| 2025 |
| 07/18 | 1,863 | 1,868 | 1,835 | 1,839 | -0.65% | 428,200 | 1823億9664万 | +5.75% |
| 07/17 | 1,820 | 1,852 | 1,820 | 1,851 | +1.31% | 479,800 | 1835億8683万 | +6.87% |
| 07/16 | 1,822 | 1,833 | 1,813 | 1,827 | 0% | 387,300 | 1812億645万 | +5.97% |
| 07/15 | 1,844 | 1,854 | 1,819 | 1,827 | -1.3% | 534,700 | 1812億645万 | +6.34% |
| 07/15 | （空売り報告）Nomura International plc 1,218,328株（1.22%）+0.12% |
| 07/14 | 1,898 | 1,898 | 1,844 | 1,851 | -3.34% | 714,700 | 1835億8683万 | +8.25% |
| 07/14 | （空売り報告）BNP Paribas Financial Markets SNC 496,988株（0.5%）再IN |
| 07/11 | 1,900 | 1,925 | 1,858 | 1,915 | +9.05% | 1,542,300 | 1899億3452万 | +12.45% |
| 07/11 | （空売り報告）モルガン・スタンレーMUFG証券 782,500株（0.78%）-0.11% |
| 07/10 | （IR情報）15:30 期末配当予想の修正(創立88周年記念配当)に関するお知らせ |
| 07/10 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 07/10 | 1,752 | 1,760 | 1,739 | 1,756 | +0.23% | 438,900 | 1741億6449万 | +3.78% |
| 07/09 | 1,757 | 1,771 | 1,751 | 1,752 | -0.28% | 404,500 | 1737億6776万 | +3.73% |
| 07/09 | （空売り報告）モルガン・スタンレーMUFG証券 891,200株（0.89%）-0.01% |
| 07/08 | 1,730 | 1,760 | 1,728 | 1,757 | +1.91% | 457,500 | 1742億6368万 | +4.27% |
| 07/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 493,948株（0.49%）-0.02%義務消失 |
| 07/07 | 1,732 | 1,735 | 1,724 | 1,724 | -0.4% | 299,400 | 1709億9065万 | +2.62% |
| 07/07 | （空売り報告）モルガン・スタンレーMUFG証券 900,000株（0.9%）+0.1% |
| 07/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 508,848株（0.51%）再IN |
| 07/04 | 1,737 | 1,740 | 1,719 | 1,731 | +0.17% | 175,100 | 1716億8493万 | +3.16% |
| 07/03 | 1,713 | 1,736 | 1,707 | 1,728 | +0.88% | 224,100 | 1713億8738万 | +3.23% |
| 07/02 | （自社株買い）取締役会(2025年4月10日)での決議状況(取得期間2025年4月11日～2025年8月29日) |
| 07/02 | 1,700 | 1,717 | 1,700 | 1,713 | +0.76% | 240,000 | 1698億9965万 | +2.51% |
| 07/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 490,448株（0.49%）-0.01%義務消失 |
| 07/01 | 1,692 | 1,704 | 1,692 | 1,700 | -0.06% | 241,000 | 1686億1027万 | +1.86% |
| 07/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 496,048株（0.5%）新規 |
| 06/30 | （IR情報）15:30 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 06/30 | 1,716 | 1,718 | 1,700 | 1,701 | -0.29% | 207,400 | 1687億946万 | +2.1% |
| 06/30 | （空売り報告）Nomura International plc 1,093,448株（1.1%）+0.1% |
| 06/27 | 1,721 | 1,721 | 1,700 | 1,706 | +0.24% | 267,200 | 1692億537万 | +2.65% |
| 06/26 | 1,690 | 1,707 | 1,688 | 1,702 | +0.77% | 276,900 | 1688億864万 | +2.59% |
| 06/25 | 1,668 | 1,693 | 1,668 | 1,689 | +1.62% | 297,500 | 1675億1927万 | +2.05% |
