| 2025 |
| 06/12 | 6,740 | 6,759 | 6,656 | 6,663 | -0.51% | 383,800 | 9947億6585万 | +2.07% |
| 06/11 | 6,700 | 6,738 | 6,605 | 6,697 | +0.43% | 467,600 | 9998億4194万 | +2.83% |
| 06/10 | 6,658 | 6,760 | 6,638 | 6,668 | +1.34% | 889,700 | 9955億1233万 | +2.65% |
| 06/09 | 6,584 | 6,590 | 6,501 | 6,580 | +0.77% | 596,800 | 9823億7420万 | +1.48% |
| 06/06 | 6,570 | 6,610 | 6,509 | 6,530 | -1% | 423,000 | 9749億935万 | +0.82% |
| 06/05 | 6,545 | 6,730 | 6,545 | 6,596 | +0.29% | 922,800 | 9847億6295万 | +1.96% |
| 06/04 | 6,557 | 6,694 | 6,458 | 6,577 | +3.27% | 1,098,800 | 9819億2630万 | +2.02% |
| 06/03 | 6,330 | 6,484 | 6,315 | 6,369 | +1.06% | 624,300 | 9508億7253万 | -1.04% |
| 06/02 | 6,347 | 6,362 | 6,262 | 6,302 | -1.98% | 629,800 | 9408億6963万 | -1.98% |
| 05/30 | 6,440 | 6,467 | 6,390 | 6,429 | -2.49% | 1,292,600 | 9598億3035万 | +0.14% |
| 05/29 | 6,522 | 6,593 | 6,485 | 6,593 | +2.09% | 923,900 | 9843億1506万 | +3.06% |
| 05/28 | 6,677 | 6,677 | 6,458 | 6,458 | -2.93% | 1,101,000 | 9641億5996万 | +1.37% |
| 05/27 | 6,690 | 6,765 | 6,597 | 6,653 | -0.12% | 794,200 | 9932億7288万 | +4.77% |
| 05/26 | 6,471 | 6,692 | 6,466 | 6,661 | +3.24% | 826,400 | 9944億6725万 | +5.35% |
| 05/23 | （IR情報）15:30 完全子会社の吸収合併に関するお知らせ |
| 05/23 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/23 | 6,500 | 6,510 | 6,409 | 6,452 | +0.22% | 632,000 | 9632億6418万 | +2.53% |
| 05/22 | 6,245 | 6,439 | 6,212 | 6,438 | +1.47% | 881,900 | 9611億7402万 | +2.53% |
| 05/21 | 6,407 | 6,455 | 6,345 | 6,345 | +1.2% | 996,200 | 9472億8940万 | +1.28% |
| 05/20 | 6,285 | 6,368 | 6,240 | 6,270 | -0.92% | 1,040,800 | 9360億9213万 | +0.3% |
| 05/19 | 6,381 | 6,435 | 6,283 | 6,328 | -0.38% | 670,200 | 9447億5135万 | +1.46% |
| 05/16 | 6,469 | 6,493 | 6,306 | 6,352 | -2.19% | 901,400 | 9483億3448万 | +2.5% |
| 05/15 | 6,518 | 6,546 | 6,435 | 6,494 | -1.43% | 872,600 | 9695億3465万 | +5.37% |
| 05/14 | 6,784 | 6,793 | 6,509 | 6,588 | -3.25% | 994,500 | 9835億6857万 | +8.05% |
| 05/13 | 6,900 | 6,948 | 6,777 | 6,809 | +0.8% | 794,800 | 1兆165億 | +12.47% |
| 05/12 | 6,636 | 6,792 | 6,606 | 6,755 | +2.32% | 774,500 | 1兆85億 | +12.19% |
| 05/09 | 6,459 | 6,645 | 6,409 | 6,602 | +4.96% | 1,014,800 | 9856億5873万 | +10.07% |
| 05/08 | 6,300 | 6,327 | 6,240 | 6,290 | +0.43% | 510,200 | 9390億7807万 | +5.08% |
