| 2025 |
| 03/26 | 6,525 | 6,563 | 6,405 | 6,423 | -1.15% | 214,400 | 3891億8589万 | -0.88% |
| 03/25 | 6,470 | 6,563 | 6,416 | 6,498 | -0.03% | 219,400 | 3937億3033万 | +0.45% |
| 03/24 | 6,551 | 6,576 | 6,481 | 6,500 | -1.68% | 198,500 | 3938億5151万 | +0.56% |
| 03/21 | 6,524 | 6,669 | 6,501 | 6,611 | -1.52% | 343,900 | 4005億7728万 | +2.27% |
| 03/19 | 6,869 | 6,872 | 6,675 | 6,713 | -2.29% | 236,500 | 4067億5772万 | +3.76% |
| 03/18 | 6,859 | 6,899 | 6,790 | 6,870 | +0.42% | 190,100 | 4162億7075万 | +6.2% |
| 03/17 | 6,812 | 6,895 | 6,805 | 6,841 | +0.43% | 215,700 | 4145億1357万 | +5.95% |
| 03/17 | （空売り報告）UBS AG 321,916株（0.53%）-0.11% |
| 03/14 | 6,597 | 6,850 | 6,562 | 6,812 | +5.78% | 461,100 | 4127億5638万 | +5.66% |
| 03/13 | 6,500 | 6,557 | 6,389 | 6,440 | -0.46% | 332,000 | 3902億1596万 | +0.03% |
| 03/13 | （空売り報告）UBS AG 393,816株（0.64%）+0.14% |
| 03/12 | 6,581 | 6,638 | 6,457 | 6,470 | -3.16% | 412,200 | 3920億3374万 | +0.36% |
| 03/11 | 6,843 | 6,920 | 6,631 | 6,681 | -1.85% | 405,200 | 4048億1876万 | +3.47% |
| 03/10 | 6,957 | 6,967 | 6,733 | 6,807 | -0.74% | 352,600 | 4124億5342万 | +5.29% |
| 03/07 | 6,498 | 6,858 | 6,498 | 6,858 | +7.71% | 858,800 | 4155億4364万 | +5.98% |
| 03/06 | 6,389 | 6,406 | 6,333 | 6,367 | +0.22% | 149,000 | 3857億9270万 | -1.7% |
| 03/05 | 6,238 | 6,391 | 6,195 | 6,353 | +2.47% | 200,500 | 3849億4441万 | -2.35% |
| 03/05 | （空売り報告）UBS AG 308,006株（0.5%）再IN |
| 03/04 | 6,347 | 6,370 | 6,162 | 6,200 | -0.75% | 232,900 | 3756億7375万 | -5.08% |
| 03/04 | （空売り報告）UBS AG 302,206株（0.49%）-0.01%義務消失 |
| 03/03 | 6,354 | 6,385 | 6,223 | 6,247 | -1.3% | 248,900 | 3785億2160万 | -4.74% |
| 02/28 | 6,500 | 6,533 | 6,329 | 6,329 | -3.29% | 281,700 | 3834億9019万 | -3.86% |
| 02/28 | （空売り報告）UBS AG 304,606株（0.5%）再IN |
| 02/27 | 6,410 | 6,640 | 6,389 | 6,544 | +1.18% | 291,100 | 3965億1758万 | -0.91% |
| 02/27 | （空売り報告）UBS AG 301,706株（0.49%）-0.04%義務消失 |
| 02/26 | （IR情報）15:30 純粋持株会社体制への移行に伴う吸収分割契約締結及び定款の一部変更(商号及び事業目的の一部変更)に関するお知らせ |
| 02/26 | 6,260 | 6,473 | 6,260 | 6,468 | +3.32% | 263,800 | 3919億1255万 | -2.19% |
| 02/25 | 6,202 | 6,275 | 6,125 | 6,260 | +0.42% | 212,100 | 3793億930万 | -5.47% |
| 02/21 | 6,203 | 6,342 | 6,185 | 6,234 | +0.55% | 219,000 | 3777億3390万 | -6.13% |
| 02/20 | 6,350 | 6,370 | 6,185 | 6,200 | -1.32% | 343,200 | 3756億7375万 | -6.84% |
| 02/20 | （空売り報告）UBS AG 326,116株（0.53%）再IN |
| 02/19 | 6,000 | 6,299 | 5,985 | 6,283 | +4.72% | 622,900 | 3807億293万 | -5.83% |
| 02/19 | （空売り報告）UBS AG 302,116株（0.49%）-0.04%義務消失 |
| 02/18 | 6,091 | 6,097 | 6,000 | 6,000 | -2.09% | 411,400 | 3635億5524万 | -10.25% |
