| 2025 |
| 06/13 | 3,860 | 3,862 | 3,761 | 3,791 | -1.91% | 1,278,300 | 7818億7430万 | -1.17% |
| 06/12 | 3,875 | 3,886 | 3,811 | 3,865 | -0.1% | 1,013,400 | 7971億3643万 | +0.52% |
| 06/11 | 3,833 | 3,890 | 3,822 | 3,869 | +2% | 1,408,400 | 7979億6140万 | +0.21% |
| 06/11 | （空売り報告）Barclays Capital Securities Ltd 1,409,264株（0.68%）-0.09% |
| 06/10 | 3,751 | 3,837 | 3,743 | 3,793 | +2.51% | 1,355,500 | 7822億8679万 | -2.14% |
| 06/09 | 3,671 | 3,737 | 3,663 | 3,700 | +1.37% | 1,039,000 | 7631億602万 | -5.08% |
| 06/09 | （空売り報告）Barclays Capital Securities Ltd 1,607,264株（0.77%）-0.03% |
| 06/06 | 3,630 | 3,667 | 3,614 | 3,650 | +0.3% | 1,239,500 | 7527億9378万 | -6.89% |
| 06/05 | 3,698 | 3,715 | 3,628 | 3,639 | -2.31% | 1,493,200 | 7505億2508万 | -7.71% |
| 06/04 | 3,794 | 3,811 | 3,712 | 3,725 | 0% | 1,342,900 | 7682億6214万 | -6.1% |
| 06/03 | 3,751 | 3,759 | 3,712 | 3,725 | +0.08% | 1,435,500 | 7682億6214万 | -6.64% |
| 06/02 | 3,721 | 3,743 | 3,692 | 3,722 | -0.61% | 1,231,700 | 7676億4341万 | -7.14% |
| 05/30 | 3,761 | 3,772 | 3,718 | 3,745 | -1.32% | 2,868,900 | 7723億8704万 | -6.98% |
| 05/30 | （空売り報告）Barclays Capital Securities Ltd 1,665,140株（0.8%）-0.13% |
| 05/29 | 3,806 | 3,831 | 3,776 | 3,795 | -0.26% | 1,404,200 | 7826億9928万 | -6.02% |
| 05/28 | 3,820 | 3,831 | 3,790 | 3,805 | +0.37% | 874,500 | 7847億6173万 | -6.12% |
| 05/27 | 3,800 | 3,810 | 3,768 | 3,791 | -0.16% | 942,300 | 7818億7430万 | -6.86% |
| 05/26 | 3,755 | 3,808 | 3,745 | 3,797 | +0.5% | 729,500 | 7831億1177万 | -7.07% |
| 05/23 | 3,811 | 3,827 | 3,771 | 3,778 | -0.37% | 849,600 | 7791億9312万 | -7.83% |
| 05/23 | （空売り報告）Barclays Capital Securities Ltd 1,933,469株（0.93%）+0.09% |
| 05/22 | 3,760 | 3,831 | 3,753 | 3,792 | -1.94% | 1,802,600 | 7820億8055万 | -7.78% |
| 05/21 | 3,881 | 3,920 | 3,863 | 3,867 | +0.36% | 1,028,000 | 7975億4892万 | -6.21% |
| 05/21 | （空売り報告）Barclays Capital Securities Ltd 1,739,269株（0.84%）+0.1% |
| 05/20 | 3,920 | 3,953 | 3,836 | 3,853 | -0.23% | 1,219,900 | 7946億6149万 | -6.66% |
| 05/19 | 3,858 | 3,889 | 3,825 | 3,862 | -0.82% | 1,536,900 | 7965億1769万 | -6.67% |
| 05/19 | （空売り報告）Barclays Capital Securities Ltd 1,527,869株（0.74%）+0.09% |
| 05/16 | 3,978 | 3,999 | 3,890 | 3,894 | -2.48% | 1,506,900 | 8031億1753万 | -5.74% |
| 05/15 | 4,103 | 4,111 | 3,993 | 3,993 | -3.55% | 1,474,600 | 8235億3577万 | -3.36% |
| 05/15 | （空売り報告）Barclays Capital Securities Ltd 1,347,069株（0.65%）再IN |
| 05/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,003,259株（0.48%）-0.02%義務消失 |
| 05/14 | 4,157 | 4,173 | 4,050 | 4,140 | -1.69% | 1,435,500 | 8538億5377万 | +0.44% |
| 05/14 | （空売り報告）JPM Securities Japan Co Ltd. 834,223株（0.4%）-0.28%義務消失 |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 987,969株（0.47%）-0.09%義務消失 |
