| 2025 |
| 06/13 | 1,200 | 1,202 | 1,185 | 1,188 | -1.66% | 758,800 | 3171億2790万 | -1.74% |
| 06/12 | 1,216 | 1,221 | 1,202 | 1,208 | -1.15% | 575,600 | 3224億6675万 | -0.17% |
| 06/11 | 1,210 | 1,222 | 1,206 | 1,222 | +1.08% | 492,400 | 3262億395万 | +0.99% |
| 06/10 | 1,220 | 1,225 | 1,205 | 1,209 | +1% | 655,400 | 3227億3370万 | -0.08% |
| 06/09 | 1,210 | 1,210 | 1,195 | 1,197 | -0.58% | 430,400 | 3195億3039万 | -1.07% |
| 06/06 | 1,202 | 1,211 | 1,200 | 1,204 | +0.42% | 397,500 | 3213億9898万 | -0.58% |
| 06/05 | 1,212 | 1,216 | 1,197 | 1,199 | -1.64% | 455,400 | 3200億6427万 | -1.07% |
| 06/04 | 1,220 | 1,224 | 1,215 | 1,219 | 0% | 486,000 | 3254億312万 | +0.58% |
| 06/03 | 1,227 | 1,227 | 1,214 | 1,219 | -0.16% | 451,300 | 3254億312万 | +0.66% |
| 06/02 | 1,224 | 1,230 | 1,211 | 1,221 | -1.05% | 458,900 | 3259億3701万 | +0.91% |
| 05/30 | 1,217 | 1,236 | 1,216 | 1,234 | +0.33% | 493,800 | 3417億4726万 | +2.15% |
| 05/29 | 1,219 | 1,233 | 1,217 | 1,230 | +1.15% | 503,400 | 3406億3949万 | +2.07% |
| 05/28 | 1,230 | 1,230 | 1,216 | 1,216 | +0.08% | 470,600 | 3367億6230万 | +1.08% |
| 05/27 | 1,200 | 1,219 | 1,198 | 1,215 | +1.25% | 489,100 | 3364億8535万 | +1.17% |
| 05/26 | 1,205 | 1,208 | 1,192 | 1,200 | -0.41% | 476,500 | 3323億3121万 | 0% |
| 05/23 | 1,205 | 1,207 | 1,196 | 1,205 | 0% | 512,900 | 3337億1593万 | +0.5% |
| 05/22 | 1,187 | 1,205 | 1,186 | 1,205 | +0.58% | 628,300 | 3337億1593万 | +0.67% |
| 05/21 | 1,195 | 1,204 | 1,193 | 1,198 | +1.35% | 612,800 | 3317億7733万 | +0.25% |
| 05/20 | 1,193 | 1,202 | 1,177 | 1,182 | -0.17% | 970,400 | 3273億4625万 | -0.92% |
| 05/19 | 1,180 | 1,192 | 1,174 | 1,184 | -0.25% | 1,126,800 | 3279億13万 | -0.75% |
| 05/16 | 1,205 | 1,205 | 1,177 | 1,187 | -0.92% | 762,300 | 3287億3096万 | -0.17% |
| 05/15 | 1,209 | 1,214 | 1,191 | 1,198 | -2.2% | 796,000 | 3317億7733万 | +0.84% |
| 05/14 | 1,223 | 1,248 | 1,217 | 1,225 | -0.41% | 887,300 | 3392億5478万 | +3.55% |
| 05/13 | （IR情報）13:20 定款の一部変更に関するお知らせ |
| 05/13 | （IR情報）13:20 自己株式消却に係る事項の決定に関するお知らせ |
| 05/13 | （IR情報）13:20 2025年3月期決算説明資料 |
| 05/13 | （IR情報）13:20 2025年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,255 | 1,272 | 1,207 | 1,230 | +0.41% | 2,606,400 | 3406億3949万 | +4.15% |
| 05/12 | 1,230 | 1,235 | 1,221 | 1,225 | +0.33% | 533,000 | 3392億5478万 | +3.73% |
| 05/09 | 1,216 | 1,225 | 1,214 | 1,221 | +1.08% | 688,300 | 3381億4701万 | +3.13% |
| 05/08 | 1,215 | 1,218 | 1,201 | 1,208 | -0.74% | 528,000 | 3345億4675万 | +1.77% |
| 05/07 | 1,223 | 1,229 | 1,216 | 1,217 | -0.49% | 686,000 | 3370億3924万 | +2.18% |
