| 2025 |
| 06/11 | 10,865 | 10,975 | 10,765 | 10,950 | +2.29% | 1,088,100 | 1兆1124億 | +3.94% |
| 06/10 | 10,830 | 10,940 | 10,650 | 10,705 | +0.85% | 1,254,500 | 1兆875億 | +2.09% |
| 06/09 | 10,860 | 10,910 | 10,550 | 10,615 | -1.89% | 1,273,600 | 1兆783億 | +1.64% |
| 06/06 | 10,495 | 10,820 | 10,430 | 10,820 | +3.05% | 870,100 | 1兆992億 | +4% |
| 06/05 | 10,305 | 10,700 | 10,305 | 10,500 | +2.04% | 1,096,800 | 1兆666億 | +1.46% |
| 06/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 718,732株（0.7%）+0.01% |
| 06/04 | 10,270 | 10,485 | 10,250 | 10,290 | +2.18% | 1,025,300 | 1兆453億 | -0.16% |
| 06/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 709,703株（0.69%）-0.01% |
| 06/03 | 10,140 | 10,240 | 10,000 | 10,070 | +1.43% | 769,000 | 1兆230億 | -2.03% |
| 06/02 | 10,200 | 10,240 | 9,901 | 9,928 | -4.08% | 1,124,000 | 1兆85億 | -3.06% |
| 05/30 | 10,420 | 10,480 | 10,275 | 10,350 | -3.18% | 1,095,100 | 1兆514億 | +1.42% |
| 05/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 713,903株（0.7%）+0.02% |
| 05/29 | 10,820 | 10,890 | 10,510 | 10,690 | +1.62% | 990,900 | 1兆859億 | +5.29% |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 691,335株（0.68%）-0.11% |
| 05/28 | 10,685 | 10,720 | 10,495 | 10,520 | +0.05% | 683,800 | 1兆687億 | +4.25% |
| 05/27 | 10,570 | 10,575 | 10,365 | 10,515 | 0% | 493,700 | 1兆682億 | +4.74% |
| 05/26 | 10,340 | 10,550 | 10,275 | 10,515 | +1.79% | 639,500 | 1兆682億 | +5.14% |
| 05/23 | 10,400 | 10,555 | 10,265 | 10,330 | -1.38% | 653,500 | 1兆494億 | +3.92% |
| 05/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 804,888株（0.79%）-0.07% |
| 05/22 | 10,450 | 10,515 | 10,285 | 10,475 | -0.33% | 782,600 | 1兆641億 | +5.79% |
| 05/21 | 10,420 | 10,570 | 10,370 | 10,510 | +0.43% | 592,700 | 1兆677億 | +6.57% |
| 05/20 | 10,545 | 10,740 | 10,455 | 10,465 | -1.04% | 769,700 | 1兆631億 | +6.71% |
| 05/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 880,798株（0.86%）+0.33% |
| 05/19 | 10,595 | 10,700 | 10,515 | 10,575 | -0.19% | 752,100 | 1兆743億 | +8.38% |
| 05/16 | 11,000 | 11,000 | 10,550 | 10,595 | -4.29% | 1,043,600 | 1兆763億 | +9.55% |
| 05/15 | 11,290 | 11,405 | 11,015 | 11,070 | -3.49% | 1,081,000 | 1兆1245億 | +15.34% |
| 05/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 544,817株（0.53%）再IN |
| 05/14 | 11,220 | 11,480 | 11,160 | 11,470 | +4.89% | 1,322,700 | 1兆1652億 | +21.09% |
| 05/13 | 10,990 | 11,100 | 10,660 | 10,935 | +3.65% | 1,581,600 | 1兆1108億 | +16.68% |
| 05/12 | （自社株買い）取締役会(2025年2月14日)での決議状況(取得期間2025年2月17日～2025年4月25日) |
| 05/12 | 10,115 | 10,570 | 9,856 | 10,550 | +4.77% | 1,861,100 | 1兆717億 | +13.29% |
| 05/09 | （IR情報）15:35 2025年3月期決算短信〔日本基準〕(連結) |
| 05/09 | （IR情報）15:35 剰余金の配当に関するお知らせ |
