| 2025 |
| 12/09 | 1,962 | 1,966 | 1,939 | 1,954 | -0.66% | 1,418,600 | 7744億6001万 | +3.39% |
| 12/08 | 1,940 | 1,973 | 1,933 | 1,967 | +1.34% | 1,744,200 | 7796億1250万 | +4.41% |
| 12/05 | 1,949 | 1,954 | 1,924 | 1,941 | -0.21% | 1,709,400 | 7693億751万 | +3.3% |
| 12/04 | 1,890 | 1,954 | 1,890 | 1,945 | +2.48% | 2,821,400 | 7708億9289万 | +3.84% |
| 12/04 | （空売り報告）野村證券 2,462,717株（0.62%）+0.03% |
| 12/04 | （空売り報告）Nomura International plc 3,047,983株（0.76%）-0.04% |
| 12/03 | 1,905 | 1,913 | 1,888 | 1,898 | -0.58% | 1,525,900 | 7522億6463万 | +1.66% |
| 12/02 | 1,928 | 1,932 | 1,898 | 1,909 | -0.42% | 1,741,800 | 7566億2444万 | +2.47% |
| 12/01 | 1,967 | 1,969 | 1,916 | 1,917 | -1.84% | 2,049,800 | 7597億9521万 | +3.18% |
| 12/01 | （空売り報告）野村證券 2,371,517株（0.59%）-0.01% |
| 12/01 | （空売り報告）Nomura International plc 3,172,613株（0.8%）+0.01% |
| 11/28 | 1,931 | 1,956 | 1,925 | 1,953 | +1.24% | 2,340,200 | 7740億6366万 | +5.45% |
| 11/28 | （空売り報告）野村證券 2,413,717株（0.6%）+0.07% |
| 11/27 | 1,941 | 1,947 | 1,921 | 1,929 | -0.36% | 1,296,200 | 7645億5136万 | +4.55% |
| 11/26 | 1,920 | 1,936 | 1,914 | 1,936 | +1.47% | 2,432,800 | 7673億2578万 | +5.33% |
| 11/25 | 1,909 | 1,922 | 1,900 | 1,908 | +0.21% | 1,868,000 | 7562億2809万 | +4.21% |
| 11/25 | （空売り報告）Nomura International plc 3,140,429株（0.79%）-0.03% |
| 11/21 | 1,890 | 1,921 | 1,889 | 1,904 | -0.57% | 2,361,800 | 7546億4271万 | +4.39% |
| 11/21 | （空売り報告）Nomura International plc 3,256,469株（0.82%）+0.03% |
| 11/20 | 1,886 | 1,921 | 1,879 | 1,915 | +2.63% | 3,780,800 | 7590億251万 | +5.34% |
| 11/20 | （空売り報告）Nomura International plc 3,163,137株（0.79%）-0.11% |
| 11/19 | 1,863 | 1,876 | 1,847 | 1,866 | 0% | 1,408,600 | 7395億8156万 | +3.04% |
| 11/18 | 1,881 | 1,903 | 1,861 | 1,866 | -1.79% | 2,079,600 | 7395億8156万 | +3.44% |
| 11/18 | （空売り報告）Nomura International plc 3,578,351株（0.9%）+0.01% |
| 11/17 | 1,886 | 1,907 | 1,885 | 1,900 | -0.11% | 1,880,500 | 7530億5732万 | +5.67% |
| 11/14 | 1,847 | 1,902 | 1,840 | 1,902 | +1.98% | 3,289,600 | 7538億5002万 | +6.02% |
| 11/14 | （空売り報告）Nomura International plc 3,553,474株（0.89%）-0.05% |
| 11/13 | 1,889 | 1,893 | 1,864 | 1,865 | -0.96% | 1,748,400 | 7391億8522万 | +4.31% |
| 11/12 | 1,840 | 1,883 | 1,830 | 1,883 | +2.84% | 3,925,100 | 7463億1944万 | +5.49% |