| 02/18 | （空売り報告）UBS AG 322,716株（0.53%）-0.18% |
| 02/17 | 6,390 | 6,390 | 6,128 | 6,128 | -4.1% | 476,200 | 3713億1109万 | -8.71% |
| 02/14 | 6,559 | 6,594 | 6,363 | 6,390 | -1.6% | 461,400 | 3871億8633万 | -5.16% |
| 02/13 | 6,430 | 6,525 | 6,233 | 6,494 | -3.79% | 1,199,900 | 3934億8796万 | -3.89% |
| 02/13 | （空売り報告）UBS AG 433,716株（0.71%）+0.05% |
| 02/12 | （IR情報）15:30 2024年12月期決算短信〔日本基準〕(連結) |
| 02/12 | 6,763 | 6,789 | 6,623 | 6,750 | +0.9% | 477,700 | 4089億9965万 | -0.34% |
| 02/10 | 6,580 | 6,690 | 6,576 | 6,690 | +1.67% | 545,900 | 4053億6409万 | -1.31% |
| 02/10 | （空売り報告）UBS AG 400,416株（0.66%）再IN |
| 02/07 | 6,615 | 6,632 | 6,564 | 6,580 | -0.21% | 182,700 | 3986億9891万 | -3.22% |
| 02/06 | 6,555 | 6,599 | 6,538 | 6,594 | +0.18% | 192,000 | 3995億4721万 | -3.34% |
| 02/05 | 6,650 | 6,683 | 6,531 | 6,582 | -1.44% | 312,600 | 3988億2010万 | -3.76% |
| 02/04 | 6,782 | 6,782 | 6,678 | 6,678 | -0.51% | 148,900 | 4046億3698万 | -2.57% |
| 02/03 | 6,800 | 6,813 | 6,648 | 6,712 | -2.53% | 239,500 | 4066億9713万 | -2.23% |
| 01/31 | 6,944 | 6,944 | 6,869 | 6,886 | -1.02% | 132,700 | 4172億4023万 | +0.2% |
| 01/30 | 6,960 | 6,980 | 6,903 | 6,957 | -0.76% | 142,900 | 4215億4230万 | +1.24% |
| 01/29 | 7,060 | 7,080 | 7,009 | 7,010 | -1.1% | 155,100 | 4247億5371万 | +2.02% |
| 01/28 | 7,009 | 7,114 | 6,950 | 7,088 | +1.42% | 214,800 | 4294億7993万 | +3.2% |
| 01/27 | 6,962 | 7,012 | 6,932 | 6,989 | +1.88% | 206,700 | 4234億8126万 | +1.84% |
| 01/24 | 6,874 | 6,965 | 6,856 | 6,860 | -0.17% | 194,400 | 4156億6483万 | +0.03% |
| 01/23 | 6,849 | 6,946 | 6,810 | 6,872 | +0.32% | 285,700 | 4163億9194万 | +0.12% |
| 01/22 | 6,824 | 6,899 | 6,786 | 6,850 | +1.09% | 183,100 | 4150億5890万 | -0.31% |
| 01/21 | 6,699 | 6,798 | 6,696 | 6,776 | +1.36% | 166,300 | 4105億7505万 | -1.55% |
| 01/20 | 6,750 | 6,781 | 6,666 | 6,685 | -0.77% | 198,800 | 4050億6113万 | -3.05% |
| 01/17 | 6,602 | 6,767 | 6,586 | 6,737 | +2.29% | 233,700 | 4082億1194万 | -2.46% |
| 01/16 | （IR情報）16:40 (訂正)「フォックステイル社への出資と戦略的提携締結に関するお知らせ」の一部訂正について |
| 01/16 | 6,672 | 6,678 | 6,555 | 6,586 | -0.57% | 165,800 | 3990億6247万 | -4.65% |
| 01/15 | （IR情報）15:30 フォックステイル社への出資と戦略的提携締結に関するお知らせ |
| 01/15 | 6,660 | 6,717 | 6,585 | 6,624 | +0.11% | 187,300 | 4013億6499万 | -4.18% |
| 01/14 | 6,700 | 6,712 | 6,524 | 6,617 | -1.09% | 299,000 | 4009億4084万 | -4.34% |
| 01/10 | 6,700 | 6,769 | 6,683 | 6,690 | -1.11% | 193,900 | 4053億6409万 | -3.34% |
| 01/09 | 6,813 | 6,842 | 6,754 | 6,765 | -1.14% | 160,000 | 4099億853万 | -2.23% |
| 01/08 | （IR情報）15:30 会社分割による純粋持株会社体制への移行及び準備会社設立に関するお知らせ |