| 05/09 | （IR情報）15:35 業績連動型株式報酬制度の一部改定に関するお知らせ |
| 05/09 | 10,010 | 10,070 | 9,866 | 10,070 | +2.16% | 1,515,500 | 1兆230億 | +8.49% |
| 05/08 | 9,773 | 10,000 | 9,758 | 9,857 | +1.37% | 1,105,400 | 1兆13億 | +6.37% |
| 05/08 | （空売り報告）JPM Securities Japan Co Ltd. 24,626株（0.02%）-0.53%義務消失 |
| 05/07 | 9,678 | 9,727 | 9,628 | 9,724 | +0.66% | 747,000 | 9878億5855万 | +5.06% |
| 05/07 | （空売り報告）JPM Securities Japan Co Ltd. 566,608株（0.55%）-0.1% |
| 05/02 | 9,619 | 9,687 | 9,516 | 9,660 | +0.58% | 905,800 | 9813億5681万 | +4.09% |
| 05/01 | 9,585 | 9,607 | 9,382 | 9,604 | +1.48% | 878,500 | 9756億6778万 | +3.1% |
| 04/30 | 9,381 | 9,464 | 9,288 | 9,464 | +0.53% | 1,178,300 | 9614億4522万 | +1.14% |
| 04/30 | （空売り報告）JPM Securities Japan Co Ltd. 668,552株（0.65%）+0.08% |
| 04/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 462,627株（0.45%）-0.1%義務消失 |
| 04/28 | 9,700 | 9,730 | 9,414 | 9,414 | -2.01% | 1,013,200 | 9563億6573万 | +0.18% |
| 04/28 | （空売り報告）JPM Securities Japan Co Ltd. 585,363株（0.57%）再IN |
| 04/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 560,627株（0.55%）-0.44% |
| 04/25 | 9,358 | 9,607 | 9,357 | 9,607 | +5.28% | 1,226,600 | 9759億7255万 | +1.78% |
| 04/24 | 9,150 | 9,265 | 9,083 | 9,125 | +0.97% | 1,145,800 | 9270億630万 | -3.84% |
| 04/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,013,444株（0.99%）-0.06% |
| 04/23 | 9,255 | 9,263 | 8,950 | 9,037 | -0.15% | 1,908,900 | 9180億6640万 | -5.5% |
| 04/23 | （空売り報告）Nomura International plc 423,140株（0.41%）-0.11%義務消失 |
| 04/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,073,562株（1.05%）+0.12% |
| 04/22 | 9,160 | 9,208 | 9,022 | 9,051 | -1.07% | 951,700 | 9194億8866万 | -6.15% |
| 04/21 | 9,154 | 9,263 | 9,087 | 9,149 | -0.51% | 779,400 | 9294億4445万 | -5.91% |
| 04/21 | （空売り報告）Nomura International plc 532,363株（0.52%）再IN |
| 04/18 | 9,449 | 9,485 | 9,165 | 9,196 | -3.97% | 1,462,800 | 9342億1917万 | -6.11% |
| 04/17 | 9,109 | 9,639 | 8,991 | 9,576 | +6.51% | 1,875,000 | 9728億2327万 | -2.9% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 954,351株（0.93%）-0.12% |
| 04/16 | 9,247 | 9,257 | 8,928 | 8,991 | -4.13% | 1,528,100 | 9133億9328万 | -9.38% |
| 04/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,073,955株（1.05%）-0.42% |
| 04/15 | 9,527 | 9,528 | 9,378 | 9,378 | -1.15% | 884,700 | 9527億850万 | -6.14% |
| 04/14 | 9,403 | 9,618 | 9,323 | 9,487 | +3.88% | 1,658,300 | 9637億8178万 | -5.48% |
| 04/11 | 8,754 | 9,214 | 8,715 | 9,133 | -0.77% | 1,485,700 | 9278億1902万 | -9.4% |
| 04/10 | 9,535 | 9,535 | 9,147 | 9,204 | +9.13% | 1,671,800 | 9350億3189万 | -9.34% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,493,859株（1.47%）-0.36% |
| 04/09 | （IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ |
