,355 | 3,304 | 3,304 | -0.27% | 2,230,600 | 3兆3226億 | +7.66% |
| 05/20 | 3,350 | 3,350 | 3,291 | 3,313 | -0.21% | 2,458,200 | 3兆3316億 | +8.66% |
| 05/19 | 3,315 | 3,349 | 3,296 | 3,320 | +0.12% | 1,719,100 | 3兆3387億 | +9.53% |
| 05/16 | 3,331 | 3,352 | 3,289 | 3,316 | +0.24% | 3,396,300 | 3兆3346億 | +10.28% |
| 05/15 | 3,242 | 3,308 | 3,242 | 3,308 | +0.15% | 1,767,700 | 3兆3266億 | +10.78% |
| 05/14 | 3,300 | 3,328 | 3,240 | 3,303 | -0.27% | 3,050,900 | 3兆3216億 | +11.63% |
| 05/13 | 3,250 | 3,318 | 3,227 | 3,312 | +1.91% | 3,592,300 | 3兆3306億 | +12.54% |
| 05/12 | 3,227 | 3,260 | 3,175 | 3,250 | +0.37% | 3,609,700 | 3兆2683億 | +11.04% |
| 05/09 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 05/09 | 3,286 | 3,290 | 3,150 | 3,238 | +7.4% | 7,757,400 | 3兆2562億 | +11.08% |
| 05/08 | （IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 05/08 | （IR情報）15:30 2025年3月期決算短信〔IFRS〕(連結) |
| 05/08 | （IR情報）15:30 固定資産の譲渡に関するお知らせ |
| 05/08 | （IR情報）15:30 自己株式取得に係る事項等の決定に関するお知らせ |
| 05/08 | 3,000 | 3,020 | 2,967 | 3,015 | +0.33% | 3,551,800 | 3兆319億 | +3.82% |
| 05/07 | 3,048 | 3,050 | 2,987 | 3,005 | +0.07% | 3,210,100 | 3兆219億 | +3.55% |
| 05/02 | 3,000 | 3,012 | 2,964 | 3,003 | +0.94% | 2,491,400 | 3兆199億 | +3.37% |
| 05/01 | 2,920 | 2,975 | 2,907 | 2,975 | +2.02% | 1,900,100 | 2兆9917億 | +2.34% |
| 04/30 | 2,906 | 2,950 | 2,894 | 2,916 | +0.8% | 3,793,600 | 2兆9324億 | +0.21% |
| 04/28 | 2,870 | 2,906 | 2,864 | 2,893 | +1.37% | 2,741,600 | 2兆9093億 | -0.75% |
| 04/25 | 2,904 | 2,909 | 2,846 | 2,854 | -1.01% | 3,028,500 | 2兆8700億 | -2.29% |
| 04/24 | （IR情報）15:30 連結子会社の異動(株式譲渡)に関するお知らせ |
| 04/24 | （IR情報）15:30 通期連結業績予想の修正および個別業績見込みと前期実績との差異ならびにその他の営業費用(連結決算)と特別損失(個別決算)の計上に関するお知らせ |
| 04/24 | 2,972 | 2,977 | 2,865 | 2,883 | -2.63% | 2,299,800 | 2兆8992億 | -1.54% |
| 04/23 | 2,963 | 2,973 | 2,945 | 2,961 | +1.65% | 2,183,500 | 2兆9776億 | +0.89% |
| 04/22 | （5%ルール）キャピタル・リサーチ・アンド・マネージメント・カ…（4.87%） |
| 04/22 | 2,900 | 2,920 | 2,857 | 2,913 | -0.55% | 2,496,300 | 2兆9294億 | -0.88% |
| 04/21 | 2,960 | 2,960 | 2,905 | 2,929 | -1.84% | 1,666,700 | 2兆9455億 | -0.51% |
| 04/18 | 2,961 | 2,990 | 2,944 | 2,984 | +0.78% | 1,520,200 | 3兆8億 | +1.22% |
| 04/17 | 2,940 | 2,970 | 2,910 | 2,961 | +0.89% | 1,748,800 | 2兆9776億 | +0.37% |
| 04/16 | 2,932 | 2,954 | 2,907 | 2,935 | +0.41% | 2,189,900 | 2兆9515億 | -0.64% |
| 04/15 | 2,949 | 2,966 | 2,909 | 2,923 | +0.83% | 1,954,000 | 2兆9394億 | -1.15% |
| 04/14 | 2,888 | 2,910 | 2,879 | 2,899 | +3.09% | 2,904,200 | 2兆9153億 | -2.09% |
| 04/11 | 2,750 | 2,823 | 2,748 | 2,812 | -2.12% | 3,584,400 | 2兆8278億 | -5.16% |
