| 2025 |
| 07/18 | 1,531 | 1,533 | 1,517 | 1,525 | +0.07% | 123,200 | 491億2957万 | +1.53% |
| 07/17 | 1,520 | 1,533 | 1,511 | 1,524 | +0.33% | 113,600 | 490億9735万 | +1.6% |
| 07/16 | 1,543 | 1,543 | 1,519 | 1,519 | -1.68% | 103,300 | 489億3627万 | +1.4% |
| 07/15 | 1,560 | 1,568 | 1,545 | 1,545 | -0.52% | 127,500 | 497億7389万 | +3.21% |
| 07/14 | 1,549 | 1,561 | 1,539 | 1,553 | +0.26% | 94,500 | 500億3162万 | +3.81% |
| 07/11 | 1,534 | 1,578 | 1,533 | 1,549 | +1.64% | 141,300 | 499億276万 | +3.68% |
| 07/11 | （空売り報告）モルガン・スタンレーMUFG証券 157,479株（0.48%）-0.11%義務消失 |
| 07/10 | 1,529 | 1,530 | 1,520 | 1,524 | -0.33% | 129,500 | 490億9735万 | +2.08% |
| 07/09 | 1,515 | 1,533 | 1,508 | 1,529 | +1.06% | 149,300 | 492億5843万 | +2.41% |
| 07/08 | 1,509 | 1,521 | 1,507 | 1,513 | +0.13% | 96,900 | 487億4298万 | +1.41% |
| 07/07 | 1,499 | 1,518 | 1,490 | 1,511 | +0.67% | 100,900 | 486億7854万 | +1.27% |
| 07/07 | （空売り報告）モルガン・スタンレーMUFG証券 191,979株（0.59%）-0.1% |
| 07/04 | （自社株買い）取締役会(2025年5月13日)での決議状況(取得期間2025年5月14日～2025年8月29日) |
| 07/04 | 1,485 | 1,508 | 1,485 | 1,501 | +1.28% | 114,000 | 483億5638万 | +0.6% |
| 07/03 | 1,474 | 1,482 | 1,466 | 1,482 | +0.34% | 83,200 | 477億4428万 | -0.67% |
| 07/03 | （空売り報告）モルガン・スタンレーMUFG証券 225,179株（0.69%）-0.01% |
| 07/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 07/02 | 1,480 | 1,488 | 1,470 | 1,477 | -0.54% | 63,800 | 475億8320万 | -1.01% |
| 07/01 | 1,492 | 1,494 | 1,465 | 1,485 | -0.8% | 91,400 | 478億4093万 | -0.47% |
| 06/30 | 1,495 | 1,503 | 1,495 | 1,497 | +0.13% | 89,300 | 482億2752万 | +0.4% |
| 06/27 | 1,475 | 1,498 | 1,475 | 1,495 | +1.29% | 89,800 | 481億6309万 | +0.4% |
| 06/26 | 1,474 | 1,477 | 1,466 | 1,476 | +0.14% | 49,100 | 475億5098万 | -0.74% |
| 06/26 | （空売り報告）モルガン・スタンレーMUFG証券 225,679株（0.7%）+0.04% |
| 06/25 | 1,474 | 1,481 | 1,459 | 1,474 | 0% | 78,600 | 474億8655万 | -0.81% |
| 06/24 | 1,484 | 1,484 | 1,459 | 1,474 | +0.07% | 93,300 | 474億8655万 | -0.81% |
| 06/23 | 1,460 | 1,482 | 1,451 | 1,473 | +0.89% | 108,800 | 474億5433万 | -0.81% |
| 06/23 | （空売り報告）モルガン・スタンレーMUFG証券 214,579株（0.66%）-0.13% |
| 06/20 | 1,490 | 1,498 | 1,460 | 1,460 | -2.01% | 287,500 | 470億3552万 | -1.62% |
| 06/19 | 1,497 | 1,500 | 1,487 | 1,490 | +0.34% | 97,100 | 480億201万 | +0.47% |