| 06/24 | 1,680 | 1,689 | 1,662 | 1,662 | -0.48% | 198,300 | 1648億4134万 | +0.48% |
| 06/23 | 1,674 | 1,678 | 1,668 | 1,670 | -0.3% | 216,200 | 1656億3480万 | +0.97% |
| 06/20 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.99%）野村アセットマネジメント（2.98%）野村證券（3.5%） |
| 06/20 | 1,665 | 1,678 | 1,665 | 1,675 | +0.6% | 356,500 | 1661億3071万 | +1.27% |
| 06/19 | 1,685 | 1,689 | 1,664 | 1,665 | -1.19% | 204,200 | 1651億3889万 | +0.73% |
| 06/18 | 1,678 | 1,687 | 1,676 | 1,685 | +0.42% | 226,400 | 1671億2254万 | +1.87% |
| 06/17 | 1,671 | 1,683 | 1,671 | 1,678 | +0.48% | 214,800 | 1664億2826万 | +1.45% |
| 06/17 | （空売り報告）モルガン・スタンレーMUFG証券 798,438株（0.8%）+0.01% |
| 06/16 | 1,666 | 1,677 | 1,663 | 1,670 | +0.54% | 186,500 | 1656億3480万 | +0.91% |
| 06/16 | （空売り報告）モルガン・スタンレーMUFG証券 792,338株（0.79%）-0.01% |
| 06/13 | 1,662 | 1,670 | 1,649 | 1,661 | -0.06% | 258,500 | 1647億4216万 | +0.3% |
| 06/13 | （空売り報告）モルガン・スタンレーMUFG証券 799,638株（0.8%）+0.01% |
| 06/12 | 1,662 | 1,674 | 1,653 | 1,662 | 0% | 222,500 | 1648億4134万 | +0.3% |
| 06/12 | （空売り報告）BNP Paribas Financial Markets SNC 471,788株（0.47%）-0.1%義務消失 |
| 06/12 | （空売り報告）モルガン・スタンレーMUFG証券 792,238株（0.79%）-0.01% |
| 06/11 | 1,650 | 1,663 | 1,647 | 1,662 | +0.91% | 196,400 | 1648億4134万 | +0.24% |
| 06/11 | （空売り報告）モルガン・スタンレーMUFG証券 797,138株（0.8%）+0.09% |
| 06/10 | 1,661 | 1,669 | 1,647 | 1,647 | -0.54% | 225,700 | 1633億5360万 | -0.66% |
| 06/10 | （空売り報告）Nomura International plc 998,115株（1%）+0.07% |
| 06/09 | 1,667 | 1,668 | 1,652 | 1,656 | -0.24% | 170,900 | 1642億4624万 | -0.18% |
| 06/06 | 1,659 | 1,669 | 1,652 | 1,660 | -0.18% | 283,500 | 1646億4297万 | 0% |
| 06/05 | 1,649 | 1,666 | 1,647 | 1,663 | +0.18% | 261,400 | 1649億4052万 | +0.06% |
| 06/04 | 1,652 | 1,668 | 1,651 | 1,660 | +1.1% | 322,800 | 1646億4297万 | -0.12% |
| 06/04 | （空売り報告）BNP Paribas Financial Markets SNC 570,488株（0.57%）-0.03% |
| 06/04 | （空売り報告）モルガン・スタンレーMUFG証券 707,538株（0.71%）+0.11% |
| 06/03 | （自社株買い）取締役会(2025年4月10日)での決議状況(取得期間2025年4月11日～2025年8月29日) |
| 06/03 | 1,650 | 1,654 | 1,642 | 1,642 | -0.55% | 335,000 | 1628億5769万 | -1.2% |
| 06/02 | 1,646 | 1,655 | 1,632 | 1,651 | -0.18% | 304,200 | 1637億5033万 | -0.66% |
| 06/02 | （空売り報告）モルガン・スタンレーMUFG証券 602,738株（0.6%）+0.05% |
| 05/30 | 1,633 | 1,660 | 1,627 | 1,654 | +0.43% | 400,600 | 1640億4788万 | -0.42% |
| 05/30 | （空売り報告）モルガン・スタンレーMUFG証券 551,738株（0.55%）再IN |
| 05/29 | 1,624 | 1,650 | 1,617 | 1,647 | -0.24% | 523,400 | 1633億5360万 | -0.72% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 450,400株（0.45%）-0.15%義務消失 |