| 04/10 | 2,800 | 2,874 | 2,747 | 2,873 | +5.78% | 4,160,500 | 2兆8891億 | -3.43% |
| 04/09 | 2,705 | 2,739 | 2,670 | 2,716 | -2.83% | 3,113,000 | 2兆7313億 | -8.98% |
| 04/08 | 2,737 | 2,812 | 2,737 | 2,795 | +5.99% | 3,481,700 | 2兆8107億 | -6.8% |
| 04/07 | 2,711 | 2,782 | 2,637 | 2,637 | -9.19% | 5,192,800 | 2兆6518億 | -12.42% |
| 04/04 | 2,893 | 2,936 | 2,856 | 2,904 | +0.07% | 3,276,500 | 2兆9203億 | -4.03% |
| 04/03 | 2,870 | 2,922 | 2,860 | 2,902 | -1.86% | 3,101,800 | 2兆9183億 | -4.19% |
| 04/02 | 3,013 | 3,013 | 2,953 | 2,957 | -0.2% | 2,102,900 | 2兆9736億 | -2.51% |
| 04/01 | 3,007 | 3,015 | 2,956 | 2,963 | +0.14% | 1,970,900 | 2兆9797億 | -2.31% |
| 04/01 | 株式分割 1→2 |
| 03/31 | 3,002 | 3,020 | 2,951 | 2,959 | -3.58% | 2,958,900 | 2兆9756億 | -2.44% |
| 03/28 | 3,029 | 3,069 | 2,998 | 3,069 | -0.08% | 2,084,400 | 3兆1200億 | +1.15% |
| 03/27 | 3,070 | 3,072 | 3,026 | 3,072 | +1.4% | 2,519,400 | 3兆1225億 | +1.27% |
| 03/26 | 3,039 | 3,055 | 3,026 | 3,029 | -0.36% | 2,219,000 | 3兆793億 | -0.23% |
| 03/25 | 3,062 | 3,065 | 3,040 | 3,040 | -0.26% | 1,516,200 | 3兆905億 | +0.1% |
| 03/24 | 3,050 | 3,055 | 3,035 | 3,048 | +0.54% | 1,464,400 | 3兆986億 | +0.26% |
| 03/21 | 3,065 | 3,065 | 3,032 | 3,032 | -0.87% | 4,008,000 | 3兆819億 | -0.44% |
| 03/19 | 3,060 | 3,080 | 3,049 | 3,058 | +0.15% | 1,819,600 | 3兆1088億 | +0.39% |
| 03/18 | 3,055 | 3,080 | 3,052 | 3,054 | +0.43% | 1,512,800 | 3兆1042億 | +0.11% |
| 03/17 | 3,050 | 3,060 | 3,030 | 3,041 | -0.03% | 1,416,400 | 3兆910億 | -0.44% |
| 03/14 | 3,005 | 3,072 | 2,976 | 3,042 | +0.35% | 2,629,800 | 3兆920億 | -0.6% |
| 03/13 | 3,064 | 3,085 | 3,030 | 3,031 | -0.69% | 1,968,800 | 3兆814億 | -1.11% |
| 03/12 | 3,011 | 3,065 | 2,997 | 3,052 | +1.04% | 1,877,000 | 3兆1027億 | -0.72% |
| 03/11 | 2,995 | 3,025 | 2,964 | 3,021 | +0.27% | 2,333,200 | 3兆707億 | -1.8% |
| 03/10 | 3,003 | 3,022 | 2,996 | 3,013 | +0.03% | 1,414,400 | 3兆625億 | -2.19% |
| 03/07 | （IR情報）15:30 連結子会社からの配当金受領に関するお知らせ |
| 03/07 | 3,032 | 3,039 | 2,996 | 3,012 | -1.94% | 2,239,200 | 3兆615億 | -2.38% |
| 03/06 | 3,060 | 3,079 | 3,051 | 3,071 | -0.61% | 1,942,000 | 3兆1220億 | -0.58% |
| 03/05 | 3,105 | 3,118 | 3,053 | 3,090 | +0.13% | 2,235,600 | 3兆1413億 | 0% |
| 03/04 | 3,117 | 3,150 | 3,085 | 3,086 | -0.48% | 2,567,600 | 3兆1373億 | -0.19% |
| 03/03 | （IR情報）15:30 (開示事項の変更)株式分割により増加する株式等の変更に関するお知らせ |
| 03/03 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 03/03 | 3,050 | 3,104 | 3,047 | 3,101 | +3.28% | 2,816,400 | 3兆1525億 | +0.23% |
| 02/28 | 2,972 | 3,010 | 2,942 | 3,003 | +1.03% | 4,954,800 | 3兆524億 | -2.96% |
| 02/27 | 3,019 | 3,032 | 2,966 | 2,972 | -1.31% | 2,386,400 | 3兆214億 | -4.1% |