| 05/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,035,264株（0.5%）再IN |
| 05/13 | 4,210 | 4,282 | 4,198 | 4,211 | +2.81% | 1,488,500 | 8684億9715万 | +2.18% |
| 05/12 | 4,028 | 4,115 | 4,025 | 4,096 | +1.89% | 1,944,700 | 8447億7899万 | -0.51% |
| 05/12 | （空売り報告）Barclays Capital Securities Ltd 1,158,569株（0.56%）再IN |
| 05/09 | 4,251 | 4,251 | 4,020 | 4,020 | -5.43% | 3,372,700 | 8291億438万 | -2.5% |
| 05/08 | （IR情報）15:35 取締役等に対する業績連動型株式付与制度の継続および一部改定に関するお知らせ |
| 05/08 | （IR情報）15:35 定款一部変更に関するお知らせ |
| 05/08 | （IR情報）15:35 当社単体決算における関係会社株式評価損の計上及び当社グループ連結決算におけるのれんの減損損失の計上に関するお知らせ |
| 05/08 | （IR情報）15:35 2025年3月期決算短信〔米国基準〕(連結) |
| 05/08 | （IR情報）15:35 2025年3月期決算説明資料 |
| 05/08 | 4,210 | 4,253 | 4,171 | 4,251 | -0.05% | 1,146,000 | 8767億4695万 | +2.95% |
| 05/07 | 4,312 | 4,340 | 4,239 | 4,253 | -1.94% | 1,147,000 | 8771億5944万 | +3.05% |
| 05/07 | （空売り報告）JPM Securities Japan Co Ltd. 1,414,765株（0.68%）-0.02% |
| 05/02 | 4,287 | 4,355 | 4,270 | 4,337 | +1.71% | 636,600 | 8944億8400万 | +4.89% |
| 05/01 | 4,227 | 4,279 | 4,206 | 4,264 | +0.8% | 590,100 | 8794億2813万 | +2.92% |
| 05/01 | （空売り報告）JPM Securities Japan Co Ltd. 1,460,502株（0.7%）+0.1% |
| 04/30 | 4,246 | 4,274 | 4,206 | 4,230 | +0.05% | 1,088,500 | 8724億1580万 | +1.9% |
| 04/28 | 4,343 | 4,345 | 4,224 | 4,228 | -1.56% | 660,400 | 8720億331万 | +1.68% |
| 04/28 | （空売り報告）JPM Securities Japan Co Ltd. 1,248,856株（0.6%）+0.05% |
| 04/25 | 4,257 | 4,315 | 4,249 | 4,295 | +2.58% | 1,014,500 | 8858億2172万 | +3.15% |
| 04/24 | 4,201 | 4,250 | 4,179 | 4,187 | +0.79% | 1,036,800 | 8635億4727万 | +0.43% |
| 04/24 | （空売り報告）JPM Securities Japan Co Ltd. 1,149,896株（0.55%）-0.06% |
| 04/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 900,858株（0.43%）-0.2%義務消失 |
| 04/23 | 4,204 | 4,210 | 4,103 | 4,154 | +2.44% | 988,400 | 8567億4119万 | -0.62% |
| 04/23 | （空売り報告）JPM Securities Japan Co Ltd. 1,277,111株（0.61%）再IN |
| 04/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,317,946株（0.63%）-0.02% |
| 04/22 | 4,155 | 4,155 | 4,029 | 4,055 | -2.78% | 924,400 | 8363億2295万 | -3.31% |
| 04/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,350,330株（0.65%）-0.03% |
| 04/21 | 4,203 | 4,223 | 4,146 | 4,171 | -1.39% | 595,600 | 8602億4736万 | -0.9% |
| 04/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,413,025株（0.68%）+0.02% |
| 04/18 | 4,217 | 4,246 | 4,189 | 4,230 | +1.15% | 552,600 | 8724億1580万 | +0.19% |
| 04/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,375,154株（0.66%）+0.01% |
| 04/17 | 4,152 | 4,201 | 4,105 | 4,182 | +1.46% | 805,400 | 8625億1605万 | -1.2% |
| 04/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,352,654株（0.65%）+0.01% |
| 04/17 | （空売り報告）Barclays Capital Securities Ltd 1,015,469株（0.49%）-0.02%義務消失 |
