| 2025 |
| 06/13 | 1,047 | 1,125 | 1,044 | 1,066 | +2.01% | 977,500 | 133億7631万 | +1.72% |
| 06/12 | 1,037 | 1,049 | 1,031 | 1,045 | +0.19% | 113,100 | 131億1280万 | -0.48% |
| 06/11 | 1,049 | 1,052 | 1,029 | 1,043 | -1.04% | 176,000 | 130億8770万 | -0.95% |
| 06/11 | （空売り報告）Nomura International plc 200,037株（1.59%）-0.1% |
| 06/11 | （空売り報告）モルガン・スタンレーMUFG証券 182,949株（1.45%）+0.15% |
| 06/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 175,506株（1.39%）+0.01% |
| 06/10 | 1,074 | 1,078 | 1,054 | 1,054 | -1.86% | 127,200 | 132億2573万 | -0.19% |
| 06/10 | （空売り報告）Nomura International plc 212,422株（1.69%）-0.07% |
| 06/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 174,406株（1.38%）+0.02% |
| 06/09 | 1,082 | 1,082 | 1,063 | 1,074 | -0.74% | 143,400 | 134億7669万 | +1.61% |
| 06/09 | （空売り報告）モルガン・スタンレーMUFG証券 163,349株（1.3%）+0.16% |
| 06/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 170,706株（1.36%）+0.04% |
| 06/06 | 1,093 | 1,106 | 1,081 | 1,082 | -1.01% | 282,300 | 135億7708万 | +2.37% |
| 06/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 166,106株（1.32%）+0.04% |
| 06/05 | 1,134 | 1,134 | 1,080 | 1,093 | -4.71% | 438,500 | 137億1511万 | +3.21% |
| 06/05 | （空売り報告）JPM Securities Japan Co Ltd. 151,982株（1.21%）+0.06% |
| 06/05 | （空売り報告）Nomura International plc 220,936株（1.76%）+0.35% |
| 06/05 | （空売り報告）モルガン・スタンレーMUFG証券 143,049株（1.14%）+0.33% |
| 06/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 161,806株（1.28%）+0.31% |
| 06/04 | 1,108 | 1,151 | 1,098 | 1,147 | +5.62% | 639,100 | 143億9270万 | +8.21% |
| 06/04 | （空売り報告）JPM Securities Japan Co Ltd. 144,682株（1.15%）+0.15% |
| 06/04 | （空売り報告）Nomura International plc 177,999株（1.41%）+0.18% |
| 06/04 | （空売り報告）モルガン・スタンレーMUFG証券 102,349株（0.81%）+0.18% |
| 06/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 122,206株（0.97%）-0.06% |
| 06/03 | 1,041 | 1,086 | 1,037 | 1,086 | +4.93% | 512,500 | 136億2727万 | +2.74% |
| 06/03 | （空売り報告）Nomura International plc 155,395株（1.23%）-0.09% |
| 06/03 | （空売り報告）モルガン・スタンレーMUFG証券 79,449株（0.63%）+0.08% |
| 06/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 130,006株（1.03%）-0.21% |
| 06/02 | 1,031 | 1,036 | 1,010 | 1,035 | +1.17% | 203,100 | 129億8731万 | -1.99% |
| 06/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 156,206株（1.24%）-0.09% |
| 05/30 | （IR情報）14:00 決算説明会資料 |
| 05/30 | 1,011 | 1,025 | 1,006 | 1,023 | +0.39% | 114,300 | 128億3674万 | -3.22% |
| 05/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 168,006株（1.33%）+0.04% |