| 01/08 | 6,900 | 6,905 | 6,787 | 6,843 | -1.03% | 211,200 | 4146億3475万 | -1.07% |
| 01/07 | 6,929 | 6,949 | 6,800 | 6,914 | +0.3% | 302,000 | 4189億3682万 | +0.01% |
| 01/06 | 7,102 | 7,131 | 6,892 | 6,893 | -3.98% | 318,400 | 4176億6438万 | -0.12% |
| 2024 |
| 12/30 | 7,101 | 7,258 | 7,101 | 7,179 | +0.28% | 232,300 | 4349億9385万 | +4.16% |
| 12/27 | 7,058 | 7,159 | 7,001 | 7,159 | +1.86% | 313,900 | 4337億8200万 | +4.16% |
| 12/26 | 6,915 | 7,060 | 6,915 | 7,028 | +1.24% | 600,200 | 4258億4437万 | +2.58% |
| 12/25 | 6,990 | 6,997 | 6,883 | 6,942 | -0.32% | 238,700 | 4206億3341万 | +1.48% |
| 12/24 | 6,917 | 6,999 | 6,888 | 6,964 | +1.12% | 300,200 | 4219億6645万 | +1.93% |
| 12/23 | 6,890 | 6,900 | 6,798 | 6,887 | -0.07% | 349,900 | 4173億82万 | +0.97% |
| 12/20 | 7,000 | 7,000 | 6,851 | 6,892 | -0.63% | 212,000 | 4176億379万 | +1.14% |
| 12/19 | 6,848 | 6,947 | 6,838 | 6,936 | +0.25% | 209,700 | 4202億6986万 | +1.9% |
| 12/18 | 6,897 | 7,018 | 6,897 | 6,919 | -0.62% | 212,000 | 4192億3979万 | +1.75% |
| 12/17 | 6,858 | 7,000 | 6,858 | 6,962 | +1.37% | 182,600 | 4218億4527万 | +2.4% |
| 12/16 | 6,953 | 6,982 | 6,861 | 6,868 | -2.08% | 311,500 | 4161億4957万 | +0.97% |
| 12/13 | 6,990 | 7,127 | 6,980 | 7,014 | -0.61% | 287,300 | 4249億9608万 | +2.62% |
| 12/12 | 7,150 | 7,169 | 7,015 | 7,057 | -1.15% | 371,400 | 4276億156万 | +2.75% |
| 12/11 | 7,114 | 7,209 | 7,078 | 7,139 | +0.96% | 373,700 | 4325億7015万 | +3.39% |
| 12/10 | （IR情報）15:30 PURI CO., LTD.の株式取得(子会社化)に関するお知らせ |
| 12/10 | 7,138 | 7,285 | 7,045 | 7,071 | +1.2% | 674,300 | 4284億4985万 | +1.9% |
| 12/10 | （空売り報告）UBS AG 211,816株（0.34%）-0.17%義務消失 |
| 12/09 | 6,850 | 7,009 | 6,831 | 6,987 | +3.59% | 570,000 | 4233億6008万 | +0.13% |
| 12/09 | （空売り報告）UBS AG 314,916株（0.51%）-0.18% |
| 12/06 | 6,764 | 6,830 | 6,730 | 6,745 | +0.34% | 204,700 | 4086億9668万 | -3.84% |
| 12/05 | 6,780 | 6,783 | 6,691 | 6,722 | -0.24% | 185,700 | 4073億306万 | -5.06% |
| 12/04 | 6,706 | 6,755 | 6,656 | 6,738 | +0.4% | 203,900 | 4082億7254万 | -5.67% |
| 12/03 | 6,719 | 6,780 | 6,690 | 6,711 | +1.13% | 285,200 | 4066億3654万 | -6.87% |
| 12/02 | 6,630 | 6,769 | 6,615 | 6,636 | -1.1% | 318,300 | 4020億9210万 | -8.72% |
| 11/29 | 6,770 | 6,894 | 6,710 | 6,710 | -0.7% | 394,100 | 4065億7595万 | -8.48% |
| 11/29 | （空売り報告）UBS AG 418,208株（0.69%）-0.04% |
| 11/28 | 6,630 | 6,777 | 6,610 | 6,757 | +2.3% | 340,600 | 4094億2379万 | -8.57% |
| 11/27 | 6,630 | 6,637 | 6,543 | 6,605 | -0.96% | 286,300 | 4002億1373万 | -11.32% |
| 11/26 | 6,705 | 6,751 | 6,620 | 6,669 | -0.46% | 311,000 | 4040億9165万 | -11.27% |
