| 2025 |
| 06/12 | 1,847 | 1,880 | 1,846 | 1,872 | +1.41% | 374,100 | 1992億8102万 | +1.91% |
| 06/11 | 1,848 | 1,862 | 1,838 | 1,846 | -0.11% | 248,200 | 1965億1323万 | +0.54% |
| 06/10 | 1,860 | 1,882 | 1,847 | 1,848 | -0.32% | 323,600 | 1967億2614万 | +0.71% |
| 06/09 | 1,825 | 1,856 | 1,825 | 1,854 | +1.92% | 314,200 | 1973億6486万 | +1.2% |
| 06/06 | 1,806 | 1,827 | 1,806 | 1,819 | +0.44% | 168,900 | 1936億3899万 | -0.55% |
| 06/05 | 1,820 | 1,825 | 1,804 | 1,811 | -0.71% | 219,300 | 1927億8736万 | -0.93% |
| 06/04 | 1,815 | 1,826 | 1,812 | 1,824 | +0.22% | 143,900 | 1941億7125万 | -0.27% |
| 06/03 | 1,820 | 1,827 | 1,812 | 1,820 | 0% | 154,400 | 1937億4544万 | -0.44% |
| 06/02 | 1,814 | 1,824 | 1,808 | 1,820 | +0.11% | 177,200 | 1937億4544万 | -0.44% |
| 05/30 | 1,807 | 1,825 | 1,804 | 1,818 | +0.33% | 200,000 | 1935億3253万 | -0.66% |
| 05/29 | 1,810 | 1,828 | 1,810 | 1,812 | +0.06% | 184,100 | 1928億9381万 | -1.04% |
| 05/28 | 1,830 | 1,833 | 1,809 | 1,811 | -0.66% | 204,200 | 1927億8736万 | -1.15% |
| 05/27 | 1,827 | 1,830 | 1,820 | 1,823 | +0.22% | 146,900 | 1940億6480万 | -0.55% |
| 05/27 | （空売り報告）モルガン・スタンレーMUFG証券 3,005,958株（2.82%）-0.08% |
| 05/26 | 1,810 | 1,826 | 1,807 | 1,819 | +0.22% | 147,900 | 1936億3899万 | -0.76% |
| 05/26 | （空売り報告）モルガン・スタンレーMUFG証券 3,093,658株（2.9%）+0.02% |
| 05/23 | 1,811 | 1,816 | 1,807 | 1,815 | +0.5% | 128,200 | 1932億1317万 | -1.04% |
| 05/22 | 1,812 | 1,826 | 1,806 | 1,806 | -0.99% | 169,100 | 1922億5509万 | -1.53% |
| 05/21 | 1,830 | 1,835 | 1,813 | 1,824 | -0.33% | 186,200 | 1941億7125万 | -0.6% |
| 05/20 | 1,864 | 1,864 | 1,826 | 1,830 | -1.45% | 312,300 | 1948億998万 | -0.22% |
| 05/19 | 1,873 | 1,882 | 1,849 | 1,857 | -1.33% | 266,400 | 1976億8422万 | +1.31% |
| 05/16 | 1,886 | 1,890 | 1,856 | 1,882 | -0.26% | 232,300 | 2003億4556万 | +2.9% |
| 05/15 | 1,865 | 1,894 | 1,860 | 1,887 | +1.07% | 274,200 | 2008億7783万 | +3.45% |
| 05/14 | 1,876 | 1,879 | 1,834 | 1,867 | -0.32% | 232,900 | 1987億4876万 | +2.87% |
| 05/13 | （IR情報）15:30 新任取締役候補者の選任に関するお知らせ |
| 05/13 | （IR情報）15:00 海外事業会社の株式取得(完全子会社化)に関するお知らせ |
| 05/13 | 1,838 | 1,895 | 1,828 | 1,873 | +2.24% | 572,200 | 1993億8748万 | +3.42% |
| 05/12 | 1,860 | 1,860 | 1,816 | 1,832 | -1.13% | 480,800 | 1950億2288万 | +1.38% |
| 05/12 | （空売り報告）モルガン・スタンレーMUFG証券 3,074,047株（2.88%）-0.11% |
| 05/09 | （IR情報）15:30 2025年3月期決算短信〔IFRS〕(連結) |
| 05/09 | （IR情報）15:30 連結子会社における「特別損失の計上、法人税等調整額(損)の計上及び通期業績予想と実績値との差異に関するお知らせ」について |
| 05/09 | （IR情報）15:30 その他の営業費用(減損損失)の計上及び通期連結業績予想と実績値との差異に関するお知らせ |
| 05/09 | 1,851 | 1,857 | 1,839 | 1,853 | +0.49% | 340,200 | 1972億5841万 | +2.77% |
| 05/08 | 1,838 | 1,852 | 1,826 | 1,844 | +0.77% | 277,800 | 1963億32万 | +2.56% |
| 05/07 | 1,796 | 1,838 | 1,794 | 1,830 | +3.45% | 357,800 | 1948億998万 | +2.06% |
| 05/02 | 1,773 | 1,785 | 1,754 | 1,769 | -0.95% | 247,100 | 1883億1631万 | -1.12% |
