| 2025 |
| 11/10 | 1,990 | 2,038 | 1,981 | 2,038 | +2.67% | 211,800 | 1903億8629万 | -2.44% |
| 11/07 | 2,009 | 2,043 | 1,974 | 1,985 | -3.45% | 305,400 | 1854億3512万 | -5.07% |
| 11/06 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/06 | 2,049 | 2,070 | 2,033 | 2,056 | +1.58% | 142,900 | 1920億6781万 | -1.77% |
| 11/05 | （自社株買い）取締役会(2025年2月12日)での決議状況(取得期間2025年2月13日～2025年12月30日) |
| 11/05 | 2,090 | 2,090 | 2,009 | 2,024 | -2.46% | 128,900 | 1890億7843万 | -3.25% |
| 11/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 11/04 | 2,045 | 2,075 | 2,022 | 2,075 | +1.57% | 161,200 | 1938億4276万 | -0.81% |
| 10/31 | 2,057 | 2,071 | 2,024 | 2,043 | -1.11% | 163,300 | 1908億5338万 | -2.34% |
| 10/30 | 2,051 | 2,071 | 2,032 | 2,066 | +0.49% | 126,600 | 1930億200万 | -1.2% |
| 10/29 | 2,098 | 2,098 | 2,050 | 2,056 | -2.42% | 152,600 | 1920億6781万 | -1.63% |
| 10/28 | 2,150 | 2,150 | 2,106 | 2,107 | -2.9% | 190,900 | 1968億3214万 | +0.81% |
| 10/27 | 2,166 | 2,191 | 2,155 | 2,170 | +0.18% | 128,500 | 2027億1749万 | +3.98% |
| 10/24 | 2,151 | 2,184 | 2,147 | 2,166 | +2.27% | 388,200 | 2023億4382万 | +3.98% |
| 10/23 | 2,128 | 2,148 | 2,103 | 2,118 | +1.29% | 234,600 | 1978億5974万 | +1.88% |
| 10/22 | 2,098 | 2,104 | 2,083 | 2,091 | -0.1% | 411,100 | 1953億3745万 | +0.67% |
| 10/21 | 2,118 | 2,124 | 2,085 | 2,093 | 0% | 679,700 | 1955億2429万 | +0.82% |
| 10/20 | 2,117 | 2,117 | 2,083 | 2,093 | +0.24% | 95,500 | 1955億2429万 | +0.82% |
| 10/17 | 2,100 | 2,105 | 2,073 | 2,088 | -0.57% | 126,200 | 1950億5720万 | +0.58% |
| 10/16 | 2,108 | 2,114 | 2,083 | 2,100 | +0.53% | 77,700 | 1961億7822万 | +1.11% |
| 10/15 | 2,074 | 2,102 | 2,067 | 2,089 | +1.46% | 107,400 | 1951億5061万 | +0.58% |
| 10/14 | 2,063 | 2,099 | 2,047 | 2,059 | -2.42% | 175,400 | 1923億4807万 | -0.87% |
| 10/10 | 2,143 | 2,159 | 2,110 | 2,110 | -2.27% | 163,200 | 1971億1240万 | +1.59% |
| 10/09 | 2,100 | 2,159 | 2,100 | 2,159 | +2.86% | 201,400 | 2016億8989万 | +4.05% |
| 10/08 | 2,125 | 2,126 | 2,085 | 2,099 | -1.18% | 132,600 | 1960億8480万 | +1.25% |
| 10/07 | 2,134 | 2,143 | 2,115 | 2,124 | -0.47% | 111,600 | 1984億2025万 | +2.51% |
| 10/06 | （自社株買い）取締役会(2025年2月12日)での決議状況(取得期間2025年2月13日～2025年12月30日) |
| 10/06 | 2,132 | 2,136 | 2,111 | 2,134 | +1.91% | 156,300 | 1993億5443万 | +3.04% |