| 04/09 | 8,506 | 8,615 | 8,261 | 8,434 | -3.83% | 2,215,700 | 8568億779万 | -17.53% |
| 04/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,860,143株（1.83%）+0.12% |
| 04/08 | 8,508 | 8,927 | 8,476 | 8,770 | +10.9% | 1,747,500 | 8909億4194万 | -15.15% |
| 04/07 | 8,077 | 8,300 | 7,825 | 7,908 | -11.91% | 2,603,100 | 8033億7160万 | -24.05% |
| 04/04 | 9,236 | 9,305 | 8,857 | 8,977 | -4.75% | 2,671,700 | 9119億7102万 | -14.68% |
| 04/03 | 9,303 | 9,559 | 9,303 | 9,425 | -3.84% | 1,658,000 | 9574億8322万 | -11.26% |
| 04/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,745,974株（1.71%）+0.08% |
| 04/02 | 9,746 | 9,974 | 9,713 | 9,801 | +1.04% | 1,663,300 | 9956億8096万 | -8.3% |
| 04/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 04/01 | 9,615 | 9,887 | 9,573 | 9,700 | +1.09% | 1,738,500 | 9854億2040万 | -9.64% |
| 04/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,659,575株（1.63%）-0.09% |
| 03/31 | 9,950 | 10,015 | 9,595 | 9,595 | -6.98% | 2,152,400 | 9747億5347万 | -11.3% |
| 03/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,748,104株（1.72%）+0.1% |
| 03/28 | 10,345 | 10,375 | 10,150 | 10,315 | -2.18% | 1,143,600 | 1兆478億 | -5.18% |
| 03/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,654,506株（1.62%）+0.05% |
| 03/27 | 10,550 | 10,660 | 10,510 | 10,545 | -1.03% | 1,255,900 | 1兆712億 | -3.5% |
| 03/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,600,208株（1.57%）+0.25% |
| 03/26 | 10,570 | 10,675 | 10,505 | 10,655 | +2.01% | 952,100 | 1兆824億 | -2.6% |
| 03/25 | 10,650 | 10,835 | 10,390 | 10,445 | -0.33% | 1,567,600 | 1兆611億 | -4.48% |
| 03/25 | （空売り報告）Nomura International plc 497,884株（0.49%）-0.03%義務消失 |
| 03/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,347,609株（1.32%）+0.11% |
| 03/24 | 10,780 | 10,785 | 10,445 | 10,480 | -3.45% | 1,515,200 | 1兆646億 | -4.07% |
| 03/24 | （空売り報告）Nomura International plc 531,848株（0.52%）-0.11% |
| 03/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,237,329株（1.21%）+0.09% |
| 03/21 | 10,975 | 11,180 | 10,825 | 10,855 | -0.96% | 1,429,500 | 1兆1027億 | -0.48% |
| 03/19 | 11,035 | 11,065 | 10,940 | 10,960 | -1.04% | 905,800 | 1兆1134億 | +0.78% |
| 03/18 | 11,210 | 11,325 | 10,985 | 11,075 | +0.32% | 1,257,300 | 1兆1251億 | +2.15% |
| 03/17 | 11,030 | 11,125 | 10,925 | 11,040 | +1.15% | 1,100,100 | 1兆1215億 | +2.16% |
| 03/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,146,124株（1.12%）-0.11% |
| 03/14 | 10,895 | 11,005 | 10,710 | 10,915 | +0.18% | 1,425,600 | 1兆1088億 | +1.13% |
| 03/13 | 11,270 | 11,445 | 10,840 | 10,895 | -1.63% | 1,624,700 | 1兆1068億 | +1.2% |
| 03/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,257,957株（1.23%）+0.1% |