| 05/28 | 1,654 | 1,669 | 1,642 | 1,651 | +1.35% | 617,100 | 1637億5033万 | -0.36% |
| 05/28 | （空売り報告）Barclays Capital Securities Ltd 601,200株（0.6%）-0.1% |
| 05/27 | 1,615 | 1,636 | 1,615 | 1,629 | +0.87% | 251,500 | 1615億6832万 | -1.57% |
| 05/26 | 1,625 | 1,628 | 1,614 | 1,615 | -0.62% | 256,800 | 1601億7976万 | -2.36% |
| 05/26 | （空売り報告）BNP Paribas Financial Markets SNC 595,988株（0.6%）+0.1% |
| 05/23 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 05/23 | 1,607 | 1,625 | 1,606 | 1,625 | +1.12% | 275,000 | 1611億7159万 | -1.63% |
| 05/22 | 1,640 | 1,640 | 1,599 | 1,607 | -3.08% | 570,100 | 1593億8630万 | -2.67% |
| 05/22 | （空売り報告）Barclays Capital Securities Ltd 696,700株（0.7%）+0.01% |
| 05/21 | 1,665 | 1,671 | 1,657 | 1,658 | +0.18% | 281,700 | 1644億4461万 | +0.42% |
| 05/20 | 1,671 | 1,679 | 1,653 | 1,655 | -0.6% | 483,200 | 1641億4706万 | +0.49% |
| 05/20 | （空売り報告）Barclays Capital Securities Ltd 690,800株（0.69%）-0.01% |
| 05/19 | 1,668 | 1,676 | 1,659 | 1,665 | -0.06% | 322,100 | 1651億3889万 | +1.34% |
| 05/19 | （空売り報告）BNP Paribas Financial Markets SNC 496,288株（0.5%）新規 |
| 05/19 | （空売り報告）Nomura International plc 923,714株（0.93%）+0.11% |
| 05/19 | （空売り報告）Barclays Capital Securities Ltd 699,100株（0.7%）+0.01% |
| 05/16 | 1,674 | 1,694 | 1,660 | 1,666 | -0.42% | 404,100 | 1652億3807万 | +1.83% |
| 05/15 | 1,683 | 1,691 | 1,661 | 1,673 | -1.53% | 437,100 | 1659億3235万 | +2.64% |
| 05/14 | 1,702 | 1,706 | 1,682 | 1,699 | -0.12% | 412,100 | 1685億1109万 | +4.68% |
| 05/13 | 1,701 | 1,719 | 1,699 | 1,701 | +0.47% | 382,100 | 1687億946万 | +5.26% |
| 05/12 | 1,682 | 1,696 | 1,679 | 1,693 | +0.83% | 391,100 | 1679億1600万 | +5.09% |
| 05/09 | 1,690 | 1,696 | 1,674 | 1,679 | -0.18% | 394,400 | 1665億2744万 | +4.42% |
| 05/08 | （自社株買い）取締役会(2025年4月10日)での決議状況(取得期間2025年4月11日～2025年8月29日) |
| 05/08 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 05/08 | 1,672 | 1,688 | 1,671 | 1,682 | +0.12% | 254,400 | 1668億2499万 | +4.73% |
| 05/08 | （空売り報告）Barclays Capital Securities Ltd 691,100株（0.69%）-0.01% |
| 05/07 | 1,678 | 1,705 | 1,670 | 1,680 | +0.78% | 490,900 | 1666億2662万 | +4.74% |
| 05/07 | （空売り報告）Barclays Capital Securities Ltd 696,200株（0.7%）+0.01% |
| 05/02 | 1,679 | 1,688 | 1,657 | 1,667 | -1.07% | 570,400 | 1653億3725万 | +3.93% |
| 05/01 | 1,685 | 1,695 | 1,671 | 1,685 | -0.47% | 514,600 | 1671億2254万 | +4.92% |