| 05/02 | 1,222 | 1,237 | 1,221 | 1,223 | +0.16% | 440,400 | 3387億90万 | +2.26% |
| 05/01 | 1,215 | 1,223 | 1,209 | 1,221 | +0.58% | 491,500 | 3381億4701万 | +1.5% |
| 04/30 | 1,221 | 1,229 | 1,201 | 1,214 | +0.83% | 711,100 | 3362億841万 | +0.33% |
| 04/28 | 1,210 | 1,215 | 1,202 | 1,204 | +0.17% | 436,100 | 3334億3898万 | -0.99% |
| 04/25 | 1,193 | 1,208 | 1,189 | 1,202 | +1.52% | 547,400 | 3328億8510万 | -1.64% |
| 04/24 | 1,180 | 1,192 | 1,180 | 1,184 | +0.51% | 1,038,500 | 3279億13万 | -3.66% |
| 04/23 | 1,183 | 1,188 | 1,172 | 1,178 | +1.2% | 571,700 | 3262億3847万 | -4.85% |
| 04/22 | 1,163 | 1,174 | 1,162 | 1,164 | +0.43% | 571,100 | 3223億6128万 | -6.51% |
| 04/21 | 1,182 | 1,185 | 1,153 | 1,159 | -2.03% | 512,000 | 3209億7656万 | -7.5% |
| 04/18 | 1,183 | 1,188 | 1,177 | 1,183 | +0.42% | 528,800 | 3276億2319万 | -6.11% |
| 04/17 | 1,173 | 1,183 | 1,165 | 1,178 | +0.68% | 431,500 | 3262億3847万 | -6.95% |
| 04/16 | 1,160 | 1,173 | 1,160 | 1,170 | -0.26% | 867,200 | 3240億2293万 | -8.09% |
| 04/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,033,509株（0.37%）-0.13%義務消失 |
| 04/15 | 1,174 | 1,175 | 1,157 | 1,173 | +1.38% | 589,500 | 3248億5376万 | -8.29% |
| 04/14 | 1,150 | 1,176 | 1,146 | 1,157 | +1.14% | 551,600 | 3204億2268万 | -10.03% |
| 04/11 | 1,114 | 1,147 | 1,097 | 1,144 | -2.56% | 898,300 | 3168億2242万 | -11.52% |
| 04/10 | 1,200 | 1,205 | 1,161 | 1,174 | +7.41% | 1,199,600 | 3251億3070万 | -9.76% |
| 04/09 | 1,105 | 1,113 | 1,081 | 1,093 | -5.12% | 974,000 | 3026億9835万 | -16.31% |
| 04/08 | 1,120 | 1,170 | 1,120 | 1,152 | +6.67% | 647,800 | 3190億3796万 | -12.4% |
| 04/07 | （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3月31日) |
| 04/07 | 1,062 | 1,112 | 1,058 | 1,080 | -8.16% | 1,254,900 | 2990億9809万 | -18.24% |
| 04/07 | （空売り報告）Barclays Capital Securities Ltd 1,016,980株（0.36%）-0.14%義務消失 |
| 04/04 | 1,179 | 1,200 | 1,152 | 1,176 | -4.78% | 1,178,600 | 3256億8459万 | -11.58% |
| 04/03 | 1,234 | 1,249 | 1,224 | 1,235 | -4.56% | 829,600 | 3420億2421万 | -7.49% |
| 04/02 | 1,303 | 1,308 | 1,287 | 1,294 | -0.54% | 533,100 | 3583億6383万 | -3.22% |
| 04/01 | 1,310 | 1,319 | 1,297 | 1,301 | +0.23% | 399,900 | 3603億242万 | -2.77% |
| 03/31 | 1,311 | 1,317 | 1,293 | 1,298 | -3.64% | 829,700 | 3594億7160万 | -3.06% |
| 03/28 | 1,360 | 1,360 | 1,344 | 1,347 | -3.3% | 693,900 | 3730億4179万 | +0.52% |
| 03/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,392,943株（0.5%）再IN |
| 03/27 | 1,384 | 1,397 | 1,375 | 1,393 | +0.43% | 703,800 | 3857億8115万 | +4.03% |