| 05/29 | 1,020 | 1,023 | 1,004 | 1,019 | +0.1% | 172,000 | 127億8654万 | -3.69% |
| 05/29 | （空売り報告）Nomura International plc 166,887株（1.32%）+0.08% |
| 05/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 163,106株（1.29%）+0.09% |
| 05/28 | 1,037 | 1,037 | 1,014 | 1,018 | -1.26% | 233,500 | 127億7400万 | -3.87% |
| 05/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 151,006株（1.2%）+0.02% |
| 05/27 | 1,008 | 1,039 | 1,008 | 1,031 | +2.08% | 287,000 | 129億3712万 | -3.01% |
| 05/27 | （空売り報告）モルガン・スタンレーMUFG証券 69,249株（0.55%）再IN |
| 05/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 148,206株（1.18%）-0.08% |
| 05/26 | 1,007 | 1,019 | 991 | 1,010 | +1.81% | 210,400 | 126億7361万 | -5.16% |
| 05/26 | （空売り報告）JPM Securities Japan Co Ltd. 125,582株（1%）+0.2% |
| 05/26 | （空売り報告）Nomura International plc 156,000株（1.24%）+0.11% |
| 05/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 158,206株（1.26%）-0.03% |
| 05/23 | 981 | 1,015 | 976 | 992 | +1.12% | 293,000 | 124億4774万 | -7.12% |
| 05/23 | （空売り報告）JPM Securities Japan Co Ltd. 101,182株（0.8%）+0.08% |
| 05/23 | （空売り報告）Nomura International plc 142,891株（1.13%）+0.07% |
| 05/23 | （空売り報告）モルガン・スタンレーMUFG証券 61,349株（0.48%）-0.11%義務消失 |
| 05/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 162,606株（1.29%）-0.14% |
| 05/22 | （IR情報）15:30 会社分割(簡易吸収分割)に関するお知らせ |
| 05/22 | 983 | 989 | 969 | 981 | -1.01% | 162,800 | 123億971万 | -8.49% |
| 05/22 | （空売り報告）Nomura International plc 133,451株（1.06%）+0.15% |
| 05/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 180,506株（1.43%）+0.07% |
| 05/21 | 978 | 998 | 973 | 991 | +0.81% | 179,700 | 124億3520万 | -7.99% |
| 05/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 171,206株（1.36%）-0.02% |
| 05/20 | 996 | 1,011 | 983 | 983 | -0.41% | 263,300 | 123億3481万 | -9.23% |
| 05/20 | （空売り報告）JPM Securities Japan Co Ltd. 90,582株（0.72%）+0.05% |
| 05/20 | （空売り報告）Nomura International plc 114,585株（0.91%）+0.17% |
| 05/20 | （空売り報告）モルガン・スタンレーMUFG証券 75,149株（0.59%）再IN |
| 05/19 | 993 | 1,008 | 976 | 987 | +0.92% | 342,000 | 123億8500万 | -9.2% |
| 05/19 | （空売り報告）JPM Securities Japan Co Ltd. 84,782株（0.67%）-0.13% |
| 05/19 | （空売り報告）Nomura International plc 93,253株（0.74%）+0.21% |
| 05/19 | （空売り報告）モルガン・スタンレーMUFG証券 61,349株（0.48%）-0.08%義務消失 |
| 05/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 173,406株（1.38%）+0.06% |
| 05/16 | 1,031 | 1,032 | 964 | 978 | -5.23% | 670,600 | 122億7207万 | -10.11% |
