| 2025 |
| 06/12 | 7,940 | 8,140 | 7,920 | 8,100 | +2.53% | 306,000 | 3755億1357万 | +5.46% |
| 06/11 | 7,810 | 7,980 | 7,770 | 7,900 | +1.67% | 202,800 | 3662億4163万 | +3.48% |
| 06/10 | 7,790 | 7,930 | 7,770 | 7,770 | +0.91% | 255,900 | 3602億1486万 | +2.37% |
| 06/09 | 7,600 | 7,700 | 7,480 | 7,700 | +2.26% | 261,400 | 3569億6969万 | +1.95% |
| 06/06 | 7,550 | 7,550 | 7,420 | 7,530 | -0.66% | 161,100 | 3490億8854万 | +0.15% |
| 06/05 | 7,530 | 7,690 | 7,510 | 7,580 | -0.79% | 177,300 | 3514億652万 | +1.2% |
| 06/04 | 7,700 | 7,820 | 7,640 | 7,640 | -0.52% | 170,300 | 3541億8810万 | +2.48% |
| 06/03 | 7,820 | 7,820 | 7,660 | 7,680 | -0.9% | 153,200 | 3560億4249万 | +3.5% |
| 06/02 | 7,740 | 7,780 | 7,700 | 7,750 | -0.26% | 74,200 | 3592億8767万 | +5.1% |
| 05/30 | 7,660 | 7,810 | 7,630 | 7,770 | +0.26% | 113,100 | 3602億1486万 | +6.12% |
| 05/29 | 7,710 | 7,850 | 7,690 | 7,750 | +1.04% | 173,000 | 3592億8767万 | +6.63% |
| 05/28 | 7,850 | 7,860 | 7,640 | 7,670 | -0.78% | 168,200 | 3555億7889万 | +6.41% |
| 05/27 | 7,770 | 7,780 | 7,700 | 7,730 | -1.15% | 124,900 | 3583億6048万 | +8.05% |
| 05/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 226,703株（0.48%）-0.02%義務消失 |
| 05/26 | 7,690 | 7,820 | 7,680 | 7,820 | +0.64% | 109,000 | 3625億3285万 | +10.2% |
| 05/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 236,107株（0.5%）再IN |
| 05/23 | 7,780 | 7,880 | 7,740 | 7,770 | +0.26% | 125,500 | 3602億1486万 | +10.67% |
| 05/22 | 7,660 | 7,750 | 7,610 | 7,750 | 0% | 92,900 | 3592億8767万 | +11.45% |
| 05/21 | （IR情報）13:00 (訂正)「2025年3月期決算説明会資料」の一部訂正に関するお知らせ |
| 05/21 | 7,830 | 7,840 | 7,650 | 7,750 | -1.27% | 146,400 | 3592億8767万 | +12.56% |
| 05/20 | 7,890 | 7,930 | 7,810 | 7,850 | -0.51% | 177,100 | 3639億2364万 | +15.32% |
| 05/19 | （IR情報）10:00 2025年3月期決算説明会資料 |
| 05/19 | 7,590 | 7,890 | 7,550 | 7,890 | +2.6% | 383,300 | 3657億7803万 | +17.22% |
| 05/16 | 7,740 | 7,740 | 7,570 | 7,690 | +0.92% | 228,800 | 3565億609万 | +15.99% |
| 05/15 | 7,670 | 7,740 | 7,470 | 7,620 | +0.53% | 246,700 | 3532億6091万 | +16.39% |
| 05/14 | 7,500 | 7,580 | 7,310 | 7,580 | +2.71% | 318,000 | 3514億652万 | +17.63% |
| 05/13 | （IR情報）15:30 2025年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）15:30 2025年3月期決算補足資料 |
| 05/13 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/13 | （IR情報）15:30 支配株主等に関する事項について |
| 05/13 | （IR情報）15:30 投資単位の引下げに関する考え方及び方針等について |
| 05/13 | （IR情報）15:30 役員の異動及び組織改正に関するお知らせ |
| 05/13 | 7,480 | 7,580 | 7,340 | 7,380 | +0.41% | 385,200 | 3421億3458万 | +15.87% |
| 05/12 | 7,060 | 7,410 | 7,050 | 7,350 | +5% | 299,700 | 3407億4379万 | +16.33% |
| 05/09 | 7,050 | 7,080 | 6,980 | 7,000 | +1.01% | 239,400 | 3245億1790万 | +11.46% |
| 05/08 | 6,790 | 7,010 | 6,770 | 6,930 | +2.06% | 205,000 | 3212億7272万 | +10.79% |
| 05/07 | 6,810 | 6,820 | 6,680 | 6,790 | -0.88% | 190,800 | 3147億8236万 | +8.94% |
| 05/02 | 6,840 | 6,930 | 6,830 | 6,850 | -0.15% | 186,400 | 3175億6394万 | +9.9% |
| 05/01 | 6,840 | 6,910 | 6,800 | 6,860 | +1.03% | 124,200 | 3180億2754万 | +9.97% |
| 04/30 | 6,720 | 6,830 | 6,690 | 6,790 | +1.04% | 156,300 | 3147億8236万 | +8.64% |
| 04/28 | 6,910 | 6,920 | 6,700 | 6,720 | -0.59% | 155,400 | 3115億3718万 | +7.35% |
| 04/25 | 6,710 | 6,840 | 6,650 | 6,760 | +3.52% | 282,000 | 3133億9157万 | +7.81% |