| 04/16 | 4,139 | 4,154 | 4,094 | 4,122 | +0.39% | 1,083,400 | 8501億4136万 | -2.99% |
| 04/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,335,274株（0.64%）+0.02% |
| 04/16 | （空売り報告）Barclays Capital Securities Ltd 1,069,869株（0.51%）再IN |
| 04/15 | 4,110 | 4,161 | 4,088 | 4,106 | +0.91% | 953,000 | 8468億4144万 | -3.77% |
| 04/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,294,142株（0.62%）+0.02% |
| 04/15 | （空売り報告）Citigroup Global Markets Limited 157,831株（0.07%）-0.43%義務消失 |
| 04/14 | 4,069 | 4,089 | 4,000 | 4,069 | +1.72% | 1,071,700 | 8392億1038万 | -5.2% |
| 04/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,254,448株（0.6%）+0.02% |
| 04/14 | （空売り報告）Barclays Capital Securities Ltd 1,004,469株（0.48%）-0.02%義務消失 |
| 04/11 | 3,801 | 4,016 | 3,780 | 4,000 | -2.27% | 1,942,400 | 8249億7948万 | -7.3% |
| 04/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,210,218株（0.58%）+0.05% |
| 04/10 | 4,173 | 4,173 | 4,049 | 4,093 | +11.13% | 2,332,200 | 8441億6026万 | -5.69% |
| 04/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,105,409株（0.53%）再IN |
| 04/10 | （空売り報告）Citigroup Global Markets Limited 1,032,405株（0.5%）再IN |
| 04/09 | 3,810 | 3,820 | 3,634 | 3,683 | -6.17% | 1,592,200 | 7595億9986万 | -15.45% |
| 04/08 | 4,000 | 4,038 | 3,890 | 3,925 | +4.78% | 1,314,700 | 8095億1112万 | -10.53% |
| 04/07 | 3,783 | 3,849 | 3,685 | 3,746 | -9.08% | 2,463,500 | 7725億9329万 | -15.08% |
| 04/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 917,011株（0.44%）-0.11%義務消失 |
| 04/07 | （空売り報告）Citigroup Global Markets Limited 992,805株（0.48%）-0.13%義務消失 |
| 04/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 805,967株（0.39%）-0.2%義務消失 |
| 04/04 | （5%ルール）三井住友トラスト・アセットマネジメント（3.04%）日興アセットマネジメント（4.19%） |
| 04/04 | 4,026 | 4,165 | 4,026 | 4,120 | +0.1% | 1,466,300 | 8497億2887万 | -7.25% |
| 04/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,134,860株（0.55%）+0.05% |
| 04/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,235,098株（0.59%）-0.02% |
| 04/03 | 4,102 | 4,165 | 4,050 | 4,116 | -2.97% | 1,762,100 | 8489億389万 | -7.75% |
| 04/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,043,760株（0.5%）再IN |
| 04/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,265,389株（0.61%）+0.08% |
| 04/02 | 4,167 | 4,294 | 4,127 | 4,242 | +1.85% | 1,728,100 | 8748億9074万 | -5.35% |
| 04/01 | 4,316 | 4,316 | 4,165 | 4,165 | -1.12% | 1,079,800 | 8590億989万 | -7.4% |
| 03/31 | 4,374 | 4,389 | 4,212 | 4,212 | -5.22% | 1,885,300 | 8687億340万 | -6.75% |
| 03/31 | （空売り報告）Barclays Capital Securities Ltd 1,041,708株（0.5%）再IN |
| 03/28 | 4,483 | 4,504 | 4,412 | 4,444 | -1.9% | 1,298,100 | 9165億5221万 | -1.92% |
| 03/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,102,935株（0.53%）再IN |