| 05/16 | （空売り報告）JPM Securities Japan Co Ltd. 101,082株（0.8%）+0.01% |
| 05/16 | （空売り報告）Nomura International plc 67,649株（0.53%）再IN |
| 05/16 | （空売り報告）モルガン・スタンレーMUFG証券 71,049株（0.56%）再IN |
| 05/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 166,306株（1.32%）+0.27% |
| 05/15 | （IR情報）14:00 2025年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）14:00 中期経営計画の策定に関するお知らせ |
| 05/15 | 1,156 | 1,163 | 981 | 1,032 | -10.26% | 1,042,500 | 129億4967万 | -5.49% |
| 05/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 132,806株（1.05%）+0.26% |
| 05/14 | 1,142 | 1,155 | 1,123 | 1,150 | +1.23% | 164,700 | 144億3035万 | +5.8% |
| 05/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 100,006株（0.79%）+0.07% |
| 05/13 | 1,150 | 1,150 | 1,113 | 1,136 | -0.44% | 350,300 | 142億5468万 | +4.99% |
| 05/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 91,506株（0.72%）+0.09% |
| 05/12 | 1,113 | 1,145 | 1,110 | 1,141 | +2.79% | 216,600 | 143億1742万 | +5.55% |
| 05/12 | （空売り報告）JPM Securities Japan Co Ltd. 99,782株（0.79%）-0.02% |
| 05/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 80,106株（0.63%）再IN |
| 05/09 | 1,125 | 1,145 | 1,110 | 1,110 | -0.98% | 245,200 | 139億2842万 | +2.68% |
| 05/08 | 1,116 | 1,129 | 1,100 | 1,121 | +0.45% | 171,600 | 140億6645万 | +3.41% |
| 05/08 | （空売り報告）JPM Securities Japan Co Ltd. 102,482株（0.81%）+0.04% |
| 05/07 | 1,081 | 1,134 | 1,079 | 1,116 | +3.24% | 197,100 | 140億371万 | +2.57% |
| 05/07 | （空売り報告）JPM Securities Japan Co Ltd. 97,282株（0.77%）-0.03% |
| 05/02 | 1,094 | 1,100 | 1,072 | 1,081 | -0.55% | 145,600 | 135億6453万 | -1.37% |
| 05/02 | （空売り報告）JPM Securities Japan Co Ltd. 101,582株（0.8%）+0.07% |
| 05/01 | 1,103 | 1,103 | 1,083 | 1,087 | -2.69% | 175,200 | 136億3982万 | -1.63% |
| 04/30 | 1,113 | 1,117 | 1,085 | 1,117 | 0% | 200,500 | 140億1626万 | +0.27% |
| 04/28 | 1,099 | 1,118 | 1,087 | 1,117 | +2.01% | 177,800 | 140億1626万 | -0.45% |
| 04/25 | 1,076 | 1,102 | 1,072 | 1,095 | +3.3% | 196,600 | 137億4020万 | -3.18% |
| 04/24 | 1,077 | 1,079 | 1,058 | 1,060 | +0.38% | 115,900 | 133億102万 | -7.1% |
| 04/23 | 1,055 | 1,064 | 1,043 | 1,056 | +1.83% | 154,000 | 132億5082万 | -8.49% |
| 04/22 | 1,041 | 1,048 | 1,030 | 1,037 | -1.98% | 189,000 | 130億1241万 | -10.99% |
| 04/21 | 1,090 | 1,090 | 1,056 | 1,058 | -3.56% | 210,400 | 132億7592万 | -10.03% |
| 04/21 | （空売り報告）JPM Securities Japan Co Ltd. 92,482株（0.73%）+0.06% |
| 04/18 | 1,090 | 1,113 | 1,085 | 1,097 | -0.45% | 221,000 | 137億6530万 | -7.27% |