| 10/03 | 2,066 | 2,108 | 2,065 | 2,094 | +1.4% | 141,400 | 1956億1771万 | +1.16% |
| 10/02 | 2,058 | 2,072 | 2,042 | 2,065 | +1.32% | 119,800 | 1929億858万 | -0.24% |
| 10/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 10/01 | 2,035 | 2,061 | 2,027 | 2,038 | -0.49% | 164,900 | 1903億8629万 | -1.64% |
| 09/30 | 2,025 | 2,058 | 2,025 | 2,048 | +1.14% | 81,000 | 1913億2047万 | -1.25% |
| 09/29 | 2,053 | 2,066 | 2,025 | 2,025 | -1.36% | 61,000 | 1891億7185万 | -2.46% |
| 09/26 | 2,036 | 2,053 | 2,031 | 2,053 | +1.13% | 82,500 | 1917億8756万 | -1.3% |
| 09/25 | 2,042 | 2,046 | 2,021 | 2,030 | -0.98% | 140,100 | 1896億3894万 | -2.45% |
| 09/24 | 2,036 | 2,067 | 2,030 | 2,050 | -0.15% | 125,600 | 1915億731万 | -1.68% |
| 09/22 | 2,037 | 2,053 | 2,032 | 2,053 | +1.28% | 101,200 | 1917億8756万 | -1.58% |
| 09/19 | 2,067 | 2,070 | 2,016 | 2,027 | -1.94% | 225,100 | 1893億5869万 | -2.78% |
| 09/18 | 2,090 | 2,104 | 2,054 | 2,067 | -0.14% | 177,000 | 1930億9541万 | -0.91% |
| 09/17 | 2,053 | 2,085 | 2,047 | 2,070 | -0.19% | 164,800 | 1933億7567万 | -0.77% |
| 09/16 | 2,055 | 2,104 | 2,037 | 2,074 | +1.02% | 225,300 | 1937億4934万 | -0.58% |
| 09/12 | 2,109 | 2,109 | 2,053 | 2,053 | -1.77% | 133,600 | 1917億8756万 | -1.35% |
| 09/11 | 2,115 | 2,130 | 2,063 | 2,090 | -0.48% | 214,800 | 1952億4403万 | +0.67% |
| 09/10 | 2,115 | 2,115 | 2,094 | 2,100 | -0.71% | 144,800 | 1961億7822万 | +1.4% |
| 09/09 | 2,090 | 2,115 | 2,081 | 2,115 | +1.2% | 140,600 | 1975億7949万 | +2.47% |
| 09/08 | 2,117 | 2,122 | 2,067 | 2,090 | -0.9% | 158,100 | 1952億4403万 | +1.6% |
| 09/05 | 2,122 | 2,122 | 2,086 | 2,109 | +3.33% | 295,700 | 1970億1898万 | +2.73% |
| 09/05 | （自社株買い）取締役会(2025年2月12日)での決議状況(取得期間2025年2月13日～2025年12月30日) |
| 09/04 | 2,056 | 2,056 | 2,004 | 2,041 | -1.4% | 327,800 | 1906億6654万 | -0.29% |
| 09/03 | 2,099 | 2,100 | 2,058 | 2,070 | -1.43% | 285,000 | 1933億7567万 | +1.37% |
| 09/02 | 2,098 | 2,100 | 2,078 | 2,100 | +0.91% | 301,800 | 1961億7822万 | +3.14% |
| 09/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 09/01 | 2,101 | 2,120 | 2,075 | 2,081 | -1.28% | 141,200 | 1944億327万 | +2.56% |
| 08/29 | 2,102 | 2,117 | 2,100 | 2,108 | +0.29% | 126,800 | 1969億2556万 | +4.1% |
| 08/28 | 2,086 | 2,117 | 2,082 | 2,102 | +0.1% | 154,400 | 1963億6505万 | +4.11% |
| 08/27 | 2,100 | 2,103 | 2,093 | 2,100 | 0% | 156,000 | 1961億7822万 | +4.32% |