| 04/24 | 6,540 | 6,570 | 6,490 | 6,530 | +1.08% | 269,800 | 3027億2884万 | +3.98% |
| 04/23 | 6,550 | 6,600 | 6,390 | 6,460 | +0.94% | 230,100 | 2994億8366万 | +2.62% |
| 04/22 | 6,220 | 6,450 | 6,150 | 6,400 | +2.4% | 198,300 | 2967億208万 | +1.27% |
| 04/21 | 6,230 | 6,300 | 6,170 | 6,250 | -1.11% | 117,600 | 2897億4812万 | -1.53% |
| 04/18 | 6,240 | 6,320 | 6,130 | 6,320 | +0.32% | 204,000 | 2929億9330万 | -0.94% |
| 04/17 | 5,970 | 6,300 | 5,940 | 6,300 | +6.24% | 337,400 | 2920億6611万 | -1.56% |
| 04/16 | 6,040 | 6,100 | 5,900 | 5,930 | -2.95% | 258,400 | 2749億1302万 | -7.72% |
| 04/15 | 6,040 | 6,140 | 6,000 | 6,110 | +1.66% | 202,700 | 2832億5776万 | -5.36% |
| 04/14 | 5,960 | 6,090 | 5,870 | 6,010 | +3.44% | 365,300 | 2786億2179万 | -7.11% |
| 04/11 | 5,650 | 5,860 | 5,550 | 5,810 | -2.35% | 275,700 | 2693億4985万 | -10.51% |
| 04/10 | 6,260 | 6,260 | 5,920 | 5,950 | +11.01% | 456,400 | 2758億4021万 | -9.01% |
| 04/09 | 5,360 | 5,420 | 5,220 | 5,360 | -4.46% | 306,300 | 2484億8799万 | -18.58% |
| 04/08 | 5,750 | 5,870 | 5,590 | 5,610 | +11.31% | 365,100 | 2600億7791万 | -15.72% |
| 04/07 | 4,770 | 5,240 | 4,770 | 5,040 | -11.73% | 429,000 | 2336億5288万 | -24.92% |
| 04/04 | 5,830 | 5,880 | 5,600 | 5,710 | -6.39% | 342,300 | 2647億1388万 | -15.93% |
| 04/03 | 6,060 | 6,170 | 6,050 | 6,100 | -4.69% | 384,400 | 2827億9417万 | -11.09% |
| 04/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 220,102株（0.47%）-0.05%義務消失 |
| 04/02 | 6,450 | 6,450 | 6,360 | 6,400 | +0.16% | 176,300 | 2967億208万 | -7.21% |
| 04/01 | 6,430 | 6,450 | 6,340 | 6,390 | +0.31% | 190,400 | 2962億3848万 | -7.69% |
| 04/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 243,489株（0.52%）+0.01% |
| 03/31 | 6,630 | 6,630 | 6,340 | 6,370 | -6.32% | 374,400 | 2953億1128万 | -8.36% |
| 03/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 236,889株（0.51%）-0.06% |
| 03/28 | 6,980 | 6,980 | 6,730 | 6,800 | -2.58% | 189,200 | 3152億4596万 | -2.68% |
| 03/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 266,189株（0.57%）-0.01% |
| 03/27 | 7,030 | 7,030 | 6,920 | 6,980 | -2.24% | 140,200 | 3235億9070万 | -0.19% |
| 03/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 270,789株（0.58%）再IN |
| 03/26 | 7,160 | 7,160 | 7,070 | 7,140 | +1.13% | 124,200 | 3310億825万 | +2.15% |
| 03/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 201,589株（0.43%）-0.14%義務消失 |
| 03/25 | 7,000 | 7,120 | 6,970 | 7,060 | +1.29% | 146,900 | 3272億9948万 | +1.06% |
| 03/24 | 6,990 | 7,060 | 6,960 | 6,970 | -0.57% | 103,200 | 3231億2710万 | -0.29% |
| 03/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 266,461株（0.57%）再IN |
| 03/21 | 6,890 | 7,030 | 6,890 | 7,010 | +1.74% | 180,000 | 3249億8149万 | +0.2% |
| 03/19 | 7,120 | 7,200 | 6,870 | 6,890 | -2.96% | 280,500 | 3194億1833万 | -1.67% |
| 03/18 | 7,120 | 7,140 | 7,020 | 7,100 | +0.57% | 137,600 | 3291億5387万 | +1.18% |
| 03/17 | 7,140 | 7,240 | 7,050 | 7,060 | -0.14% | 232,200 | 3272億9948万 | +0.57% |
| 03/14 | 6,910 | 7,120 | 6,890 | 7,070 | +3.67% | 279,500 | 3277億6307万 | +0.6% |
| 03/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 228,097株（0.49%）-0.01%義務消失 |
| 03/13 | 6,990 | 7,090 | 6,820 | 6,820 | -2.01% | 270,000 | 3161億7315万 | -3.32% |