| 03/27 | 4,461 | 4,530 | 4,448 | 4,530 | +1.25% | 1,276,700 | 9342億8927万 | -0.11% |
| 03/26 | 4,414 | 4,497 | 4,403 | 4,474 | +1.43% | 1,001,800 | 9227億3955万 | -1.32% |
| 03/25 | 4,416 | 4,473 | 4,398 | 4,411 | +0.87% | 934,500 | 9097億4613万 | -2.71% |
| 03/24 | 4,412 | 4,417 | 4,373 | 4,373 | -0.95% | 1,296,300 | 9019億882万 | -3.64% |
| 03/21 | 4,468 | 4,481 | 4,415 | 4,415 | -1.19% | 1,571,600 | 9105億7110万 | -2.92% |
| 03/19 | 4,509 | 4,549 | 4,468 | 4,468 | -0.62% | 865,000 | 9215億208万 | -2% |
| 03/19 | （空売り報告）Citigroup Global Markets Limited 1,266,838株（0.61%）+0.11% |
| 03/18 | 4,511 | 4,570 | 4,496 | 4,496 | +1.17% | 969,400 | 9272億7694万 | -1.73% |
| 03/17 | 4,517 | 4,542 | 4,425 | 4,444 | -0.94% | 1,358,700 | 9165億5221万 | -3.18% |
| 03/17 | （空売り報告）Citigroup Global Markets Limited 1,042,138株（0.5%）新規 |
| 03/14 | 4,455 | 4,517 | 4,455 | 4,486 | -0.55% | 1,557,000 | 9252億1449万 | -2.65% |
| 03/13 | 4,583 | 4,596 | 4,511 | 4,511 | -1.25% | 893,100 | 9303億7061万 | -2.51% |
| 03/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 978,713株（0.47%）-0.03%義務消失 |
| 03/12 | 4,547 | 4,568 | 4,505 | 4,568 | -0.48% | 1,101,900 | 9421億2657万 | -1.64% |
| 03/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,040,431株（0.5%）再IN |
| 03/11 | 4,610 | 4,652 | 4,526 | 4,590 | -2.77% | 1,380,600 | 9466億6396万 | -1.42% |
| 03/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,002,390株（0.48%）-0.02%義務消失 |
| 03/10 | 4,651 | 4,732 | 4,617 | 4,721 | +1.51% | 1,088,000 | 9736億8204万 | +0.92% |
| 03/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,038,532株（0.5%）-0.02% |
| 03/07 | 4,621 | 4,694 | 4,617 | 4,651 | +1.02% | 1,431,200 | 9592億4489万 | -0.96% |
| 03/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,085,512株（0.52%）+0.01% |
| 03/06 | 4,528 | 4,667 | 4,528 | 4,604 | +2.27% | 1,205,300 | 9495億5139万 | -2.42% |
| 03/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,054,112株（0.51%）再IN |
| 03/05 | 4,440 | 4,511 | 4,408 | 4,502 | +0.78% | 904,600 | 9285億1441万 | -5.04% |
| 03/04 | 4,506 | 4,559 | 4,420 | 4,467 | -1.24% | 1,106,300 | 9212億9584万 | -6.27% |
| 03/03 | 4,544 | 4,552 | 4,464 | 4,523 | +0.36% | 846,000 | 9328億4555万 | -5.67% |
| 02/28 | 4,599 | 4,610 | 4,485 | 4,507 | -2.89% | 2,068,800 | 9295億4563万 | -6.44% |
| 02/27 | 4,618 | 4,694 | 4,599 | 4,641 | +0.63% | 980,900 | 9571億8245万 | -4.15% |
| 02/26 | 4,639 | 4,656 | 4,537 | 4,612 | -0.6% | 1,042,800 | 9512億134万 | -5.06% |
| 02/25 | 4,577 | 4,678 | 4,522 | 4,640 | -0.09% | 1,115,400 | 9569億7620万 | -4.78% |
| 02/21 | 4,584 | 4,668 | 4,558 | 4,644 | +1.89% | 1,109,500 | 9578億118万 | -4.88% |
| 02/20 | 4,551 | 4,625 | 4,545 | 4,558 | +0.33% | 1,325,400 | 9400億6412万 | -6.69% |
| 02/19 | 4,514 | 4,573 | 4,509 | 4,543 | +0.78% | 825,500 | 9369億7045万 | -7.1% |