| 11/12 | （空売り報告）Nomura International plc 3,746,335株（0.94%）-0.06% |
| 11/11 | 1,833 | 1,835 | 1,795 | 1,831 | +0.6% | 2,231,400 | 7257億945万 | +2.92% |
| 11/10 | （IR情報）13:00 2028年満期ユーロ円建取得条項付転換社債型新株予約権付社債および2030年満期ユーロ円建取得条項付転換社債型新株予約権付社債の転換価額の調整に関するお知らせ |
| 11/10 | （IR情報）13:00 2025年度第2四半期決算説明資料 |
| 11/10 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 1,832 | 1,849 | 1,788 | 1,820 | -0.38% | 3,820,800 | 7213億4965万 | +2.48% |
| 11/10 | （空売り報告）Nomura International plc 3,980,806株（1%）+0.02% |
| 11/07 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.32%）野村アセットマネジメント（5.73%）野村證券（2.71%） |
| 11/07 | 1,800 | 1,830 | 1,799 | 1,827 | +0.5% | 2,054,300 | 7241億2407万 | +3.05% |
| 11/06 | 1,790 | 1,825 | 1,786 | 1,818 | +2.02% | 2,081,400 | 7205億5696万 | +2.77% |
| 11/06 | （空売り報告）Nomura International plc 3,894,633株（0.98%）-0.06% |
| 11/05 | 1,793 | 1,794 | 1,756 | 1,782 | -1.27% | 2,375,900 | 7062億8850万 | +0.91% |
| 11/04 | 1,801 | 1,831 | 1,793 | 1,805 | -0.66% | 1,686,400 | 7154億446万 | +2.21% |
| 10/31 | 1,827 | 1,828 | 1,800 | 1,817 | -0.6% | 1,687,900 | 7201億6061万 | +2.89% |
| 10/30 | 1,795 | 1,828 | 1,782 | 1,828 | +1.84% | 2,274,400 | 7245億2042万 | +3.51% |
| 10/30 | （空売り報告）Nomura International plc 4,124,473株（1.04%）-0.06% |
| 10/29 | 1,794 | 1,802 | 1,781 | 1,795 | +0.28% | 1,799,000 | 7114億4100万 | +1.7% |
| 10/29 | （空売り報告）Nomura International plc 4,367,196株（1.1%）+0.05% |
| 10/28 | 1,811 | 1,823 | 1,788 | 1,790 | -0.94% | 2,533,900 | 7094億5927万 | +1.36% |
| 10/27 | 1,795 | 1,807 | 1,791 | 1,807 | +1.29% | 2,164,400 | 7161億9715万 | +2.26% |
| 10/27 | （空売り報告）Nomura International plc 4,190,731株（1.05%）+0.08% |
| 10/24 | 1,780 | 1,795 | 1,770 | 1,784 | +0.22% | 1,574,200 | 7070億8119万 | +0.96% |
| 10/23 | 1,772 | 1,780 | 1,757 | 1,780 | +0.06% | 1,207,700 | 7054億9581万 | +0.62% |
| 10/22 | 1,750 | 1,782 | 1,750 | 1,779 | +1.43% | 1,932,600 | 7050億9946万 | +0.4% |
| 10/22 | （空売り報告）Nomura International plc 3,868,023株（0.97%）-0.03% |
| 10/21 | 1,765 | 1,770 | 1,751 | 1,754 | 0% | 1,514,900 | 6951億9081万 | -1.24% |
| 10/20 | 1,745 | 1,759 | 1,740 | 1,754 | +0.86% | 1,525,900 | 6951億9081万 | -1.41% |
| 10/17 | 1,721 | 1,744 | 1,720 | 1,739 | -0.11% | 1,617,400 | 6892億4562万 | -2.47% |
| 10/16 | 1,731 | 1,751 | 1,727 | 1,741 | +0.52% | 1,497,600 | 6900億3832万 | -2.68% |