| 03/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 233,297株（0.5%）-0.03% |
| 03/12 | 6,710 | 7,090 | 6,710 | 6,960 | +4.19% | 409,700 | 3226億6351万 | -1.81% |
| 03/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 248,597株（0.53%）-0.02% |
| 03/11 | 6,380 | 6,730 | 6,380 | 6,680 | +3.41% | 454,200 | 3096億8279万 | -6.07% |
| 03/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 258,224株（0.55%）-0.06% |
| 03/10 | 6,620 | 6,660 | 6,380 | 6,460 | -1.67% | 446,300 | 2994億8366万 | -9.7% |
| 03/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 285,024株（0.61%）-0.04% |
| 03/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 230,940株（0.49%）-0.08%義務消失 |
| 03/07 | 6,800 | 6,850 | 6,530 | 6,570 | -5.87% | 535,200 | 3045億8322万 | -8.83% |
| 03/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 302,320株（0.65%）-0.06% |
| 03/06 | 7,090 | 7,210 | 6,980 | 6,980 | -0.99% | 293,000 | 3235億9070万 | -3.79% |
| 03/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 332,720株（0.71%）-0.03% |
| 03/05 | 7,180 | 7,260 | 7,010 | 7,050 | -1.95% | 267,100 | 3268億3588万 | -3.13% |
| 03/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 345,820株（0.74%）+0.03% |
| 03/04 | 7,000 | 7,310 | 6,980 | 7,190 | +2.28% | 503,600 | 3333億2624万 | -1.75% |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 332,620株（0.71%）+0.01% |
| 03/03 | 7,090 | 7,090 | 6,980 | 7,030 | +0.14% | 165,400 | 3259億869万 | -4.69% |
| 02/28 | 7,190 | 7,320 | 6,980 | 7,020 | -5.52% | 272,600 | 3254億4509万 | -5.73% |
| 02/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 325,980株（0.7%）+0.02% |
| 02/27 | 7,400 | 7,520 | 7,320 | 7,430 | +6.14% | 483,900 | 3444億5257万 | -1.17% |
| 02/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 316,780株（0.68%）-0.13% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 265,694株（0.57%）-0.03% |
| 02/26 | 7,030 | 7,070 | 6,900 | 7,000 | -0.28% | 194,100 | 3245億1790万 | -7.38% |
| 02/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 376,280株（0.81%）+0.18% |
| 02/25 | 7,010 | 7,060 | 6,970 | 7,020 | -1.27% | 228,700 | 3254億4509万 | -7.85% |
| 02/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 295,780株（0.63%）+0.01% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 281,694株（0.6%）+0.02% |
| 02/21 | 7,290 | 7,290 | 7,090 | 7,110 | -2.2% | 288,400 | 3296億1746万 | -7.31% |
| 02/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 291,688株（0.62%）+0.04% |
| 02/20 | 6,950 | 7,410 | 6,930 | 7,270 | +4.45% | 570,300 | 3370億3501万 | -5.93% |
| 02/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 272,688株（0.58%）+0.03% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 271,894株（0.58%）-0.06% |
| 02/19 | 6,850 | 7,050 | 6,800 | 6,960 | +0.87% | 367,000 | 3226億6351万 | -10.59% |
| 02/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 258,788株（0.55%）-0.02% |
| 02/18 | 7,010 | 7,010 | 6,890 | 6,900 | -2.13% | 403,600 | 3198億8193万 | -12.22% |
| 02/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 264,488株（0.57%）-0.14% |
| 02/17 | 7,090 | 7,200 | 7,010 | 7,050 | -1.26% | 235,800 | 3268億3588万 | -11.23% |
| 02/14 | 7,190 | 7,230 | 7,100 | 7,140 | +0.14% | 291,400 | 3310億825万 | -10.97% |
| 02/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 330,088株（0.71%）+0.02% |