| 02/18 | 4,460 | 4,578 | 4,456 | 4,508 | +1.01% | 1,110,600 | 9297億5188万 | -7.98% |
| 02/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 967,078株（0.46%）-0.04%義務消失 |
| 02/17 | 4,528 | 4,530 | 4,446 | 4,463 | -1.15% | 1,080,900 | 9204億7086万 | -9.1% |
| 02/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,037,478株（0.5%）-0.04% |
| 02/14 | 4,633 | 4,668 | 4,515 | 4,515 | -2.5% | 1,366,500 | 9311億9559万 | -8.31% |
| 02/13 | 4,700 | 4,736 | 4,627 | 4,631 | -1.03% | 1,600,900 | 9551億2000万 | -6.27% |
| 02/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,116,460株（0.54%）新規 |
| 02/12 | 5,010 | 5,075 | 4,623 | 4,679 | -3.92% | 2,834,100 | 9650億1975万 | -5.68% |
| 02/10 | （IR情報）15:35 2025年3月期第3四半期決算説明資料 |
| 02/10 | （IR情報）15:35 2025年3月期第3四半期決算短信〔米国基準〕(連結) |
| 02/10 | 4,825 | 4,909 | 4,800 | 4,870 | 0% | 1,383,800 | 1兆44億 | -2.21% |
| 02/10 | （空売り報告）JPM Securities Japan Co Ltd. 807,446株（0.39%）-0.17%義務消失 |
| 02/07 | 4,897 | 4,930 | 4,853 | 4,870 | -0.67% | 1,049,200 | 1兆44億 | -2.6% |
| 02/07 | （空売り報告）JPM Securities Japan Co Ltd. 1,164,656株（0.56%）-0.06% |
| 02/06 | 4,968 | 4,981 | 4,852 | 4,903 | -0.91% | 924,700 | 1兆112億 | -2.33% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,011,263株（0.49%）-0.06%義務消失 |
| 02/05 | 4,999 | 5,067 | 4,937 | 4,948 | +0.2% | 1,140,500 | 1兆204億 | -1.75% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,154,638株（0.55%）再IN |
| 02/04 | 4,952 | 4,976 | 4,899 | 4,938 | +1.35% | 1,209,800 | 1兆184億 | -2.22% |
| 02/03 | 5,078 | 5,100 | 4,870 | 4,872 | -5.21% | 1,646,300 | 1兆48億 | -3.75% |
| 02/03 | （空売り報告）JPM Securities Japan Co Ltd. 1,279,710株（0.62%）+0.12% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 915,703株（0.44%）-0.08%義務消失 |
| 01/31 | 5,150 | 5,194 | 5,112 | 5,140 | -0.66% | 826,700 | 1兆600億 | +1.3% |
| 01/31 | （空売り報告）JPM Securities Japan Co Ltd. 1,037,320株（0.5%）再IN |
| 01/30 | 5,251 | 5,272 | 5,095 | 5,174 | -0.27% | 875,200 | 1兆671億 | +1.97% |
| 01/29 | 5,160 | 5,217 | 5,153 | 5,188 | -0.21% | 693,900 | 1兆699億 | +2.37% |
| 01/28 | 5,087 | 5,277 | 5,080 | 5,199 | +1.44% | 1,126,100 | 1兆722億 | +2.71% |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,076,756株（0.52%）再IN |
| 01/27 | 5,177 | 5,246 | 5,108 | 5,125 | -1.16% | 1,063,900 | 1兆570億 | +1.36% |
| 01/24 | 5,100 | 5,218 | 5,099 | 5,185 | +2.39% | 1,329,100 | 1兆693億 | +2.65% |
| 01/23 | 5,106 | 5,153 | 5,058 | 5,064 | -1.42% | 1,179,400 | 1兆444億 | +0.5% |
| 01/22 | 5,155 | 5,222 | 5,080 | 5,137 | +1.62% | 1,810,900 | 1兆594億 | +1.84% |
| 01/21 | 5,055 | 5,085 | 4,965 | 5,055 | +1.77% | 1,283,400 | 1兆425億 | +0.24% |
| 01/20 | 4,898 | 5,010 | 4,878 | 4,967 | +1.95% | 1,350,200 | 1兆244億 | -1.59% |
| 01/17 | 4,714 | 4,890 | 4,714 | 4,872 | +2.96% | 1,229,000 | 1兆48億 | -3.51% |