| 05/01 | 1,801 | 1,801 | 1,773 | 1,786 | -0.61% | 206,900 | 1901億2602万 | -0.17% |
| 04/30 | 1,820 | 1,824 | 1,796 | 1,797 | -1.75% | 265,300 | 1912億9701万 | +0.56% |
| 04/28 | 1,800 | 1,833 | 1,796 | 1,829 | +2.06% | 304,900 | 1947億352万 | +2.46% |
| 04/28 | （空売り報告）モルガン・スタンレーMUFG証券 3,188,247株（2.99%）-0.01% |
| 04/25 | 1,803 | 1,817 | 1,787 | 1,792 | -1.32% | 278,500 | 1907億6474万 | +0.62% |
| 04/25 | （空売り報告）モルガン・スタンレーMUFG証券 3,201,347株（3%）+0.01% |
| 04/24 | 1,848 | 1,868 | 1,811 | 1,816 | -2.84% | 275,200 | 1933億1963万 | +2.02% |
| 04/23 | 1,850 | 1,869 | 1,842 | 1,869 | +1.36% | 310,400 | 1989億6166万 | +5.24% |
| 04/22 | 1,853 | 1,869 | 1,844 | 1,844 | -0.49% | 239,400 | 1963億32万 | +4.12% |
| 04/21 | 1,835 | 1,867 | 1,831 | 1,853 | +0.98% | 294,100 | 1972億5841万 | +4.87% |
| 04/18 | 1,824 | 1,839 | 1,818 | 1,835 | +1.21% | 252,000 | 1953億4224万 | +4.14% |
| 04/17 | 1,848 | 1,857 | 1,804 | 1,813 | -1.73% | 295,000 | 1930億26万 | +3.13% |
| 04/16 | 1,828 | 1,848 | 1,826 | 1,845 | +0.87% | 289,700 | 1964億678万 | +5.13% |
| 04/15 | 1,826 | 1,834 | 1,821 | 1,829 | +0.22% | 261,000 | 1947億352万 | +4.39% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 3,192,747株（2.99%）-0.1% |
| 04/14 | 1,815 | 1,832 | 1,807 | 1,825 | +1.11% | 464,400 | 1942億7771万 | +4.35% |
| 04/11 | 1,770 | 1,805 | 1,765 | 1,805 | +0.73% | 538,900 | 1921億4864万 | +3.44% |
| 04/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 506,397株（0.47%）-0.09%義務消失 |
| 04/10 | 1,768 | 1,796 | 1,729 | 1,792 | +2.58% | 671,400 | 1907億6474万 | +2.81% |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 3,290,147株（3.09%）-0.24% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 596,797株（0.56%）-0.07% |
| 04/09 | 1,750 | 1,761 | 1,728 | 1,747 | -0.51% | 421,600 | 1859億7433万 | +0.4% |
| 04/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 673,197株（0.63%）+0.04% |
| 04/08 | 1,730 | 1,760 | 1,706 | 1,756 | +4.52% | 566,800 | 1869億3241万 | +0.98% |
| 04/08 | （空売り報告）Nomura International plc 476,904株（0.44%）-0.1%義務消失 |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 638,097株（0.59%）-0.06% |
| 04/07 | 1,688 | 1,706 | 1,630 | 1,680 | -4.49% | 772,600 | 1788億4194万 | -3.28% |
| 04/07 | （空売り報告）モルガン・スタンレーMUFG証券 3,555,547株（3.33%）+0.07% |
| 04/04 | 1,753 | 1,765 | 1,730 | 1,759 | -0.57% | 621,500 | 1872億5177万 | +1.21% |
| 04/03 | 1,714 | 1,769 | 1,703 | 1,769 | +1.14% | 867,200 | 1883億1631万 | +1.9% |
| 04/03 | （空売り報告）Nomura International plc 578,557株（0.54%）-0.08% |
| 04/02 | 1,745 | 1,759 | 1,723 | 1,749 | +1.33% | 774,200 | 1861億8724万 | +0.81% |
| 04/02 | （空売り報告）モルガン・スタンレーMUFG証券 3,478,747株（3.26%）-0.05% |
| 04/02 | （空売り報告）Barclays Capital Securities Ltd 445,800株（0.41%）-0.19%義務消失 |
| 04/01 | 1,735 | 1,744 | 1,712 | 1,726 | +0.52% | 430,400 | 1837億3881万 | -0.4% |
| 03/31 | 1,710 | 1,734 | 1,705 | 1,717 | -0.69% | 645,700 | 1827億8072万 | -0.87% |