| 03/26 | 1,384 | 1,394 | 1,376 | 1,387 | +0.51% | 526,000 | 3841億1949万 | +3.82% |
| 03/25 | 1,367 | 1,384 | 1,365 | 1,380 | +1.62% | 443,700 | 3821億8090万 | +3.45% |
| 03/24 | 1,371 | 1,371 | 1,351 | 1,358 | -1.09% | 622,200 | 3760億8816万 | +1.88% |
| 03/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,333,233株（0.48%）-0.02%義務消失 |
| 03/21 | （5%ルール）シルチェスター・インターナショナル・インベスター…（7.88%） |
| 03/21 | 1,370 | 1,381 | 1,367 | 1,373 | -1.36% | 1,179,100 | 3802億4230万 | +3% |
| 03/19 | 1,374 | 1,392 | 1,374 | 1,392 | +1.24% | 454,200 | 3855億421万 | +4.5% |
| 03/18 | 1,366 | 1,378 | 1,365 | 1,375 | +1.63% | 686,200 | 3807億9618万 | +3.31% |
| 03/18 | （空売り報告）Barclays Capital Securities Ltd 1,392,280株（0.5%）再IN |
| 03/17 | 1,349 | 1,368 | 1,349 | 1,353 | +1.12% | 472,300 | 3747億344万 | +1.58% |
| 03/14 | 1,332 | 1,342 | 1,327 | 1,338 | 0% | 524,100 | 3705億4930万 | +0.3% |
| 03/13 | 1,338 | 1,346 | 1,333 | 1,338 | -0.22% | 536,900 | 3705億4930万 | +0.38% |
| 03/12 | 1,314 | 1,345 | 1,314 | 1,341 | +1.51% | 612,200 | 3713億8013万 | +0.6% |
| 03/11 | 1,322 | 1,326 | 1,302 | 1,321 | -1.27% | 1,035,000 | 3658億4128万 | -0.9% |
| 03/10 | 1,341 | 1,349 | 1,334 | 1,338 | -0.37% | 662,200 | 3705億4930万 | +0.15% |
| 03/07 | （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3月31日) |
| 03/07 | 1,328 | 1,344 | 1,318 | 1,343 | +0.6% | 520,000 | 3719億3402万 | +0.45% |
| 03/06 | 1,328 | 1,342 | 1,326 | 1,335 | +1.21% | 574,400 | 3697億1848万 | -0.22% |
| 03/05 | 1,303 | 1,319 | 1,302 | 1,319 | +1.31% | 906,000 | 3652億8739万 | -1.57% |
| 03/05 | （空売り報告）Barclays Capital Securities Ltd 1,353,180株（0.48%）-0.04%義務消失 |
| 03/04 | 1,313 | 1,321 | 1,298 | 1,302 | -1.36% | 513,000 | 3605億7937万 | -2.98% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 1,458,180株（0.52%）再IN |
| 03/03 | 1,310 | 1,326 | 1,307 | 1,320 | +1.85% | 853,400 | 3655億6434万 | -1.79% |
| 02/28 | 1,294 | 1,305 | 1,289 | 1,296 | 0% | 1,089,400 | 3589億1771万 | -3.71% |
| 02/27 | 1,292 | 1,302 | 1,289 | 1,296 | +0.23% | 693,700 | 3589億1771万 | -3.86% |
| 02/26 | 1,307 | 1,316 | 1,278 | 1,293 | -1.67% | 1,201,100 | 3580億8688万 | -4.22% |
| 02/25 | 1,320 | 1,330 | 1,314 | 1,315 | -0.6% | 823,600 | 3641億7962万 | -2.74% |
| 02/21 | （IR情報）16:00 自己株式の取得状況および取得終了に関するお知らせ |
| 02/21 | 1,322 | 1,330 | 1,317 | 1,323 | -0.45% | 651,900 | 3663億9516万 | -2.14% |
| 02/20 | 1,321 | 1,336 | 1,309 | 1,329 | +0.76% | 942,300 | 3680億5682万 | -1.7% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,407,451株（0.5%）再IN |