| 10/15 | 1,726 | 1,732 | 1,718 | 1,732 | +1.17% | 1,349,900 | 6864億7120万 | -3.56% |
| 10/15 | （空売り報告）Nomura International plc 3,963,719株（1%）+0.1% |
| 10/14 | 1,700 | 1,743 | 1,698 | 1,712 | -0.17% | 2,673,100 | 6785億4428万 | -4.99% |
| 10/10 | 1,760 | 1,762 | 1,713 | 1,715 | -3.76% | 2,462,500 | 6797億3332万 | -5.14% |
| 10/10 | （空売り報告）Nomura International plc 3,572,761株（0.9%）+0.06% |
| 10/09 | 1,767 | 1,790 | 1,762 | 1,782 | +0.85% | 2,955,700 | 7062億8850万 | -1.71% |
| 10/09 | （空売り報告）Nomura International plc 3,359,640株（0.84%）-0.07% |
| 10/08 | 1,780 | 1,784 | 1,764 | 1,767 | -0.23% | 1,743,200 | 7003億4331万 | -2.7% |
| 10/07 | 1,760 | 1,777 | 1,752 | 1,771 | +1.32% | 2,067,100 | 7019億2870万 | -2.59% |
| 10/06 | 1,790 | 1,799 | 1,748 | 1,748 | 0% | 2,651,200 | 6928億1274万 | -3.96% |
| 10/03 | 1,738 | 1,756 | 1,737 | 1,748 | +0.17% | 1,411,800 | 6928億1274万 | -4.11% |
| 10/02 | 1,725 | 1,750 | 1,721 | 1,745 | +0.98% | 1,757,400 | 6916億2370万 | -4.38% |
| 10/01 | 1,740 | 1,744 | 1,719 | 1,728 | -1.2% | 1,993,200 | 6848億8582万 | -5.47% |
| 09/30 | 1,755 | 1,760 | 1,726 | 1,749 | -1.24% | 2,132,000 | 6932億908万 | -4.53% |
| 09/30 | （空売り報告）Nomura International plc 3,627,625株（0.91%）+0.05% |
| 09/29 | 1,781 | 1,787 | 1,765 | 1,771 | -2.64% | 2,313,400 | 7019億2870万 | -3.44% |
| 09/26 | 1,813 | 1,829 | 1,810 | 1,819 | +0.33% | 2,719,200 | 7209億5330万 | -0.87% |
| 09/25 | 1,828 | 1,832 | 1,809 | 1,813 | 0% | 2,048,900 | 7185億7523万 | -1.15% |
| 09/24 | 1,820 | 1,825 | 1,799 | 1,813 | +0.33% | 1,602,500 | 7185億7523万 | -1.09% |
| 09/22 | 1,800 | 1,815 | 1,798 | 1,807 | -0.06% | 1,470,300 | 7161億9715万 | -1.36% |
| 09/22 | （空売り報告）野村證券 2,117,187株（0.53%）再IN |
| 09/22 | （空売り報告）Nomura International plc 3,434,093株（0.86%）-0.57% |
| 09/19 | 1,821 | 1,830 | 1,799 | 1,808 | -0.66% | 2,586,400 | 7165億9350万 | -1.26% |
| 09/18 | 1,825 | 1,826 | 1,809 | 1,820 | -0.33% | 1,563,600 | 7213億4965万 | -0.49% |
| 09/17 | 1,866 | 1,867 | 1,826 | 1,826 | -2.14% | 2,017,200 | 7237億2772万 | 0% |
| 09/17 | （空売り報告）Nomura International plc 5,677,043株（1.43%）+0.12% |
| 09/16 | 1,860 | 1,874 | 1,853 | 1,866 | +0.32% | 1,394,200 | 7395億8156万 | +2.3% |
| 09/12 | 1,852 | 1,866 | 1,847 | 1,860 | +0.49% | 1,825,600 | 7372億349万 | +2.25% |