| 03/12 | 10,700 | 11,185 | 10,665 | 11,075 | +3.36% | 1,633,400 | 1兆1251億 | +3.03% |
| 03/11 | （自社株買い）取締役会(2025年2月14日)での決議状況(取得期間2025年2月17日～2025年4月25日) |
| 03/11 | 10,220 | 10,725 | 10,155 | 10,715 | +1.85% | 1,818,800 | 1兆885億 | -0.11% |
| 03/11 | （空売り報告）Nomura International plc 647,068株（0.63%）+0.11% |
| 03/10 | 10,590 | 10,700 | 10,435 | 10,520 | -0.61% | 1,310,700 | 1兆687億 | -2.01% |
| 03/10 | （空売り報告）Nomura International plc 531,470株（0.52%）再IN |
| 03/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,154,387株（1.13%）+0.13% |
| 03/07 | 10,705 | 10,895 | 10,585 | 10,585 | -2.98% | 1,300,000 | 1兆753億 | -1.52% |
| 03/06 | 11,250 | 11,250 | 10,720 | 10,910 | -1.58% | 1,661,100 | 1兆1083億 | +1.47% |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,020,232株（1%）+0.15% |
| 03/05 | 11,235 | 11,695 | 11,085 | 11,085 | -0.67% | 2,677,800 | 1兆1261億 | +3.38% |
| 03/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 870,283株（0.85%）+0.07% |
| 03/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/04 | 10,370 | 11,175 | 10,360 | 11,160 | +4.69% | 2,816,000 | 1兆1337億 | +4.22% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 795,350株（0.78%）-0.3% |
| 03/03 | 10,815 | 10,910 | 10,560 | 10,660 | -0.09% | 1,431,300 | 1兆829億 | -0.49% |
| 02/28 | （IR情報）13:30 再発防止策の策定および関係者の処分に関するお知らせ |
| 02/28 | （IR情報）13:30 代表取締役の異動に関するお知らせ |
| 02/28 | 11,100 | 11,195 | 10,530 | 10,670 | -6.77% | 2,042,200 | 1兆839億 | -0.67% |
| 02/27 | 11,315 | 11,515 | 11,210 | 11,445 | +3.02% | 1,641,000 | 1兆1626億 | +6.22% |
| 02/26 | 11,085 | 11,255 | 10,810 | 11,110 | +1.28% | 2,203,500 | 1兆1286億 | +3.31% |
| 02/25 | 11,255 | 11,760 | 10,960 | 10,970 | -6.56% | 3,140,300 | 1兆1144億 | +2.05% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,104,958株（1.08%）+0.16% |
| 02/21 | 11,120 | 11,740 | 11,075 | 11,740 | +5.2% | 2,173,800 | 1兆1926億 | +9.32% |
| 02/20 | 11,420 | 11,445 | 11,075 | 11,160 | -3.25% | 1,620,500 | 1兆1337億 | +4.37% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 942,459株（0.92%）+0.14% |
| 02/19 | 11,020 | 11,535 | 11,005 | 11,535 | +6.66% | 2,711,200 | 1兆1718億 | +8.33% |
| 02/19 | （空売り報告）BNP Paribas Financial Markets SNC 58,704株（0.05%）-0.5%義務消失 |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 794,654株（0.78%）再IN |
| 02/18 | 10,555 | 10,950 | 10,535 | 10,815 | +2.41% | 1,817,200 | 1兆986億 | +2.12% |
| 02/18 | （空売り報告）BNP Paribas Financial Markets SNC 562,378株（0.55%）新規 |
| 02/17 | 10,485 | 10,685 | 10,310 | 10,560 | +3.68% | 2,051,800 | 1兆727億 | 0% |
| 02/14 | （IR情報）14:00 自己株式取得に係る事項の決定に関するお知らせ |
| 02/14 | 9,993 | 10,530 | 9,912 | 10,185 | +1.44% | 3,177,700 | 1兆346億 | -3.4% |
| 02/13 | （IR情報）15:35 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) |