| 02/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 299,846株（0.64%）-0.26% |
| 02/13 | 7,200 | 7,210 | 7,100 | 7,130 | -2.06% | 347,900 | 3305億4466万 | -11.82% |
| 02/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 321,188株（0.69%）+0.01% |
| 02/12 | 7,230 | 7,290 | 7,170 | 7,280 | +1.96% | 272,500 | 3374億9861万 | -10.63% |
| 02/10 | 7,110 | 7,200 | 7,110 | 7,140 | -0.56% | 236,800 | 3310億825万 | -12.85% |
| 02/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 315,352株（0.68%）+0.02% |
| 02/07 | 7,160 | 7,260 | 7,010 | 7,180 | -1.1% | 452,100 | 3328億6264万 | -12.82% |
| 02/06 | 7,700 | 7,700 | 7,170 | 7,260 | -5.96% | 1,150,500 | 3365億7142万 | -12.31% |
| 02/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 309,152株（0.66%）-0.06% |
| 02/05 | （IR情報）15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 7,700 | 7,770 | 7,630 | 7,720 | +0.78% | 398,000 | 3578億9688万 | -7.17% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 418,246株（0.9%）+0.09% |
| 02/04 | 7,690 | 7,700 | 7,580 | 7,660 | +1.32% | 267,500 | 3551億1530万 | -8.03% |
| 02/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 337,136株（0.72%）+0.01% |
| 02/03 | 7,610 | 7,680 | 7,470 | 7,560 | -2.45% | 324,100 | 3504億7933万 | -9.43% |
| 02/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 332,636株（0.71%）+0.02% |
| 01/31 | 7,750 | 7,820 | 7,730 | 7,750 | +0.13% | 148,200 | 3592億8767万 | -7.41% |
| 01/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 324,036株（0.69%）+0.02% |
| 01/30 | （IR情報）15:30 連結子会社の株式譲渡に関するお知らせ |
| 01/30 | 7,810 | 7,820 | 7,680 | 7,740 | -0.9% | 252,900 | 3588億2407万 | -7.69% |
| 01/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 312,136株（0.67%）+0.01% |
| 01/29 | 7,700 | 7,830 | 7,600 | 7,810 | +3.44% | 371,400 | 3620億6925万 | -7.07% |
| 01/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 307,436株（0.66%）+0.1% |
| 01/28 | 7,820 | 7,880 | 7,470 | 7,550 | -6.21% | 670,200 | 3500億1573万 | -10.35% |
| 01/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 263,436株（0.56%）+0.01% |
| 01/27 | 8,750 | 8,750 | 8,050 | 8,050 | -6.72% | 407,500 | 3731億9558万 | -4.72% |
| 01/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 257,036株（0.55%）+0.01% |
| 01/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 376,065株（0.81%）+0.05% |
| 01/24 | 8,800 | 8,800 | 8,610 | 8,630 | -2.04% | 153,900 | 4000億8421万 | +2.03% |
| 01/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 251,236株（0.54%）+0.01% |
| 01/23 | 8,860 | 8,860 | 8,730 | 8,810 | +0.23% | 163,000 | 4084億2895万 | +4.25% |
| 01/22 | 8,680 | 8,930 | 8,590 | 8,790 | +4.15% | 332,500 | 4075億176万 | +4.17% |
| 01/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 247,642株（0.53%）+0.02% |
| 01/21 | 8,650 | 8,730 | 8,320 | 8,440 | -0.71% | 303,200 | 3912億7586万 | +0.26% |
| 01/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 236,942株（0.51%）新規 |
| 01/20 | 8,450 | 8,650 | 8,440 | 8,500 | +1.92% | 179,800 | 3940億5745万 | +1.03% |
| 01/17 | 8,480 | 8,540 | 8,300 | 8,340 | -2.23% | 205,300 | 3866億3989万 | -0.93% |
| 01/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 354,398株（0.76%）-0.08% |
| 01/16 | 8,810 | 8,810 | 8,380 | 8,530 | -1.73% | 286,600 | 3954億4824万 | +1.11% |