| 04/30 | 1,675 | 1,702 | 1,673 | 1,693 | +0.71% | 536,300 | 1679億1600万 | +5.35% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 690,800株（0.69%）-0.08% |
| 04/28 | 1,665 | 1,698 | 1,665 | 1,681 | +1.88% | 547,700 | 1667億2581万 | +4.54% |
| 04/25 | 1,636 | 1,659 | 1,636 | 1,650 | +1.04% | 442,900 | 1636億5115万 | +2.55% |
| 04/24 | 1,639 | 1,654 | 1,633 | 1,633 | -0.18% | 421,300 | 1619億6505万 | +1.3% |
| 04/23 | 1,625 | 1,649 | 1,625 | 1,636 | +2.51% | 539,300 | 1622億6259万 | +1.3% |
| 04/22 | 1,598 | 1,618 | 1,585 | 1,596 | -0.13% | 478,000 | 1582億9529万 | -1.42% |
| 04/21 | 1,602 | 1,604 | 1,575 | 1,598 | -0.56% | 399,100 | 1584億9366万 | -1.66% |
| 04/21 | （空売り報告）Nomura International plc 817,524株（0.82%）+0.04% |
| 04/18 | 1,600 | 1,618 | 1,600 | 1,607 | +0.56% | 255,500 | 1593億8630万 | -1.35% |
| 04/17 | 1,566 | 1,599 | 1,563 | 1,598 | +2.04% | 407,300 | 1584億9366万 | -2.2% |
| 04/16 | 1,578 | 1,590 | 1,557 | 1,566 | -2.13% | 544,400 | 1553億1982万 | -4.45% |
| 04/15 | （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 |
| 04/15 | 1,612 | 1,612 | 1,597 | 1,600 | -0.87% | 277,500 | 1586億9202万 | -2.74% |
| 04/15 | （空売り報告）Nomura International plc 778,569株（0.78%）-0.05% |
| 04/14 | （IR情報）16:45 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 |
| 04/14 | 1,569 | 1,615 | 1,558 | 1,614 | +4.33% | 544,200 | 1600億8058万 | -2.18% |
| 04/14 | （空売り報告）Nomura International plc 831,196株（0.83%）-0.16% |
| 04/11 | 1,530 | 1,552 | 1,466 | 1,547 | -0.58% | 764,300 | 1534億3535万 | -6.53% |
| 04/10 | （IR情報）15:30 2025年11月期第1四半期決算短信〔日本基準〕(連結) |
| 04/10 | （IR情報）15:30 自己株式の取得に係る事項の決定に関するお知らせ |
| 04/10 | 1,569 | 1,575 | 1,541 | 1,556 | +4.15% | 541,100 | 1543億2799万 | -6.43% |
| 04/10 | （空売り報告）Nomura International plc 991,259株（0.99%）-0.07% |
| 04/09 | 1,497 | 1,507 | 1,468 | 1,494 | -2.1% | 444,900 | 1481億7868万 | -10.54% |
| 04/08 | 1,515 | 1,551 | 1,515 | 1,526 | +2.76% | 653,600 | 1513億5252万 | -9.17% |
| 04/07 | 1,501 | 1,523 | 1,454 | 1,485 | -3.13% | 885,700 | 1472億8603万 | -12.03% |
| 04/07 | （空売り報告）Nomura International plc 1,058,155株（1.06%）-0.05% |
| 04/04 | 1,526 | 1,544 | 1,509 | 1,533 | -2.79% | 625,800 | 1520億4679万 | -9.72% |
| 04/04 | （空売り報告）三菱UFJモルガン・スタンレー証券 442,701株（0.44%）-0.13%義務消失 |
| 04/03 | 1,598 | 1,598 | 1,567 | 1,577 | -3.13% | 550,900 | 1564億1082万 | -7.62% |
| 04/03 | （空売り報告）Nomura International plc 1,108,911株（1.11%）+0.02% |
| 04/02 | 1,631 | 1,650 | 1,625 | 1,628 | +0.43% | 442,400 | 1614億6913万 | -4.96% |
| 04/01 | 1,647 | 1,651 | 1,621 | 1,621 | -0.61% | 487,900 | 1607億7486万 | -5.65% |