| 02/19 | 1,330 | 1,341 | 1,319 | 1,319 | -0.38% | 896,900 | 3652億8739万 | -2.44% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,378,251株（0.49%）-0.01%義務消失 |
| 02/18 | 1,332 | 1,332 | 1,312 | 1,324 | -0.3% | 695,400 | 3666億7211万 | -2.07% |
| 02/17 | 1,343 | 1,346 | 1,324 | 1,328 | -1.34% | 775,300 | 3677億7988万 | -1.78% |
| 02/14 | 1,357 | 1,359 | 1,342 | 1,346 | -0.88% | 527,600 | 3727億6484万 | -0.52% |
| 02/13 | 1,359 | 1,372 | 1,349 | 1,358 | +0.89% | 740,300 | 3760億8816万 | +0.3% |
| 02/12 | 1,362 | 1,368 | 1,338 | 1,346 | -2.53% | 1,027,700 | 3727億6484万 | -0.59% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,388,251株（0.5%）再IN |
| 02/10 | 1,388 | 1,394 | 1,366 | 1,381 | -0.5% | 783,000 | 3824億5784万 | +1.92% |
| 02/07 | （5%ルール）三井住友DSアセットマネジメント（5.13%）三井住友銀行（1.92%） |
| 02/07 | （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3月31日) |
| 02/07 | 1,403 | 1,404 | 1,376 | 1,388 | -1.49% | 1,377,900 | 3843億9644万 | +2.36% |
| 02/06 | 1,297 | 1,420 | 1,283 | 1,409 | +6.82% | 2,807,000 | 3902億1223万 | +3.83% |
| 02/05 | （IR情報）13:20 代表取締役の異動(社長交代)に関するお知らせ |
| 02/05 | （IR情報）13:20 2025年3月期第3四半期決算説明資料 |
| 02/05 | （IR情報）13:20 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 1,348 | 1,385 | 1,290 | 1,319 | -1.27% | 3,285,600 | 3652億8739万 | -2.8% |
| 02/04 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
| 02/04 | 1,350 | 1,359 | 1,331 | 1,336 | -0.96% | 875,400 | 3699億9542万 | -1.69% |
| 02/03 | 1,360 | 1,365 | 1,342 | 1,349 | -2.1% | 1,134,200 | 3735億9567万 | -0.81% |
| 01/31 | 1,370 | 1,383 | 1,362 | 1,378 | +0.36% | 508,600 | 3816億2701万 | +1.25% |
| 01/30 | 1,369 | 1,374 | 1,364 | 1,373 | -0.29% | 455,400 | 3802億4230万 | +0.96% |
| 01/29 | 1,364 | 1,380 | 1,361 | 1,377 | +0.73% | 462,800 | 3813億5007万 | +1.32% |
| 01/28 | 1,370 | 1,379 | 1,362 | 1,367 | -0.65% | 621,700 | 3785億8064万 | +0.66% |
| 01/27 | 1,378 | 1,386 | 1,373 | 1,376 | +1.33% | 605,200 | 3810億7313万 | +1.33% |
| 01/24 | 1,361 | 1,370 | 1,353 | 1,358 | -0.22% | 765,300 | 3760億8816万 | 0% |
| 01/23 | 1,354 | 1,364 | 1,349 | 1,361 | -0.07% | 638,700 | 3769億1899万 | +0.22% |
| 01/22 | 1,345 | 1,365 | 1,341 | 1,362 | +1.57% | 570,000 | 3771億9593万 | +0.22% |
| 01/21 | 1,358 | 1,358 | 1,333 | 1,341 | +0.6% | 558,600 | 3713億8013万 | -1.32% |
| 01/20 | 1,329 | 1,340 | 1,326 | 1,333 | +0.98% | 387,800 | 3691億6459万 | -2.06% |
| 01/17 | 1,312 | 1,322 | 1,303 | 1,320 | +0.23% | 476,400 | 3655億6434万 | -3.08% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,379,056株（0.49%）-0.01%義務消失 |
| 01/10 | （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3月31日) |