| 05/07 | 6,463 | 6,473 | 6,210 | 6,263 | -1.62% | 846,800 | 9350億4705万 | +4.63% |
| 05/02 | 6,455 | 6,465 | 6,322 | 6,366 | -0.58% | 701,600 | 9504億2464万 | +6.12% |
| 05/01 | 6,360 | 6,471 | 6,350 | 6,403 | +1.27% | 1,041,300 | 9559億4863万 | +6.45% |
| 04/30 | 6,135 | 6,354 | 6,132 | 6,323 | +4.58% | 1,507,800 | 9440億487万 | +4.86% |
| 04/28 | 6,318 | 6,424 | 6,008 | 6,046 | -4.37% | 1,718,100 | 9026億4960万 | 0% |
| 04/25 | （IR情報）15:30 2025年3月期(第149期)配当予想の修正に関するお知らせ |
| 04/25 | （IR情報）15:30 2025年3月期決算短信〔日本基準〕(連結) |
| 04/25 | 6,272 | 6,401 | 6,266 | 6,322 | +2.43% | 833,900 | 9438億5557万 | +4.17% |
| 04/24 | 6,230 | 6,315 | 6,172 | 6,172 | +1.38% | 701,600 | 9214億6102万 | +1.58% |
| 04/23 | 6,060 | 6,150 | 6,020 | 6,088 | +3.89% | 610,400 | 9089億2008万 | -0.05% |
| 04/22 | 5,872 | 5,938 | 5,833 | 5,860 | -1.11% | 487,300 | 8748億8036万 | -4.11% |
| 04/21 | 5,890 | 5,932 | 5,848 | 5,926 | -0.27% | 366,000 | 8847億3396万 | -3.45% |
| 04/18 | 6,000 | 6,048 | 5,935 | 5,942 | -0.54% | 391,300 | 8871億2272万 | -3.55% |
| 04/17 | 5,904 | 6,016 | 5,852 | 5,974 | +1.17% | 513,100 | 8919億22万 | -3.35% |
| 04/16 | 6,138 | 6,178 | 5,875 | 5,905 | -3.51% | 571,600 | 8815億9873万 | -4.77% |
| 04/15 | 6,251 | 6,273 | 6,120 | 6,120 | +0.76% | 882,900 | 9136億9758万 | -1.64% |
| 04/14 | 6,088 | 6,156 | 6,000 | 6,074 | +1.28% | 1,128,900 | 9068億2992万 | -2.66% |
| 04/11 | 5,617 | 6,027 | 5,559 | 5,997 | +1.35% | 1,489,300 | 8953億3405万 | -4.23% |
| 04/10 | 6,120 | 6,120 | 5,856 | 5,917 | +11.08% | 1,306,200 | 8833億9029万 | -5.9% |
| 04/09 | 5,339 | 5,422 | 5,215 | 5,327 | -3.3% | 1,250,500 | 7953億507万 | -15.62% |
| 04/08 | 5,153 | 5,511 | 5,085 | 5,509 | +13.75% | 1,717,800 | 8224億7712万 | -13.37% |
| 04/07 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.08%）野村アセットマネジメント（4.2%）野村證券（0.21%） |
| 04/07 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（4.37%）ナショナルファイナンシャルサービスエルエルシー…（0%） |
| 04/07 | 4,671 | 4,981 | 4,620 | 4,843 | -12.34% | 1,607,400 | 7230億4532万 | -24.36% |
| 04/04 | 5,727 | 5,770 | 5,402 | 5,525 | -7.55% | 1,211,800 | 8248億6587万 | -14.65% |
| 04/03 | 5,858 | 5,988 | 5,858 | 5,976 | -3.25% | 1,243,300 | 8921億9881万 | -8.44% |