| 03/31 | （空売り報告）Nomura International plc 667,178株（0.62%）再IN |
| 03/31 | （空売り報告）モルガン・スタンレーMUFG証券 3,528,347株（3.31%）-0.13% |
| 03/31 | （空売り報告）Barclays Capital Securities Ltd 640,100株（0.6%）+0.1% |
| 03/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 692,197株（0.65%）-0.14% |
| 03/28 | 1,739 | 1,747 | 1,720 | 1,729 | -1.76% | 2,069,500 | 1840億5817万 | -0.17% |
| 03/28 | （空売り報告）Nomura International plc 498,572株（0.46%）-0.07%義務消失 |
| 03/28 | （空売り報告）モルガン・スタンレーMUFG証券 3,665,547株（3.44%）-0.15% |
| 03/27 | 1,744 | 1,785 | 1,739 | 1,760 | +1.09% | 3,261,800 | 1873億5823万 | +1.62% |
| 03/27 | （空売り報告）Nomura International plc 570,906株（0.53%）再IN |
| 03/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 842,497株（0.79%）-0.11% |
| 03/26 | 1,742 | 1,750 | 1,728 | 1,741 | -0.29% | 1,056,700 | 1853億3561万 | +0.69% |
| 03/25 | 1,736 | 1,752 | 1,731 | 1,746 | +0.46% | 528,700 | 1858億6788万 | +1.04% |
| 03/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 966,597株（0.9%）+0.01% |
| 03/24 | 1,754 | 1,760 | 1,726 | 1,738 | -0.57% | 823,900 | 1850億1625万 | +0.64% |
| 03/21 | 1,735 | 1,753 | 1,731 | 1,748 | +0.69% | 472,100 | 1860億8078万 | +1.22% |
| 03/19 | 1,746 | 1,753 | 1,736 | 1,736 | -0.4% | 369,200 | 1848億334万 | +0.52% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 3,827,947株（3.59%）+0.18% |
| 03/19 | （空売り報告）Barclays Capital Securities Ltd 536,800株（0.5%）-0.2% |
| 03/18 | 1,735 | 1,751 | 1,735 | 1,743 | +0.46% | 311,200 | 1855億4852万 | +0.93% |
| 03/17 | 1,731 | 1,745 | 1,727 | 1,735 | -0.12% | 468,300 | 1846億9689万 | +0.58% |
| 03/14 | 1,724 | 1,744 | 1,720 | 1,737 | +0.4% | 292,300 | 1849億980万 | +0.81% |
| 03/14 | （空売り報告）モルガン・スタンレーMUFG証券 3,635,547株（3.41%）+0.08% |
| 03/13 | 1,733 | 1,747 | 1,717 | 1,730 | -0.29% | 358,300 | 1841億6462万 | +0.52% |
| 03/12 | 1,760 | 1,767 | 1,733 | 1,735 | -1.81% | 516,300 | 1846億9689万 | +0.93% |
| 03/11 | 1,752 | 1,775 | 1,752 | 1,767 | +1.03% | 678,700 | 1881億340万 | +2.91% |
| 03/11 | （空売り報告）Barclays Capital Securities Ltd 748,600株（0.7%）+0.06% |
| 03/10 | 1,727 | 1,750 | 1,727 | 1,749 | +1.1% | 580,600 | 1861億8724万 | +1.98% |
| 03/10 | （空売り報告）Barclays Capital Securities Ltd 684,700株（0.64%）再IN |
| 03/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 955,897株（0.89%）-0.1% |
| 03/07 | 1,736 | 1,748 | 1,728 | 1,730 | -0.86% | 377,200 | 1841億6462万 | +0.93% |
| 03/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,055,397株（0.99%）-0.08% |
| 03/06 | 1,727 | 1,746 | 1,727 | 1,745 | +0.87% | 501,700 | 1857億6142万 | +1.93% |
| 03/05 | 1,730 | 1,745 | 1,725 | 1,730 | +0.64% | 480,600 | 1841億6462万 | +1.17% |
| 03/04 | 1,719 | 1,726 | 1,710 | 1,719 | 0% | 310,600 | 1829億9363万 | +0.7% |
| 03/03 | 1,700 | 1,722 | 1,700 | 1,719 | +1.42% | 315,100 | 1829億9363万 | +0.82% |