| 02/26 | 2,974 | 3,027 | 2,965 | 3,012 | +1.36% | 3,545,600 | 3兆615億 | -2.98% |
| 02/25 | 2,943 | 2,982 | 2,927 | 2,971 | +0.49% | 3,173,400 | 3兆204億 | -4.38% |
| 02/21 | （5%ルール）キャピタル・リサーチ・アンド・マネージメント・カ…（5.93%） |
| 02/21 | 2,965 | 2,984 | 2,941 | 2,957 | -0.9% | 3,128,400 | 3兆56億 | -4.94% |
| 02/20 | 3,044 | 3,050 | 2,964 | 2,984 | -2% | 3,543,200 | 3兆331億 | -4.28% |
| 02/19 | 3,125 | 3,135 | 3,044 | 3,045 | -2.73% | 3,533,200 | 3兆951億 | -2.54% |
| 02/18 | 3,100 | 3,156 | 3,083 | 3,130 | +2% | 2,158,000 | 3兆1820億 | +0.03% |
| 02/17 | 3,063 | 3,142 | 3,046 | 3,069 | -1.41% | 3,410,000 | 3兆1195億 | -2.03% |
| 02/14 | 3,125 | 3,157 | 3,091 | 3,113 | -1.52% | 5,076,200 | 3兆1642億 | -0.78% |
| 02/13 | 3,116 | 3,174 | 3,102 | 3,161 | +2.81% | 1,814,000 | 3兆2130億 | +0.68% |
| 02/12 | 3,125 | 3,149 | 3,041 | 3,074 | -2.3% | 3,606,800 | 3兆1251億 | -2.1% |
| 02/10 | （自社株買い）取締役会(2024年11月7日)での決議状況(取得期間2024年11月8日～2025年1月31日) |
| 02/10 | 3,202 | 3,210 | 3,144 | 3,147 | -0.76% | 1,512,200 | 3兆1988億 | +0.08% |
| 02/07 | 3,187 | 3,205 | 3,158 | 3,171 | -0.58% | 1,849,000 | 3兆2232億 | +0.71% |
| 02/06 | 3,151 | 3,205 | 3,150 | 3,189 | +0.9% | 1,741,400 | 3兆2420億 | +1.24% |
| 02/05 | 3,223 | 3,243 | 3,147 | 3,161 | -2.77% | 3,397,600 | 3兆2130億 | +0.33% |
| 02/04 | 3,100 | 3,270 | 3,088 | 3,251 | +4.42% | 5,580,200 | 3兆3045億 | +3.16% |
| 02/03 | （IR情報）15:30 2025年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/03 | （IR情報）15:30 代表執行役の異動に関するお知らせ |
| 02/03 | 3,076 | 3,130 | 3,056 | 3,113 | -0.3% | 4,316,400 | 3兆1647億 | -1.14% |
| 01/31 | 3,125 | 3,152 | 3,113 | 3,123 | -0.4% | 2,241,800 | 3兆1744億 | -0.97% |
| 01/30 | 3,127 | 3,159 | 3,124 | 3,135 | +0.66% | 1,975,400 | 3兆1871億 | -0.67% |
| 01/29 | （IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ |
| 01/29 | 3,099 | 3,117 | 3,083 | 3,115 | +1.28% | 2,171,800 | 3兆1662億 | -1.47% |
| 01/28 | 3,150 | 3,152 | 3,068 | 3,075 | -2.6% | 3,314,400 | 3兆1261億 | -2.84% |
| 01/27 | 3,174 | 3,202 | 3,152 | 3,157 | +1.07% | 1,883,400 | 3兆2094億 | -0.44% |
| 01/24 | 3,145 | 3,174 | 3,124 | 3,124 | +0.6% | 1,882,400 | 3兆1754億 | -1.62% |
| 01/23 | 3,099 | 3,130 | 3,077 | 3,105 | -0.48% | 2,449,800 | 3兆1566億 | -2.36% |
| 01/22 | 3,124 | 3,129 | 3,098 | 3,120 | +0.29% | 1,562,400 | 3兆1718億 | -2.07% |
| 01/21 | 3,097 | 3,121 | 3,079 | 3,111 | +1.06% | 1,620,200 | 3兆1627億 | -2.54% |
| 01/20 | 3,060 | 3,090 | 3,046 | 3,079 | +0.64% | 1,722,000 | 3兆1296億 | -3.74% |
| 01/17 | 3,101 | 3,109 | 3,047 | 3,059 | -1.58% | 2,315,400 | 3兆1098億 | -4.56% |
| 01/14 | （自社株買い）取締役会(2024年11月7日)での決議状況(取得期間2024年11月8日～2025年1月31日) |