| 08/26 | 2,093 | 2,104 | 2,088 | 2,100 | -0.05% | 202,700 | 1961億7822万 | +4.74% |
| 08/25 | 2,126 | 2,139 | 2,099 | 2,101 | -0.1% | 166,100 | 1962億7163万 | +5.16% |
| 08/22 | 2,100 | 2,112 | 2,079 | 2,103 | 0% | 443,100 | 1964億5847万 | +5.63% |
| 08/21 | 2,100 | 2,104 | 2,084 | 2,103 | +0.14% | 142,600 | 1964億5847万 | +5.94% |
| 08/20 | 2,100 | 2,114 | 2,097 | 2,100 | -0.52% | 158,400 | 1961億7822万 | +6.11% |
| 08/19 | 2,100 | 2,115 | 2,088 | 2,111 | +1.25% | 147,000 | 1972億582万 | +6.94% |
| 08/18 | 2,080 | 2,112 | 2,068 | 2,085 | +2.71% | 172,500 | 1947億7694万 | +5.95% |
| 08/15 | 2,057 | 2,057 | 2,026 | 2,030 | -0.98% | 154,500 | 1896億3894万 | +3.47% |
| 08/14 | 2,058 | 2,063 | 2,030 | 2,050 | -0.39% | 300,400 | 1915億731万 | +4.7% |
| 08/13 | 2,055 | 2,089 | 2,045 | 2,058 | -1.06% | 288,100 | 1922億5465万 | +5.43% |
| 08/12 | 2,064 | 2,104 | 2,030 | 2,080 | +7.05% | 514,600 | 1943億985万 | +6.89% |
| 08/08 | 1,926 | 1,953 | 1,925 | 1,943 | +0.94% | 160,300 | 1815億1156万 | +0.26% |
| 08/07 | 1,964 | 1,966 | 1,925 | 1,925 | -2.18% | 117,600 | 1798億3003万 | -0.62% |
| 08/06 | 1,930 | 1,969 | 1,930 | 1,968 | +1.71% | 171,300 | 1838億4701万 | +1.65% |
| 08/05 | （自社株買い）取締役会(2025年2月12日)での決議状況(取得期間2025年2月13日～2025年12月30日) |
| 08/05 | 1,935 | 1,949 | 1,924 | 1,935 | -0.26% | 124,900 | 1807億6421万 | +0.1% |
| 08/04 | 1,940 | 1,959 | 1,929 | 1,940 | -1.72% | 105,700 | 1812億3130万 | +0.47% |
| 08/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 08/01 | 1,956 | 1,987 | 1,951 | 1,974 | +0.87% | 89,100 | 1844億752万 | +2.28% |
| 07/31 | 1,920 | 1,961 | 1,911 | 1,957 | +1.93% | 152,900 | 1828億1941万 | +1.56% |
| 07/30 | 1,925 | 1,933 | 1,900 | 1,920 | -0.52% | 116,000 | 1793億6294万 | -0.21% |
| 07/29 | 1,912 | 1,934 | 1,900 | 1,930 | -0.16% | 173,100 | 1802億9712万 | +0.42% |
| 07/28 | 1,973 | 1,993 | 1,933 | 1,933 | -2.03% | 142,700 | 1805億7738万 | +0.73% |
| 07/25 | 1,958 | 1,982 | 1,939 | 1,973 | +0.77% | 325,400 | 1843億1410万 | +3.03% |
| 07/24 | 1,960 | 1,965 | 1,936 | 1,958 | +0.26% | 113,600 | 1829億1283万 | +2.57% |
| 07/23 | 1,910 | 1,961 | 1,910 | 1,953 | +2.52% | 192,900 | 1824億4574万 | +2.41% |
| 07/22 | 1,908 | 1,930 | 1,904 | 1,905 | -0.42% | 64,800 | 1779億6167万 | 0% |
| 07/18 | 1,930 | 1,932 | 1,905 | 1,913 | -0.98% | 113,300 | 1787億901万 | +0.47% |