| 02/28 | 1,710 | 1,713 | 1,691 | 1,695 | -1.17% | 469,200 | 1804億3875万 | -0.41% |
| 02/28 | （空売り報告）モルガン・スタンレーMUFG証券 3,545,847株（3.33%）+0.12% |
| 02/27 | 1,719 | 1,728 | 1,697 | 1,715 | -0.75% | 490,600 | 1825億6782万 | +0.82% |
| 02/26 | 1,715 | 1,737 | 1,710 | 1,728 | +1.05% | 352,200 | 1839億5171万 | +1.71% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 3,426,057株（3.21%）+0.02% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,144,197株（1.07%）-0.04% |
| 02/25 | 1,711 | 1,719 | 1,702 | 1,710 | +0.23% | 323,200 | 1820億3555万 | +0.88% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 3,400,057株（3.19%）-0.01% |
| 02/21 | 1,690 | 1,708 | 1,690 | 1,706 | 0% | 289,300 | 1816億974万 | +0.89% |
| 02/21 | （空売り報告）Nomura International plc 524,021株（0.49%）-0.01%義務消失 |
| 02/21 | （空売り報告）Barclays Capital Securities Ltd 416,900株（0.39%）-0.21%義務消失 |
| 02/20 | 1,721 | 1,722 | 1,699 | 1,706 | -0.99% | 280,500 | 1816億974万 | +1.07% |
| 02/20 | （空売り報告）Nomura International plc 541,966株（0.5%）再IN |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 3,406,757株（3.2%）+0.03% |
| 02/19 | 1,706 | 1,727 | 1,702 | 1,723 | +1% | 242,500 | 1834億1945万 | +2.19% |
| 02/19 | （空売り報告）Nomura International plc 526,448株（0.49%）-0.01%義務消失 |
| 02/18 | 1,696 | 1,714 | 1,691 | 1,706 | +0.59% | 192,700 | 1816億974万 | +1.43% |
| 02/18 | （空売り報告）Nomura International plc 539,401株（0.5%）再IN |
| 02/18 | （空売り報告）Barclays Capital Securities Ltd 646,000株（0.6%）再IN |
| 02/17 | 1,750 | 1,752 | 1,694 | 1,696 | -1.85% | 344,900 | 1805億4520万 | +1.01% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,191,097株（1.11%）+0.02% |
| 02/14 | （IR情報）15:30 2025年3月期第3四半期決算短信〔IFRS〕(連結)(公認会計士等による期中レビューの完了) |
| 02/14 | 1,742 | 1,743 | 1,723 | 1,728 | -1.14% | 236,700 | 1839億5171万 | +2.98% |
| 02/14 | （空売り報告）モルガン・スタンレーMUFG証券 3,375,557株（3.17%）+0.1% |
| 02/14 | （空売り報告）Barclays Capital Securities Ltd 389,500株（0.36%）-0.15%義務消失 |
| 02/13 | 1,730 | 1,753 | 1,730 | 1,748 | +0.46% | 353,600 | 1860億8078万 | +4.23% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 551,300株（0.51%）再IN |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,167,597株（1.09%）-0.07% |
| 02/12 | 1,740 | 1,740 | 1,725 | 1,740 | +0.75% | 338,800 | 1852億2916万 | +3.82% |
| 02/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 525,185株（0.49%）-0.02%義務消失 |
| 02/12 | （空売り報告）Barclays Capital Securities Ltd 524,900株（0.49%）-0.09%義務消失 |
| 02/10 | 1,731 | 1,760 | 1,711 | 1,727 | +1.59% | 626,800 | 1838億4526万 | +3.04% |
| 02/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 549,780株（0.51%）再IN |
| 02/10 | （空売り報告）モルガン・スタンレーMUFG証券 3,278,157株（3.07%）-0.03% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,244,797株（1.16%）-0.1% |
| 02/07 | （IR情報）15:30 2025年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/07 | （IR情報）15:30 金融収益(為替差益)の発生に関するお知らせ |