| 03/31 | 1,668 | 1,673 | 1,631 | 1,631 | -3.26% | 712,900 | 1617億6668万 | -5.28% |
| 03/31 | （空売り報告）Nomura International plc 1,089,843株（1.09%）-0.09% |
| 03/28 | 1,700 | 1,711 | 1,686 | 1,686 | -1.75% | 329,500 | 1672億2172万 | -2.2% |
| 03/27 | 1,710 | 1,716 | 1,700 | 1,716 | +0.06% | 255,000 | 1701億9719万 | -0.46% |
| 03/26 | 1,721 | 1,721 | 1,708 | 1,715 | +0.12% | 257,100 | 1700億9801万 | -0.41% |
| 03/25 | 1,701 | 1,717 | 1,700 | 1,713 | +0.82% | 273,700 | 1698億9965万 | -0.41% |
| 03/24 | 1,717 | 1,724 | 1,696 | 1,699 | -1.34% | 332,700 | 1685億1109万 | -1.16% |
| 03/21 | 1,723 | 1,746 | 1,716 | 1,722 | 0% | 1,238,100 | 1707億9229万 | +0.17% |
| 03/19 | 1,713 | 1,735 | 1,712 | 1,722 | -0.06% | 278,600 | 1707億9229万 | +0.23% |
| 03/18 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 03/18 | 1,744 | 1,750 | 1,716 | 1,723 | -0.75% | 320,900 | 1708億9147万 | +0.41% |
| 03/18 | （空売り報告）Nomura International plc 1,173,094株（1.18%）-0.03% |
| 03/17 | 1,726 | 1,743 | 1,724 | 1,736 | +1.28% | 200,900 | 1721億8084万 | +1.22% |
| 03/14 | 1,718 | 1,721 | 1,702 | 1,714 | -0.41% | 234,700 | 1699億9883万 | +0.06% |
| 03/14 | （空売り報告）三菱UFJモルガン・スタンレー証券 571,601株（0.57%）再IN |
| 03/13 | 1,720 | 1,739 | 1,713 | 1,721 | -0.41% | 175,100 | 1706億9311万 | +0.64% |
| 03/12 | 1,700 | 1,740 | 1,700 | 1,728 | +0.93% | 376,500 | 1713億8738万 | +1.17% |
| 03/12 | （空売り報告）Nomura International plc 1,203,993株（1.21%）+0.03% |
| 03/11 | 1,700 | 1,725 | 1,696 | 1,712 | -1.15% | 318,600 | 1698億46万 | +0.35% |
| 03/11 | （空売り報告）Nomura International plc 1,179,676株（1.18%）-0.1% |
| 03/10 | 1,751 | 1,760 | 1,720 | 1,732 | -1.03% | 222,900 | 1717億8411万 | +1.52% |
| 03/07 | 1,742 | 1,772 | 1,726 | 1,750 | +0.17% | 388,800 | 1735億6940万 | +2.64% |
| 03/06 | 1,729 | 1,762 | 1,725 | 1,747 | +1.04% | 513,100 | 1732億7185万 | +2.58% |
| 03/05 | 1,724 | 1,741 | 1,721 | 1,729 | +0.35% | 284,400 | 1714億8657万 | +1.65% |
| 03/04 | 1,750 | 1,759 | 1,719 | 1,723 | -1.09% | 262,600 | 1708億9147万 | +1.35% |
| 03/03 | 1,733 | 1,751 | 1,720 | 1,742 | +1.1% | 343,100 | 1727億7594万 | +2.59% |
| 02/28 | 1,739 | 1,739 | 1,713 | 1,723 | -1.88% | 389,500 | 1708億9147万 | +1.65% |
| 02/27 | 1,753 | 1,759 | 1,739 | 1,756 | +0.92% | 205,900 | 1741億6449万 | +3.72% |
| 02/26 | 1,759 | 1,760 | 1,728 | 1,740 | -0.51% | 577,800 | 1725億7757万 | +3.08% |
| 02/25 | 1,725 | 1,760 | 1,725 | 1,749 | +1.8% | 392,300 | 1734億7022万 | +3.8% |
| 02/21 | （IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