| 02/13 | 10,065 | 10,190 | 10,020 | 10,040 | -0.1% | 1,001,800 | 1兆199億 | -4.85% |
| 02/12 | 10,235 | 10,265 | 9,981 | 10,050 | -0.89% | 1,401,600 | 1兆209億 | -4.78% |
| 02/10 | 10,290 | 10,305 | 10,055 | 10,140 | -0.64% | 1,180,800 | 1兆301億 | -3.77% |
| 02/07 | 10,540 | 10,545 | 10,190 | 10,205 | -4.4% | 1,642,000 | 1兆367億 | -2.91% |
| 02/06 | 10,300 | 10,715 | 10,165 | 10,675 | +4.1% | 1,548,900 | 1兆844億 | +1.78% |
| 02/05 | 10,475 | 10,560 | 10,155 | 10,255 | -1.96% | 1,704,200 | 1兆418億 | -1.74% |
| 02/04 | 10,660 | 10,900 | 10,455 | 10,460 | -0.71% | 2,050,900 | 1兆626億 | +0.55% |
| 02/03 | 10,955 | 11,300 | 10,480 | 10,535 | -3.57% | 3,748,500 | 1兆702億 | +1.69% |
| 01/31 | （IR情報）15:35 2025年3月期期末配当予想の修正に関するお知らせ |
| 01/31 | （IR情報）15:35 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 10,885 | 11,025 | 10,790 | 10,925 | +0.92% | 1,869,800 | 1兆1098億 | +5.94% |
| 01/31 | （空売り報告）Nomura International plc 263,408株（0.25%）-0.25%義務消失 |
| 01/30 | 10,510 | 10,825 | 10,450 | 10,825 | +1.41% | 1,721,700 | 1兆997億 | +5.65% |
| 01/30 | （空売り報告）Nomura International plc 512,128株（0.5%）再IN |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 387,380株（0.38%）-0.12%義務消失 |
| 01/29 | 10,395 | 10,730 | 10,210 | 10,675 | +4.61% | 1,660,800 | 1兆844億 | +4.81% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 509,706株（0.5%）再IN |
| 01/28 | 10,170 | 10,445 | 10,165 | 10,205 | -4.63% | 1,995,200 | 1兆367億 | +0.77% |
| 01/27 | 11,100 | 11,155 | 10,645 | 10,700 | -5.1% | 1,701,200 | 1兆870億 | +6.08% |
| 01/27 | （空売り報告）Nomura International plc 411,007株（0.4%）-0.18%義務消失 |
| 01/24 | 11,290 | 11,410 | 11,165 | 11,275 | -1.14% | 1,294,500 | 1兆1454億 | +12.46% |
| 01/24 | （空売り報告）Nomura International plc 592,180株（0.58%）-0.1% |
| 01/23 | 11,615 | 11,840 | 11,320 | 11,405 | -0.7% | 2,470,600 | 1兆1586億 | +14.66% |
| 01/22 | 11,165 | 11,490 | 11,065 | 11,485 | +5.27% | 2,338,000 | 1兆1667億 | +16.29% |
| 01/21 | 11,130 | 11,295 | 10,805 | 10,910 | -1.09% | 2,239,900 | 1兆1083億 | +11.27% |
| 01/21 | （空売り報告）Nomura International plc 696,880株（0.68%）-0.03% |
| 01/20 | 10,895 | 11,220 | 10,825 | 11,030 | +3.23% | 2,084,100 | 1兆1205億 | +13.06% |
| 01/17 | 10,395 | 10,770 | 10,370 | 10,685 | +0.94% | 2,724,800 | 1兆854億 | +10.26% |
| 01/17 | （空売り報告）Nomura International plc 724,326株（0.71%）+0.2% |
| 01/16 | 10,170 | 11,000 | 9,832 | 10,585 | +5.48% | 2,883,500 | 1兆753億 | +9.68% |
| 01/15 | 10,080 | 10,340 | 9,914 | 10,035 | -0.45% | 1,741,500 | 1兆194億 | +4.23% |
| 01/15 | （空売り報告）Nomura International plc 518,613株（0.51%）再IN |
| 01/14 | （IR情報）15:35 特別調査委員会の調査報告書公表に関するお知らせ |
| 01/14 | （IR情報）14:15 第84期(2025年3月期)半期報告書の提出完了に関するお知らせ |
| 01/10 | （IR情報）15:35 特別調査委員会の調査報告書受領に関するお知らせ |