| 04/02 | 6,230 | 6,299 | 6,147 | 6,177 | -2.01% | 969,200 | 9222億751万 | -5.81% |
| 04/01 | 6,329 | 6,374 | 6,290 | 6,304 | +0.13% | 503,100 | 9411億6823万 | -4.15% |
| 03/31 | 6,330 | 6,379 | 6,249 | 6,296 | -4.42% | 850,200 | 9399億7385万 | -4.53% |
| 03/28 | 6,707 | 6,707 | 6,537 | 6,587 | -2.6% | 658,700 | 9834億1927万 | -0.42% |
| 03/27 | 6,679 | 6,763 | 6,657 | 6,763 | -0.25% | 759,800 | 1兆96億 | +2.11% |
| 03/26 | 6,756 | 6,792 | 6,705 | 6,780 | +0.85% | 881,200 | 1兆122億 | +2.36% |
| 03/25 | 6,707 | 6,828 | 6,630 | 6,723 | +1.76% | 1,569,100 | 1兆37億 | +1.48% |
| 03/24 | 6,520 | 6,644 | 6,488 | 6,607 | +1.58% | 1,094,400 | 9864億521万 | -0.36% |
| 03/21 | 6,570 | 6,626 | 6,500 | 6,504 | -0.85% | 1,332,100 | 9710億2762万 | -2.21% |
| 03/19 | 6,565 | 6,600 | 6,541 | 6,560 | -0.24% | 676,900 | 9793億8826万 | -1.69% |
| 03/18 | 6,566 | 6,601 | 6,537 | 6,576 | +0.69% | 624,600 | 9817億7701万 | -1.82% |
| 03/17 | 6,560 | 6,589 | 6,502 | 6,531 | +0.43% | 519,300 | 9750億5864万 | -2.88% |
| 03/14 | 6,449 | 6,520 | 6,425 | 6,503 | +0.99% | 793,900 | 9708億7833万 | -3.53% |
| 03/13 | 6,533 | 6,603 | 6,401 | 6,439 | -0.59% | 973,200 | 9613億2332万 | -4.64% |
| 03/12 | 6,400 | 6,529 | 6,384 | 6,477 | +0.57% | 918,300 | 9669億9661万 | -4.31% |
| 03/11 | 6,372 | 6,447 | 6,344 | 6,440 | -1.96% | 1,128,200 | 9614億7262万 | -5.13% |
| 03/10 | 6,622 | 6,654 | 6,534 | 6,569 | -0.64% | 683,800 | 9807億3193万 | -3.79% |
| 03/07 | 6,550 | 6,636 | 6,513 | 6,611 | -0.5% | 592,300 | 9870億240万 | -3.83% |
| 03/06 | 6,637 | 6,663 | 6,575 | 6,644 | +1.34% | 666,900 | 9919億2920万 | -3.92% |
| 03/05 | 6,530 | 6,577 | 6,481 | 6,556 | +1.13% | 880,800 | 9787億9107万 | -5.7% |
| 03/04 | 6,491 | 6,526 | 6,368 | 6,483 | -1.64% | 680,400 | 9678億9239万 | -7.49% |
| 03/03 | 6,666 | 6,670 | 6,551 | 6,591 | -0.14% | 672,300 | 9840億1646万 | -6.78% |
| 02/28 | 6,698 | 6,713 | 6,526 | 6,600 | -3.96% | 1,531,300 | 9853億6014万 | -7.54% |
| 02/27 | 6,781 | 6,883 | 6,758 | 6,872 | +1.85% | 761,200 | 1兆259億 | -4.69% |
| 02/26 | 6,667 | 6,751 | 6,628 | 6,747 | +1.14% | 741,300 | 1兆73億 | -6.94% |
| 02/25 | 6,540 | 6,723 | 6,520 | 6,671 | -1.17% | 1,124,100 | 9959億6022万 | -8.55% |
| 02/21 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.2%）野村アセットマネジメント（4.15%）野村證券（1.05%） |