| 04/18 | （空売り報告）JPM Securities Japan Co Ltd. 85,282株（0.67%）-0.03% |
| 04/17 | 1,081 | 1,145 | 1,077 | 1,102 | +2.99% | 427,200 | 138億2804万 | -7.32% |
| 04/17 | （空売り報告）JPM Securities Japan Co Ltd. 88,982株（0.7%）-0.11% |
| 04/16 | 1,100 | 1,100 | 1,066 | 1,070 | -3.17% | 220,300 | 134億2650万 | -10.31% |
| 04/16 | （空売り報告）JPM Securities Japan Co Ltd. 102,582株（0.81%）+0.03% |
| 04/16 | （空売り報告）モルガン・スタンレーMUFG証券 57,549株（0.45%）-0.23%義務消失 |
| 04/15 | 1,107 | 1,118 | 1,092 | 1,105 | -0.45% | 169,900 | 138億6568万 | -7.76% |
| 04/15 | （空売り報告）JPM Securities Japan Co Ltd. 98,482株（0.78%）+0.17% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 86,549株（0.68%）-0.02% |
| 04/14 | 1,126 | 1,128 | 1,103 | 1,110 | -0.72% | 203,400 | 139億2842万 | -7.81% |
| 04/14 | （空売り報告）JPM Securities Japan Co Ltd. 77,582株（0.61%）再IN |
| 04/11 | 1,080 | 1,124 | 1,047 | 1,118 | +1.91% | 277,700 | 140億2881万 | -7.68% |
| 04/10 | 1,137 | 1,152 | 1,066 | 1,097 | +7.87% | 373,100 | 137億6530万 | -9.86% |
| 04/10 | （空売り報告）JPM Securities Japan Co Ltd. 62,282株（0.49%）-0.01%義務消失 |
| 04/09 | 1,030 | 1,039 | 988 | 1,017 | -4.06% | 396,400 | 127億6145万 | -16.71% |
| 04/09 | （空売り報告）JPM Securities Japan Co Ltd. 63,649株（0.5%）再IN |
| 04/09 | （空売り報告）モルガン・スタンレーMUFG証券 88,082株（0.7%）+0.05% |
| 04/08 | 985 | 1,069 | 978 | 1,060 | +15.34% | 343,700 | 133億102万 | -13.61% |
| 04/07 | 929 | 960 | 894 | 919 | -10.69% | 311,200 | 115億3173万 | -25.28% |
| 04/04 | 1,066 | 1,084 | 983 | 1,029 | -6.11% | 503,800 | 129億1202万 | -16.81% |
| 04/04 | （空売り報告）モルガン・スタンレーMUFG証券 82,582株（0.65%）-0.08% |
| 04/03 | 1,083 | 1,117 | 1,066 | 1,096 | -5.68% | 450,700 | 137億5275万 | -11.68% |
| 04/02 | 1,168 | 1,169 | 1,128 | 1,162 | -0.09% | 305,300 | 145億8093万 | -6.44% |
| 04/02 | （空売り報告）モルガン・スタンレーMUFG証券 91,982株（0.73%）-0.1% |
| 04/01 | 1,247 | 1,250 | 1,159 | 1,163 | -5.91% | 321,700 | 145億9347万 | -6.21% |
| 04/01 | （空売り報告）モルガン・スタンレーMUFG証券 104,782株（0.83%）+0.08% |
| 03/31 | 1,281 | 1,281 | 1,230 | 1,236 | -5.29% | 284,500 | 155億949万 | -0.16% |
| 03/31 | （空売り報告）モルガン・スタンレーMUFG証券 95,182株（0.75%）+0.07% |
| 03/28 | 1,300 | 1,346 | 1,281 | 1,305 | -0.61% | 329,000 | 163億7531万 | +5.84% |
| 03/28 | （空売り報告）モルガン・スタンレーMUFG証券 85,882株（0.68%）+0.14% |
| 03/27 | 1,286 | 1,313 | 1,283 | 1,313 | +0.54% | 147,600 | 164億7569万 | +7.01% |
| 03/26 | 1,330 | 1,330 | 1,290 | 1,306 | -1.8% | 212,300 | 163億8786万 | +7.14% |