| 11/25 | 6,620 | 6,800 | 6,617 | 6,700 | +1.21% | 399,100 | 4059億7002万 | -11.7% |
| 11/22 | 6,800 | 6,810 | 6,606 | 6,620 | -2.3% | 406,300 | 4011億2262万 | -13.53% |
| 11/21 | （5%ルール）MFSインベストメント・マネジメント（0.1%）マサチューセッツ・ファイナンシャル・サービセズ・…（8.49%） |
| 11/21 | 6,740 | 6,821 | 6,646 | 6,776 | +0.83% | 278,000 | 4105億7505万 | -12.39% |
| 11/20 | 6,698 | 6,803 | 6,694 | 6,720 | +0.58% | 273,100 | 4071億8187万 | -13.92% |
| 11/19 | 6,710 | 6,807 | 6,648 | 6,681 | -0.45% | 323,200 | 4048億1876万 | -15.37% |
| 11/18 | 6,660 | 6,734 | 6,583 | 6,711 | -0.15% | 318,100 | 4066億3654万 | -15.92% |
| 11/15 | （IR情報）13:00 （訂正）「組織変更及び人事異動に関するお知らせ」の一部訂正について |
| 11/15 | 6,765 | 6,832 | 6,721 | 6,721 | -0.46% | 355,400 | 4072億4246万 | -16.77% |
| 11/14 | （IR情報）15:30 役員人事、異動に関するお知らせ |
| 11/14 | 6,870 | 6,914 | 6,752 | 6,752 | -2.14% | 429,100 | 4091億2083万 | -17.4% |
| 11/13 | 6,965 | 6,982 | 6,855 | 6,900 | -1.89% | 697,500 | 4180億8853万 | -16.44% |
| 11/13 | （空売り報告）UBS AG 446,708株（0.73%）+0.08% |
| 11/12 | 7,200 | 7,240 | 6,974 | 7,033 | -8.65% | 1,326,500 | 4261億4734万 | -15.83% |
| 11/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 215,422株（0.35%）-0.15%義務消失 |
| 11/12 | （空売り報告）UBS AG 396,308株（0.65%）+0.12% |
| 11/11 | （IR情報）15:30 2024年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/11 | （IR情報）15:30 特別損失の計上および業績予想の修正に関するお知らせ |
| 11/11 | （IR情報）15:30 中長期ビジョン策定に関するお知らせ |
| 11/11 | （IR情報）15:30 純粋持株会社体制への移行の検討開始に関するお知らせ |
| 11/11 | 7,860 | 7,868 | 7,638 | 7,699 | -1.92% | 623,300 | 4665億197万 | -8.8% |
| 11/08 | 7,940 | 7,956 | 7,768 | 7,850 | -1.49% | 638,500 | 4756億5144万 | -7.68% |
| 11/08 | （空売り報告）UBS AG 327,008株（0.53%）再IN |
| 11/07 | 7,969 | 8,051 | 7,896 | 7,969 | -0.36% | 387,900 | 4828億6195万 | -6.93% |
| 11/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 307,622株（0.5%）再IN |
| 11/06 | 8,240 | 8,240 | 7,998 | 7,998 | -0.6% | 281,800 | 4846億1914万 | -7.19% |
| 11/05 | 8,000 | 8,085 | 7,930 | 8,046 | +2.04% | 260,800 | 4875億2758万 | -7.2% |
| 11/01 | 8,000 | 8,030 | 7,791 | 7,885 | -6.09% | 612,300 | 4777億7218万 | -9.65% |
| 10/31 | 8,300 | 8,450 | 8,258 | 8,396 | +1.13% | 270,800 | 5087億3497万 | -4.32% |
| 10/30 | 8,344 | 8,355 | 8,228 | 8,302 | -0.06% | 253,600 | 5030億3927万 | -5.53% |
| 10/29 | 8,358 | 8,370 | 8,212 | 8,307 | -0.14% | 221,800 | 5033億4223万 | -5.43% |
| 10/28 | 8,244 | 8,396 | 8,210 | 8,319 | +1.67% | 255,500 | 5040億6934万 | -5.19% |
| 10/25 | 8,199 | 8,253 | 8,116 | 8,182 | +0.48% | 262,000 | 4957億6817万 | -6.6% |
| 10/21 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 277,978株（0.45%）-0.08%義務消失 |