| 02/21 | 6,686 | 6,762 | 6,657 | 6,750 | -0.49% | 925,000 | 1兆77億 | -7.96% |
| 02/20 | 6,811 | 6,842 | 6,688 | 6,783 | -0.16% | 958,400 | 1兆126億 | -7.98% |
| 02/19 | 6,770 | 6,858 | 6,682 | 6,794 | +0.22% | 985,400 | 1兆143億 | -8.26% |
| 02/18 | 6,735 | 6,809 | 6,708 | 6,779 | -0.63% | 867,000 | 1兆120億 | -8.97% |
| 02/17 | 6,820 | 6,901 | 6,805 | 6,822 | -0.7% | 706,000 | 1兆185億 | -8.99% |
| 02/14 | （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)(公認会計士等による期中レビューの完了及び開示事項の変更) |
| 02/14 | 7,074 | 7,147 | 6,870 | 6,870 | -3.38% | 1,171,300 | 1兆256億 | -8.95% |
| 02/13 | 7,167 | 7,202 | 7,055 | 7,110 | +1.07% | 1,433,000 | 1兆615億 | -6.47% |
| 02/12 | 7,229 | 7,258 | 7,020 | 7,035 | -2.28% | 1,080,000 | 1兆503億 | -8.1% |
| 02/10 | 7,234 | 7,245 | 7,131 | 7,199 | -0.7% | 833,700 | 1兆747億 | -6.64% |
| 02/07 | 6,938 | 7,348 | 6,921 | 7,250 | +4.5% | 1,830,100 | 1兆824億 | -6.63% |
| 02/06 | 6,897 | 6,972 | 6,791 | 6,938 | +2.41% | 1,091,800 | 1兆358億 | -11.31% |
| 02/05 | 6,811 | 6,858 | 6,768 | 6,775 | -1.34% | 1,524,100 | 1兆114億 | -14.11% |
| 02/04 | 7,021 | 7,024 | 6,820 | 6,867 | -1.04% | 1,543,600 | 1兆252億 | -13.62% |
| 02/03 | 7,085 | 7,117 | 6,891 | 6,939 | -6.67% | 2,131,000 | 1兆359億 | -13.44% |
| 01/31 | 7,704 | 7,792 | 7,435 | 7,435 | -3.68% | 2,486,700 | 1兆1100億 | -7.98% |
| 01/30 | （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) |
| 01/30 | 7,580 | 7,741 | 7,570 | 7,719 | +0.93% | 912,100 | 1兆1524億 | -4.96% |
| 01/29 | 7,723 | 7,797 | 7,521 | 7,648 | +1.11% | 928,600 | 1兆1418億 | -6.27% |
| 01/28 | 7,502 | 7,628 | 7,387 | 7,564 | -5% | 1,706,100 | 1兆1292億 | -7.8% |
| 01/27 | 8,120 | 8,124 | 7,952 | 7,962 | -0.99% | 538,000 | 1兆1887億 | -3.48% |
| 01/24 | 8,215 | 8,220 | 8,042 | 8,042 | -2.8% | 739,000 | 1兆2006億 | -2.89% |
| 01/23 | 8,460 | 8,460 | 8,051 | 8,274 | -1.44% | 1,251,200 | 1兆2352億 | -0.39% |
| 01/22 | 8,040 | 8,435 | 8,009 | 8,395 | +6.58% | 1,226,500 | 1兆2533億 | +0.83% |
| 01/21 | 7,890 | 7,901 | 7,767 | 7,877 | +0.15% | 545,600 | 1兆1760億 | -5.57% |
| 01/20 | 7,719 | 7,901 | 7,693 | 7,865 | +2.73% | 481,400 | 1兆1742億 | -6.16% |
| 01/17 | 7,572 | 7,700 | 7,458 | 7,656 | -0.26% | 804,600 | 1兆1430億 | -9.12% |
| 01/16 | 7,740 | 7,742 | 7,629 | 7,676 | +0.14% | 678,100 | 1兆1460億 | -9.37% |
