| 2025 |
| 06/12 | 3,560 | 3,565 | 3,475 | 3,480 | -2.25% | 8,400 | 277億6657万 | -4.5% |
| 06/11 | 3,555 | 3,580 | 3,545 | 3,560 | -0.42% | 4,900 | 284億488万 | -2.76% |
| 06/10 | 3,515 | 3,580 | 3,490 | 3,575 | +2.58% | 8,300 | 285億2456万 | -2.62% |
| 06/09 | 3,500 | 3,520 | 3,470 | 3,485 | -0.57% | 9,600 | 278億646万 | -5.38% |
| 06/06 | 3,515 | 3,535 | 3,480 | 3,505 | -1.41% | 18,800 | 279億6604万 | -5.14% |
| 06/05 | （IR情報）15:30 当社連結子会社における特別調査委員会の設置に関するお知らせ |
| 06/05 | 3,495 | 3,555 | 3,480 | 3,555 | +2.16% | 10,600 | 283億6498万 | -4.05% |
| 06/04 | 3,530 | 3,580 | 3,480 | 3,480 | -1.83% | 17,100 | 277億6657万 | -6.33% |
| 06/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 39,668株（0.49%）-0.1%義務消失 |
| 06/03 | 3,520 | 3,560 | 3,460 | 3,545 | +0.57% | 12,400 | 282億8520万 | -4.96% |
| 06/02 | 3,650 | 3,665 | 3,525 | 3,525 | -4.34% | 16,800 | 281億2562万 | -5.77% |
| 05/30 | 3,705 | 3,730 | 3,670 | 3,685 | -0.54% | 5,800 | 294億224万 | -1.86% |
| 05/29 | 3,640 | 3,715 | 3,610 | 3,705 | +2.21% | 11,100 | 295億6182万 | -1.57% |
| 05/28 | 3,660 | 3,675 | 3,625 | 3,625 | -0.96% | 12,000 | 289億2351万 | -3.85% |
| 05/27 | 3,670 | 3,670 | 3,630 | 3,660 | +1.1% | 4,400 | 292億277万 | -3.02% |
| 05/26 | 3,665 | 3,690 | 3,620 | 3,620 | -0.82% | 6,500 | 288億8361万 | -3.93% |
| 05/23 | 3,760 | 3,820 | 3,650 | 3,650 | -2.93% | 22,500 | 291億2298万 | -2.87% |
| 05/22 | 3,585 | 3,775 | 3,585 | 3,760 | +4.74% | 13,900 | 300億66万 | +0.27% |
| 05/21 | 3,660 | 3,690 | 3,590 | 3,590 | -2.45% | 11,100 | 286億4425万 | -3.88% |
| 05/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 47,368株（0.59%）-0.01% |
| 05/20 | 3,600 | 3,745 | 3,600 | 3,680 | +2.22% | 12,600 | 293億6235万 | -1.37% |
| 05/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 47,968株（0.6%）+0.01% |
| 05/19 | 3,690 | 3,690 | 3,600 | 3,600 | -1.5% | 9,700 | 287億2404万 | -2.96% |
| 05/16 | 3,685 | 3,725 | 3,650 | 3,655 | -0.68% | 13,600 | 291億6287万 | -0.79% |
| 05/15 | 3,810 | 3,960 | 3,635 | 3,680 | -1.6% | 42,600 | 293億6235万 | +0.46% |
| 05/14 | 3,780 | 3,880 | 3,650 | 3,740 | -5.44% | 62,000 | 298億4108万 | +3.06% |
| 05/13 | （IR情報）15:30 2025年6月期第3四半期決算説明資料 |
| 05/13 | （IR情報）15:30 2025年6月期第3四半期決算短信〔IFRS〕(連結) |
| 05/13 | 3,950 | 4,350 | 3,720 | 3,955 | +1.8% | 119,300 | 315億5654万 | +9.5% |
| 05/12 | 3,900 | 3,980 | 3,885 | 3,885 | -0.26% | 17,900 | 309億9802万 | +8.13% |
| 05/09 | 3,855 | 3,965 | 3,855 | 3,895 | -0.13% | 11,900 | 310億7781万 | +8.83% |
| 05/08 | 3,830 | 3,925 | 3,780 | 3,900 | +1.83% | 15,000 | 311億1771万 | +9.46% |