| 09/11 | 1,859 | 1,861 | 1,841 | 1,851 | -0.27% | 1,864,300 | 7336億3637万 | +2.1% |
| 09/10 | 1,871 | 1,874 | 1,850 | 1,856 | -0.91% | 1,671,400 | 7356億1810万 | +2.77% |
| 09/10 | （空売り報告）Nomura International plc 5,220,197株（1.31%）+0.05% |
| 09/09 | 1,914 | 1,914 | 1,869 | 1,873 | -2.09% | 2,665,200 | 7423億5598万 | +4.11% |
| 09/09 | （空売り報告）Nomura International plc 5,028,412株（1.26%）+0.18% |
| 09/08 | 1,897 | 1,913 | 1,889 | 1,913 | +1.49% | 2,997,800 | 7582億982万 | +6.87% |
| 09/05 | 1,880 | 1,897 | 1,871 | 1,885 | +0.91% | 2,181,600 | 7471億1214万 | +5.9% |
| 09/04 | 1,843 | 1,875 | 1,841 | 1,868 | +1.63% | 2,264,800 | 7403億7425万 | +5.48% |
| 09/04 | （空売り報告）Nomura International plc 4,289,972株（1.08%）-0.02% |
| 09/03 | 1,855 | 1,864 | 1,833 | 1,838 | -0.54% | 2,483,100 | 7284億8387万 | +4.25% |
| 09/03 | （空売り報告）Nomura International plc 4,391,909株（1.1%）+0.01% |
| 09/02 | 1,832 | 1,855 | 1,832 | 1,848 | +0.98% | 1,766,300 | 7324億4733万 | +5.24% |
| 09/02 | （空売り報告）Nomura International plc 4,345,131株（1.09%）-0.01% |
| 09/01 | 1,820 | 1,830 | 1,809 | 1,830 | +0.83% | 1,535,200 | 7253億1311万 | +4.63% |
| 08/29 | 1,818 | 1,820 | 1,812 | 1,815 | -0.27% | 1,002,900 | 7193億6792万 | +4.19% |
| 08/29 | （空売り報告）Nomura International plc 4,391,615株（1.1%）+0.03% |
| 08/28 | 1,806 | 1,820 | 1,801 | 1,820 | +0.5% | 1,495,200 | 7213億4965万 | +4.78% |
| 08/27 | 1,808 | 1,820 | 1,805 | 1,811 | +0.22% | 1,214,000 | 7177億8253万 | +4.56% |
| 08/26 | 1,832 | 1,832 | 1,797 | 1,807 | -0.99% | 1,599,100 | 7161億9715万 | +4.81% |
| 08/25 | 1,813 | 1,832 | 1,812 | 1,825 | +1.56% | 2,013,400 | 7233億3138万 | +6.41% |
| 08/22 | 1,810 | 1,818 | 1,797 | 1,797 | -0.66% | 1,643,500 | 7122億3369万 | +5.33% |
| 08/21 | 1,791 | 1,810 | 1,783 | 1,809 | +1.06% | 1,407,600 | 7169億8984万 | +6.47% |
| 08/20 | 1,797 | 1,808 | 1,788 | 1,790 | +0.06% | 1,794,300 | 7094億5927万 | +5.79% |
| 08/19 | 1,781 | 1,797 | 1,773 | 1,789 | +0.39% | 1,577,600 | 7090億6292万 | +6.11% |
| 08/18 | 1,775 | 1,794 | 1,772 | 1,782 | +0.11% | 1,852,900 | 7062億8850万 | +6.07% |
| 08/15 | 1,755 | 1,780 | 1,751 | 1,780 | +1.37% | 1,515,200 | 7054億9581万 | +6.33% |
| 08/14 | 1,770 | 1,773 | 1,751 | 1,756 | -0.57% | 1,611,900 | 6959億8351万 | +5.34% |
| 08/13 | 1,770 | 1,780 | 1,761 | 1,766 | +0.28% | 1,750,500 | 6999億4697万 | +6.32% |