| 02/07 | （IR情報）15:30 連結子会社における「特別利益の計上、特別損失の計上及び業績予想の修正に関するお知らせ」並びに当社の連結業績におけるその他の営業収益の計上見込み |
| 02/07 | 1,702 | 1,717 | 1,696 | 1,700 | +0.24% | 287,500 | 1809億7101万 | +1.43% |
| 02/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,344,097株（1.26%）-0.08% |
| 02/06 | 1,678 | 1,703 | 1,678 | 1,696 | +0.89% | 213,900 | 1805億4520万 | +1.19% |
| 02/06 | （空売り報告）Barclays Capital Securities Ltd 621,500株（0.58%）-0.02% |
| 02/05 | 1,677 | 1,690 | 1,676 | 1,681 | +0.24% | 191,100 | 1789億4840万 | +0.42% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,431,197株（1.34%）+0.05% |
| 02/04 | 1,700 | 1,705 | 1,677 | 1,677 | -0.77% | 273,200 | 1785億2258万 | +0.24% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 3,307,557株（3.1%）+0.01% |
| 02/03 | 1,700 | 1,702 | 1,680 | 1,690 | -1.17% | 322,300 | 1799億648万 | +1.08% |
| 01/31 | 1,720 | 1,720 | 1,700 | 1,710 | -0.47% | 230,400 | 1820億3555万 | +2.4% |
| 01/31 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 529,316株（0.49%）-0.05%義務消失 |
| 01/30 | 1,686 | 1,718 | 1,685 | 1,718 | +1.42% | 450,600 | 1828億8718万 | +3% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 3,294,057株（3.09%）-0.02% |
| 01/30 | （空売り報告）Barclays Capital Securities Ltd 644,100株（0.6%）+0.02% |
| 01/29 | 1,685 | 1,706 | 1,677 | 1,694 | +0.83% | 344,800 | 1803億3229万 | +1.62% |
| 01/28 | 1,670 | 1,682 | 1,665 | 1,680 | +0.42% | 344,600 | 1788億4194万 | +0.72% |
| 01/28 | （空売り報告）モルガン・スタンレーMUFG証券 3,312,457株（3.11%）+0.02% |
| 01/27 | 1,668 | 1,680 | 1,658 | 1,673 | +1.52% | 408,300 | 1780億9677万 | +0.18% |
| 01/24 | 1,652 | 1,665 | 1,646 | 1,648 | -0.54% | 390,800 | 1754億3543万 | -1.49% |
| 01/24 | （空売り報告）Barclays Capital Securities Ltd 627,400株（0.58%）新規 |
| 01/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,380,721株（1.29%）-0.01% |
| 01/23 | 1,657 | 1,665 | 1,646 | 1,657 | -0.24% | 347,300 | 1763億9351万 | -1.25% |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,384,021株（1.3%）+0.02% |
| 01/22 | 1,671 | 1,674 | 1,657 | 1,661 | -0.3% | 329,100 | 1768億1933万 | -1.25% |
| 01/21 | 1,655 | 1,673 | 1,647 | 1,666 | +1.52% | 504,100 | 1773億5159万 | -1.19% |
| 01/21 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 578,624株（0.54%）再IN |
| 01/21 | （空売り報告）モルガン・スタンレーMUFG証券 3,295,457株（3.09%）-0.03% |
| 01/20 | 1,610 | 1,647 | 1,602 | 1,641 | +1.74% | 661,300 | 1746億9026万 | -2.9% |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 3,321,757株（3.12%）+0.08% |
| 01/17 | 1,637 | 1,639 | 1,602 | 1,613 | -1.16% | 902,500 | 1717億956万 | -4.73% |
| 01/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,365,297株（1.28%）+0.17% |
| 01/16 | 1,651 | 1,652 | 1,628 | 1,632 | -0.37% | 461,100 | 1737億3217万 | -3.83% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 3,238,057株（3.04%）-0.08% |
| 01/14 | （空売り報告）モルガン・スタンレーMUFG証券 3,326,757株（3.12%）-0.1% |
| 01/10 | （空売り報告）モルガン・スタンレーMUFG証券 3,433,257株（3.22%）+0.12% |