| 05/07 | 3,885 | 3,895 | 3,800 | 3,830 | -0.78% | 6,500 | 305億5918万 | +8.04% |
| 05/02 | 3,710 | 3,890 | 3,710 | 3,860 | +2.12% | 18,700 | 307億9855万 | +9.13% |
| 05/01 | 3,760 | 3,895 | 3,760 | 3,780 | +0.53% | 11,000 | 301億6024万 | +7.2% |
| 05/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 47,168株（0.59%）-0.08% |
| 04/30 | 3,805 | 3,825 | 3,740 | 3,760 | -1.44% | 12,100 | 300億66万 | +6.85% |
| 04/28 | 3,845 | 3,860 | 3,750 | 3,815 | -0.78% | 14,100 | 304億3950万 | +8.69% |
| 04/25 | 3,815 | 3,845 | 3,790 | 3,845 | +0.79% | 13,500 | 306億7887万 | +9.98% |
| 04/24 | 3,865 | 3,965 | 3,815 | 3,815 | -2.05% | 15,800 | 304億3950万 | +9.5% |
| 04/23 | 3,845 | 3,950 | 3,790 | 3,895 | 0% | 21,000 | 310億7781万 | +12.15% |
| 04/22 | 3,875 | 3,980 | 3,825 | 3,895 | +0.65% | 28,300 | 310億7781万 | +12.57% |
| 04/21 | 3,725 | 3,870 | 3,720 | 3,870 | +4.03% | 27,400 | 308億7834万 | +12.27% |
| 04/18 | 3,550 | 3,720 | 3,545 | 3,720 | +6.29% | 30,700 | 296億8150万 | +8.33% |
| 04/17 | 3,385 | 3,500 | 3,385 | 3,500 | +3.55% | 10,700 | 279億2615万 | +2.13% |
| 04/16 | 3,415 | 3,465 | 3,375 | 3,380 | -1.6% | 7,800 | 269億6868万 | -1.49% |
| 04/15 | 3,430 | 3,435 | 3,405 | 3,435 | +1.03% | 4,900 | 274億752万 | -0.09% |
| 04/14 | 3,415 | 3,520 | 3,395 | 3,400 | -2.3% | 14,500 | 271億2826万 | -1.22% |
| 04/11 | 3,235 | 3,490 | 3,100 | 3,480 | +9.95% | 45,100 | 277億6657万 | +0.96% |
| 04/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 53,768株（0.67%）-0.07% |
| 04/10 | 3,190 | 3,190 | 3,095 | 3,165 | +7.36% | 32,000 | 252億5321万 | -8.31% |
| 04/09 | 3,045 | 3,055 | 2,893 | 2,948 | -5.36% | 48,700 | 235億2179万 | -14.95% |
| 04/08 | 3,315 | 3,315 | 3,015 | 3,115 | +9.95% | 31,400 | 248億5427万 | -10.67% |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 59,668株（0.74%）+0.09% |
| 04/07 | 2,715 | 3,040 | 2,690 | 2,833 | -14.54% | 54,700 | 226億422万 | -19.22% |
| 04/04 | 3,410 | 3,475 | 3,260 | 3,315 | -5.15% | 45,400 | 264億5005万 | -6.22% |
| 04/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 51,968株（0.65%）-0.06% |
| 04/03 | 3,385 | 3,505 | 3,380 | 3,495 | -0.71% | 16,600 | 278億8625万 | -1.55% |
| 04/02 | 3,540 | 3,650 | 3,515 | 3,520 | +0.43% | 18,600 | 280億8572万 | -1.07% |
| 04/01 | 3,465 | 3,565 | 3,460 | 3,505 | +1.3% | 12,200 | 279億6604万 | -1.88% |
| 03/31 | 3,590 | 3,595 | 3,440 | 3,460 | -4.68% | 33,400 | 276億699万 | -3.57% |
| 03/28 | 3,560 | 3,680 | 3,545 | 3,630 | +1.68% | 18,000 | 289億6340万 | +0.58% |