| 08/12 | 1,760 | 1,772 | 1,750 | 1,761 | +0.8% | 3,241,300 | 6979億6524万 | +6.47% |
| 08/08 | 1,706 | 1,755 | 1,705 | 1,747 | +2.4% | 4,772,600 | 6924億1639万 | +6.01% |
| 08/07 | （IR情報）13:00 2025年度第1四半期決算説明資料 |
| 08/07 | （IR情報）13:00 2026年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 1,687 | 1,713 | 1,654 | 1,706 | +1.25% | 4,560,800 | 6761億6621万 | +3.77% |
| 08/06 | 1,667 | 1,686 | 1,666 | 1,685 | +1.32% | 1,472,000 | 6678億4294万 | +2.81% |
| 08/06 | （空売り報告）Nomura International plc 4,249,279株（1.07%）-0.03% |
| 08/05 | 1,652 | 1,676 | 1,650 | 1,663 | +0.67% | 1,626,200 | 6591億2333万 | +1.71% |
| 08/04 | 1,645 | 1,655 | 1,632 | 1,652 | -1.49% | 2,449,600 | 6547億6353万 | +1.29% |
| 08/01 | 1,664 | 1,683 | 1,661 | 1,677 | +0.78% | 1,803,800 | 6646億7217万 | +3.01% |
| 07/31 | 1,660 | 1,672 | 1,657 | 1,664 | +0.12% | 1,825,400 | 6595億1968万 | +2.53% |
| 07/30 | 1,654 | 1,664 | 1,651 | 1,662 | +0.42% | 911,400 | 6587億2699万 | +2.72% |
| 07/30 | （空売り報告）Nomura International plc 4,388,360株（1.1%）+0.01% |
| 07/29 | 1,660 | 1,662 | 1,646 | 1,655 | -0.66% | 1,407,700 | 6559億5256万 | +2.6% |
| 07/28 | 1,660 | 1,672 | 1,655 | 1,666 | -0.06% | 1,450,400 | 6603億1237万 | +3.61% |
| 07/25 | 1,681 | 1,684 | 1,665 | 1,667 | -1.88% | 2,086,100 | 6607億872万 | +3.99% |
| 07/24 | 1,676 | 1,701 | 1,669 | 1,699 | +1.37% | 3,094,100 | 6733億9179万 | +6.32% |
| 07/23 | 1,644 | 1,688 | 1,637 | 1,676 | +3.52% | 5,437,900 | 6642億7583万 | +5.14% |
| 07/22 | 1,599 | 1,620 | 1,595 | 1,619 | +1.82% | 2,695,500 | 6416億8411万 | +1.76% |
| 07/22 | （空売り報告）Nomura International plc 4,337,497株（1.09%）-0.01% |
| 07/18 | 1,604 | 1,605 | 1,589 | 1,590 | -0.87% | 1,816,200 | 6301億9008万 | 0% |
| 07/17 | 1,602 | 1,607 | 1,594 | 1,604 | -0.87% | 1,673,900 | 6357億3892万 | +0.88% |
| 07/16 | 1,629 | 1,641 | 1,618 | 1,618 | -0.86% | 1,799,300 | 6412億8776万 | +1.7% |
| 07/15 | 1,630 | 1,640 | 1,624 | 1,632 | -0.37% | 1,589,300 | 6468億3661万 | +2.58% |
| 07/15 | （空売り報告）Nomura International plc 4,396,210株（1.1%）+0.09% |
| 07/14 | 1,642 | 1,647 | 1,629 | 1,638 | -0.36% | 1,204,500 | 6492億1468万 | +2.95% |
| 07/11 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2025年6月9日) |
| 07/10 | （空売り報告）Nomura International plc 4,023,709株（1.01%）+0.08% |
| 07/08 | （空売り報告）Nomura International plc 3,700,999株（0.93%）-0.07% |