| 03/25 | 1,329 | 1,348 | 1,313 | 1,330 | +0.15% | 163,400 | 166億8901万 | +9.56% |
| 03/24 | 1,363 | 1,373 | 1,326 | 1,328 | -1.7% | 131,400 | 166億6392万 | +9.93% |
| 03/21 | 1,375 | 1,403 | 1,346 | 1,351 | -1.96% | 385,900 | 169億5252万 | +12.21% |
| 03/19 | 1,342 | 1,395 | 1,334 | 1,378 | +2.84% | 367,700 | 172億9132万 | +14.93% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 68,526株（0.54%）-0.15% |
| 03/18 | 1,373 | 1,412 | 1,323 | 1,340 | +2.06% | 631,600 | 168億1449万 | +12.42% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 86,626株（0.69%）+0.18% |
| 03/17 | 1,262 | 1,338 | 1,261 | 1,313 | +5.72% | 497,200 | 164億7569万 | +10.71% |
| 03/17 | （空売り報告）UBS AG 51,367株（0.4%）-0.17%義務消失 |
| 03/17 | （空売り報告）モルガン・スタンレーMUFG証券 64,026株（0.51%）再IN |
| 03/14 | 1,219 | 1,243 | 1,213 | 1,242 | +1.06% | 191,200 | 155億8478万 | +5.17% |
| 03/14 | （空売り報告）モルガン・スタンレーMUFG証券 59,926株（0.47%）-0.08%義務消失 |
| 03/13 | 1,229 | 1,258 | 1,219 | 1,229 | +1.4% | 217,900 | 154億2165万 | +4.33% |
| 03/12 | 1,195 | 1,242 | 1,195 | 1,212 | +1% | 261,100 | 152億833万 | +2.97% |
| 03/11 | 1,210 | 1,241 | 1,171 | 1,200 | -3.92% | 517,700 | 150億5776万 | +2.13% |
| 03/11 | （空売り報告）UBS AG 71,834株（0.57%）-0.13% |
| 03/10 | 1,300 | 1,335 | 1,235 | 1,249 | -2.04% | 534,100 | 156億7261万 | +6.21% |
| 03/10 | （空売り報告）UBS AG 89,034株（0.7%）+0.05% |
| 03/07 | 1,243 | 1,347 | 1,228 | 1,275 | +0.16% | 788,300 | 159億9887万 | +8.51% |
| 03/07 | （空売り報告）UBS AG 81,867株（0.65%）+0.15% |
| 03/07 | （空売り報告）モルガン・スタンレーMUFG証券 69,526株（0.55%）再IN |
| 03/06 | 1,209 | 1,286 | 1,199 | 1,273 | +6% | 652,400 | 159億7377万 | +8.62% |
| 03/06 | （空売り報告）Man Solutions Limited 80,300株（0.63%）-0.08% |
| 03/06 | （空売り報告）UBS AG 63,200株（0.5%）新規 |
| 03/05 | 1,169 | 1,218 | 1,150 | 1,201 | +2.21% | 458,200 | 150億7030万 | +2.65% |
| 03/04 | 1,121 | 1,183 | 1,094 | 1,175 | +3.52% | 367,600 | 147億4405万 | +0.26% |
| 03/03 | 1,103 | 1,154 | 1,094 | 1,135 | +3.94% | 171,300 | 142億4213万 | -3.49% |
| 02/28 | 1,121 | 1,126 | 1,086 | 1,092 | -3.53% | 161,700 | 137億256万 | -7.69% |
| 02/27 | 1,121 | 1,164 | 1,115 | 1,132 | +1.52% | 123,000 | 142億448万 | -4.71% |
| 02/26 | 1,107 | 1,128 | 1,090 | 1,115 | +0.36% | 172,400 | 139億9116万 | -6.38% |
| 02/25 | 1,100 | 1,136 | 1,097 | 1,111 | +0.18% | 157,400 | 139億4097万 | -7.03% |
| 02/21 | 1,112 | 1,119 | 1,096 | 1,109 | -0.72% | 73,800 | 139億1588万 | -7.35% |
| 02/20 | 1,121 | 1,131 | 1,098 | 1,117 | -1.85% | 235,300 | 140億1626万 | -6.76% |