| 03/27 | 3,535 | 3,635 | 3,530 | 3,570 | -0.83% | 30,000 | 284億8467万 | -1.54% |
| 03/26 | 3,540 | 3,610 | 3,535 | 3,600 | +1.84% | 14,400 | 287億2404万 | -1.1% |
| 03/25 | 3,490 | 3,540 | 3,465 | 3,535 | +1.43% | 9,100 | 282億541万 | -3.18% |
| 03/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 57,268株（0.71%）+0.09% |
| 03/24 | 3,525 | 3,525 | 3,475 | 3,485 | -1.41% | 15,800 | 278億646万 | -5.01% |
| 03/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 49,968株（0.62%）再IN |
| 03/21 | 3,535 | 3,585 | 3,525 | 3,535 | -0.42% | 8,700 | 282億541万 | -3.97% |
| 03/19 | 3,530 | 3,585 | 3,530 | 3,550 | -0.56% | 5,800 | 283億2509万 | -3.92% |
| 03/18 | 3,560 | 3,585 | 3,530 | 3,570 | +0.28% | 7,900 | 284億8467万 | -3.64% |
| 03/17 | （IR情報）15:30 決算説明会開催のお知らせ |
| 03/17 | 3,580 | 3,630 | 3,525 | 3,560 | +0.71% | 16,600 | 284億488万 | -4.07% |
| 03/14 | 3,485 | 3,555 | 3,470 | 3,535 | -0.28% | 15,000 | 282億541万 | -4.92% |
| 03/13 | 3,615 | 3,615 | 3,515 | 3,545 | -1.94% | 21,100 | 282億8520万 | -4.78% |
| 03/13 | （空売り報告）UBS AG 35,500株（0.44%）-0.16%義務消失 |
| 03/12 | 3,525 | 3,640 | 3,525 | 3,615 | +1.69% | 18,400 | 288億4372万 | -3.03% |
| 03/12 | （空売り報告）UBS AG 48,200株（0.6%）+0.03% |
| 03/11 | 3,500 | 3,595 | 3,440 | 3,555 | +0.99% | 15,700 | 283億6498万 | -4.69% |
| 03/10 | 3,590 | 3,650 | 3,490 | 3,520 | -0.28% | 16,300 | 280億8572万 | -5.81% |
| 03/07 | 3,610 | 3,610 | 3,500 | 3,530 | -2.35% | 9,800 | 281億6551万 | -5.87% |
| 03/06 | 3,535 | 3,620 | 3,505 | 3,615 | +3.29% | 10,400 | 288億4372万 | -4.01% |
| 03/06 | （空売り報告）UBS AG 46,100株（0.57%）-0.11% |
| 03/05 | 3,485 | 3,515 | 3,410 | 3,500 | +0.43% | 21,700 | 279億2615万 | -7.26% |
| 03/04 | 3,600 | 3,600 | 3,425 | 3,485 | -3.19% | 24,900 | 278億646万 | -7.76% |
| 03/03 | 3,550 | 3,600 | 3,525 | 3,600 | +1.41% | 7,100 | 287億2404万 | -4.76% |
| 02/28 | 3,645 | 3,645 | 3,520 | 3,550 | -3.79% | 16,700 | 283億2509万 | -5.99% |
| 02/27 | 3,680 | 3,750 | 3,650 | 3,690 | +0.14% | 16,100 | 294億4214万 | -2.23% |
| 02/26 | 3,835 | 3,835 | 3,680 | 3,685 | -5.15% | 22,900 | 294億224万 | -2.12% |
| 02/25 | 3,815 | 3,885 | 3,765 | 3,885 | 0% | 8,900 | 309億9802万 | +3.52% |
| 02/21 | 3,980 | 3,985 | 3,845 | 3,885 | -2.75% | 18,100 | 309億9802万 | +4.1% |
| 02/20 | 4,120 | 4,120 | 3,995 | 3,995 | -1.36% | 19,100 | 318億7570万 | +7.62% |
| 02/19 | 4,055 | 4,100 | 3,940 | 4,050 | +3.45% | 36,900 | 323億1454万 | +9.93% |
| 02/18 | 3,865 | 3,980 | 3,835 | 3,915 | +0.77% | 20,000 | 312億3739万 | +7.17% |