| 07/17 | 1,940 | 1,942 | 1,932 | 1,932 | -0.41% | 89,600 | 1804億8396万 | +1.47% |
| 07/16 | 1,962 | 1,979 | 1,936 | 1,940 | -1.12% | 122,300 | 1812億3130万 | +1.89% |
| 07/15 | 1,980 | 1,988 | 1,962 | 1,962 | -0.56% | 120,100 | 1832億8650万 | +3.15% |
| 07/14 | 1,955 | 1,973 | 1,955 | 1,973 | +1.08% | 93,300 | 1843億1410万 | +3.84% |
| 07/11 | 1,952 | 1,970 | 1,934 | 1,952 | +0.83% | 197,200 | 1823億5232万 | +2.9% |
| 07/10 | 1,950 | 1,963 | 1,931 | 1,936 | -0.05% | 160,300 | 1808億5763万 | +2.16% |
| 07/09 | 1,936 | 1,963 | 1,933 | 1,937 | +1.36% | 165,000 | 1809億5105万 | +2.32% |
| 07/08 | 1,905 | 1,925 | 1,905 | 1,911 | +0.31% | 149,400 | 1785億2218万 | +1.06% |
| 07/07 | （自社株買い）取締役会(2025年2月12日)での決議状況(取得期間2025年2月13日～2025年12月30日) |
| 07/07 | 1,891 | 1,911 | 1,879 | 1,905 | +1.87% | 284,200 | 1779億6167万 | +0.74% |
| 07/04 | 1,915 | 1,917 | 1,839 | 1,870 | -2.86% | 217,200 | 1746億9203万 | -1.06% |
| 07/03 | 1,890 | 1,925 | 1,885 | 1,925 | +1.69% | 153,900 | 1798億3003万 | +1.69% |
| 07/02 | 1,890 | 1,908 | 1,890 | 1,893 | +0.16% | 155,900 | 1768億4065万 | 0% |
| 07/02 | （空売り報告）The Hongkong and Shanghai Banking Corporation … 362,300株（0.38%）-0.14%義務消失 |
| 07/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 07/01 | 1,893 | 1,909 | 1,884 | 1,890 | -0.32% | 82,900 | 1765億6039万 | -0.16% |
| 06/30 | 1,902 | 1,927 | 1,895 | 1,896 | -0.37% | 126,000 | 1771億2090万 | +0.16% |
| 06/27 | 1,882 | 1,908 | 1,882 | 1,903 | +0.16% | 115,500 | 1777億7483万 | +0.69% |
| 06/26 | 1,883 | 1,902 | 1,872 | 1,900 | +0.9% | 259,900 | 1774億9458万 | +0.53% |
| 06/25 | 1,880 | 1,883 | 1,859 | 1,883 | +0.43% | 160,600 | 1759億647万 | -0.37% |
| 06/24 | 1,860 | 1,877 | 1,860 | 1,875 | +1.52% | 100,100 | 1751億5912万 | -0.9% |
| 06/23 | 1,841 | 1,852 | 1,821 | 1,847 | -0.11% | 79,500 | 1725億4341万 | -2.33% |
| 06/20 | 1,830 | 1,857 | 1,817 | 1,849 | +2.15% | 433,600 | 1727億3025万 | -2.32% |
| 06/19 | 1,897 | 1,898 | 1,797 | 1,810 | -5.09% | 315,900 | 1690億8694万 | -4.38% |
| 06/18 | 1,900 | 1,911 | 1,898 | 1,907 | +0.37% | 102,600 | 1781億4850万 | +0.69% |
| 06/17 | 1,900 | 1,912 | 1,898 | 1,900 | -0.05% | 103,500 | 1774億9458万 | +0.42% |
| 06/16 | 1,905 | 1,908 | 1,898 | 1,901 | -0.11% | 86,200 | 1775億8799万 | +0.58% |
| 06/12 | （空売り報告）The Hongkong and Shanghai Banking Corporation … 488,800株（0.52%）再IN |