| 02/19 | 1,128 | 1,158 | 1,121 | 1,138 | +0.71% | 213,700 | 142億7977万 | -5.17% |
| 02/18 | 1,148 | 1,148 | 1,105 | 1,130 | -3.99% | 316,600 | 141億7939万 | -5.99% |
| 02/17 | 1,175 | 1,211 | 1,148 | 1,177 | +0.17% | 236,700 | 147億6915万 | -2.32% |
| 02/14 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 02/14 | （IR情報）15:00 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/14 | 1,227 | 1,243 | 1,102 | 1,175 | -4.16% | 426,500 | 147億4405万 | -2.57% |
| 02/13 | 1,226 | 1,227 | 1,190 | 1,226 | -0.49% | 174,800 | 153億8401万 | +1.41% |
| 02/12 | 1,210 | 1,233 | 1,196 | 1,232 | +1.99% | 179,800 | 154億5930万 | +1.73% |
| 02/10 | 1,181 | 1,211 | 1,172 | 1,208 | +2.37% | 148,200 | 151億5814万 | -0.33% |
| 02/07 | 1,189 | 1,196 | 1,171 | 1,180 | -0.51% | 121,900 | 148億679万 | -2.8% |
| 02/06 | （5%ルール）モルガン・スタンレーMUFG証券（0.77%）モルガン・スタンレー・アンド・カンパニー・インタ…（3.06%）モルガン・スタンレー・アンド・カンパニー・エルエ…（0.24%） |
| 02/06 | 1,181 | 1,201 | 1,181 | 1,186 | +0.59% | 81,800 | 148億8208万 | -2.71% |
| 02/05 | 1,190 | 1,194 | 1,169 | 1,179 | -0.92% | 118,200 | 147億9424万 | -3.6% |
| 02/04 | 1,195 | 1,215 | 1,186 | 1,190 | +0.76% | 122,900 | 149億3227万 | -3.02% |
| 02/03 | 1,212 | 1,213 | 1,177 | 1,181 | -3.43% | 130,100 | 148億1934万 | -3.98% |
| 02/03 | （空売り報告）Man Solutions Limited 90,300株（0.71%）+0.12% |
| 01/31 | 1,203 | 1,239 | 1,200 | 1,223 | +1.41% | 118,200 | 153億4636万 | -0.89% |
| 01/30 | 1,216 | 1,223 | 1,188 | 1,206 | -1.07% | 380,200 | 151億3304万 | -2.27% |
| 01/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 13,000株（0.1%）-0.41%義務消失 |
| 01/29 | 1,237 | 1,237 | 1,212 | 1,219 | -0.16% | 103,300 | 152億9617万 | -1.3% |
| 01/28 | 1,225 | 1,241 | 1,206 | 1,221 | -2.32% | 167,200 | 153億2127万 | -1.21% |
| 01/27 | 1,293 | 1,303 | 1,250 | 1,250 | -2.04% | 197,700 | 156億8516万 | +1.05% |
| 01/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 65,226株（0.51%）再IN |
| 01/24 | 1,300 | 1,300 | 1,254 | 1,276 | -1.85% | 268,600 | 160億1141万 | +2.99% |
| 01/23 | 1,215 | 1,324 | 1,213 | 1,300 | +7.17% | 404,100 | 163億1257万 | +5.01% |
| 01/22 | 1,212 | 1,229 | 1,205 | 1,213 | +0.25% | 88,800 | 152億2088万 | -1.94% |
| 01/21 | （5%ルール）モルガン・スタンレーMUFG証券（0.02%）モルガン・スタンレー・アンド・カンパニー・インタ…（6.63%）モルガン・スタンレー・アンド・カンパニー・エルエ…（0.36%） |
| 01/21 | 1,234 | 1,248 | 1,200 | 1,210 | -0.25% | 197,100 | 151億8324万 | -2.34% |
| 01/20 | 1,188 | 1,222 | 1,178 | 1,213 | +3.59% | 211,000 | 152億2088万 | -2.26% |
| 01/17 | 1,144 | 1,173 | 1,131 | 1,171 | +3.17% | 164,300 | 146億9386万 | -5.79% |