| 02/17 | 3,905 | 3,940 | 3,820 | 3,885 | -2.26% | 21,700 | 309億9802万 | +7% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 38,168株（0.47%）-0.09%義務消失 |
| 02/14 | 3,980 | 4,195 | 3,955 | 3,975 | +4.47% | 91,200 | 317億1612万 | +10.2% |
| 02/13 | （IR情報）15:30 2025年6月期第2四半期決算説明資料 |
| 02/13 | （IR情報）15:30 2025年6月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 02/13 | 3,890 | 3,890 | 3,775 | 3,805 | -1.93% | 29,200 | 303億5971万 | +6.28% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 45,468株（0.56%）-0.11% |
| 02/12 | 3,870 | 3,880 | 3,780 | 3,880 | +2.11% | 21,500 | 309億5813万 | +8.87% |
| 02/10 | 3,760 | 3,870 | 3,715 | 3,800 | +2.43% | 12,100 | 303億1982万 | +7.13% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 53,868株（0.67%）-0.12% |
| 02/07 | 3,700 | 3,780 | 3,700 | 3,710 | -0.54% | 19,300 | 296億171万 | +5.01% |
| 02/07 | （空売り報告）UBS AG 54,300株（0.68%）-0.05% |
| 02/06 | 3,630 | 3,775 | 3,630 | 3,730 | +1.36% | 18,100 | 297億6129万 | +5.88% |
| 02/05 | 3,625 | 3,680 | 3,610 | 3,680 | +0.82% | 16,400 | 293億6235万 | +4.99% |
| 02/04 | 3,755 | 3,760 | 3,605 | 3,650 | -0.95% | 24,100 | 291億2298万 | +4.7% |
| 02/04 | （空売り報告）UBS AG 58,800株（0.73%）+0.12% |
| 02/03 | 3,685 | 3,730 | 3,670 | 3,685 | -1.21% | 12,200 | 294億224万 | +6.23% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 63,168株（0.79%）-0.09% |
| 01/31 | 3,810 | 3,845 | 3,725 | 3,730 | -2.74% | 29,500 | 297億6129万 | +8.05% |
| 01/30 | 3,900 | 3,900 | 3,800 | 3,835 | -2.29% | 25,000 | 305億9908万 | +11.71% |
| 01/29 | 3,885 | 3,970 | 3,815 | 3,925 | +2.88% | 38,100 | 313億1718万 | +14.63% |
| 01/28 | 3,630 | 3,845 | 3,630 | 3,815 | +5.97% | 36,000 | 304億3950万 | +11.71% |
| 01/27 | 3,615 | 3,645 | 3,525 | 3,600 | +1.55% | 20,600 | 287億2404万 | +5.36% |
| 01/24 | 3,480 | 3,595 | 3,480 | 3,545 | +1.58% | 21,100 | 282億8520万 | +3.44% |
| 01/23 | 3,550 | 3,550 | 3,460 | 3,490 | -0.71% | 11,800 | 278億4636万 | +1.51% |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 70,968株（0.88%）-0.1% |
| 01/22 | 3,450 | 3,520 | 3,450 | 3,515 | +1.74% | 16,400 | 280億4583万 | +1.91% |
| 01/21 | 3,375 | 3,455 | 3,345 | 3,455 | +1.77% | 11,700 | 275億6709万 | -0.09% |
| 01/20 | 3,415 | 3,440 | 3,355 | 3,395 | +1.49% | 18,200 | 270億8836万 | -2.1% |
| 01/17 | 3,410 | 3,410 | 3,330 | 3,345 | -1.62% | 12,900 | 266億8942万 | -4.02% |
| 01/16 | 3,300 | 3,420 | 3,300 | 3,400 | +3.19% | 17,400 | 271億2826万 | -3.02% |
| 01/15 | （空売り報告）JPM Securities Japan Co Ltd. 36,681株（0.45%）-0.07%義務消失 |
| 01/14 | （空売り報告）UBS AG 49,100株（0.61%）+0.02% |