| 06/18 | 1,483 | 1,495 | 1,468 | 1,485 | -1.13% | 127,300 | 478億4093万 | +0.27% |
| 06/17 | 1,485 | 1,507 | 1,481 | 1,502 | +1.21% | 174,200 | 483億8860万 | +1.42% |
| 06/16 | 1,469 | 1,484 | 1,467 | 1,484 | +1.23% | 52,800 | 478億871万 | +0.68% |
| 06/16 | （空売り報告）モルガン・スタンレーMUFG証券 256,779株（0.79%）-0.01% |
| 06/13 | 1,480 | 1,480 | 1,457 | 1,466 | -1.15% | 87,400 | 472億2882万 | -0.07% |
| 06/12 | 1,497 | 1,506 | 1,482 | 1,483 | -0.87% | 60,100 | 477億7649万 | +1.64% |
| 06/11 | 1,518 | 1,521 | 1,466 | 1,496 | -0.99% | 142,400 | 481億9530万 | +3.24% |
| 06/10 | 1,518 | 1,535 | 1,500 | 1,511 | -0.53% | 138,600 | 486億7854万 | +5% |
| 06/10 | （空売り報告）モルガン・スタンレーMUFG証券 260,479株（0.8%）+0.02% |
| 06/09 | 1,527 | 1,535 | 1,511 | 1,519 | +0.4% | 107,500 | 489億3627万 | +6.45% |
| 06/06 | 1,524 | 1,528 | 1,491 | 1,513 | -0.66% | 168,700 | 487億4298万 | +6.85% |
| 06/05 | （自社株買い）取締役会(2025年5月13日)での決議状況(取得期間2025年5月14日～2025年8月29日) |
| 06/05 | 1,518 | 1,523 | 1,500 | 1,523 | +0.33% | 139,700 | 490億6514万 | +8.24% |
| 06/04 | 1,502 | 1,537 | 1,502 | 1,518 | +0.2% | 137,700 | 489億406万 | +8.66% |
| 06/04 | （空売り報告）モルガン・スタンレーMUFG証券 252,079株（0.78%）-0.07% |
| 06/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 06/03 | 1,513 | 1,516 | 1,492 | 1,515 | +0.33% | 151,600 | 488億741万 | +9.23% |
| 06/02 | 1,497 | 1,514 | 1,482 | 1,510 | +0.8% | 149,500 | 486億4633万 | +9.74% |
| 06/02 | （空売り報告）モルガン・スタンレーMUFG証券 275,179株（0.85%）-0.1% |
| 05/30 | 1,475 | 1,499 | 1,471 | 1,498 | +1.15% | 93,800 | 482億5974万 | +9.66% |
| 05/29 | 1,478 | 1,487 | 1,471 | 1,481 | +0.61% | 98,100 | 477億1206万 | +9.22% |
| 05/28 | 1,467 | 1,475 | 1,455 | 1,472 | +0.48% | 70,500 | 474億2212万 | +9.36% |
| 05/27 | 1,443 | 1,465 | 1,438 | 1,465 | +1.52% | 65,800 | 471億9660万 | +9.57% |
| 05/26 | 1,453 | 1,461 | 1,439 | 1,443 | -0.69% | 50,600 | 464億8785万 | +8.74% |
| 05/23 | 1,453 | 1,463 | 1,442 | 1,453 | +0.83% | 63,300 | 468億1001万 | +10.33% |
| 05/22 | 1,465 | 1,478 | 1,437 | 1,441 | -2.5% | 98,200 | 464億2342万 | +10.25% |
| 05/21 | 1,460 | 1,485 | 1,449 | 1,478 | +2.28% | 98,700 | 476億1541万 | +13.96% |
| 05/21 | （空売り報告）モルガン・スタンレーMUFG証券 307,179株（0.95%）+0.17% |
| 05/20 | 1,455 | 1,469 | 1,440 | 1,445 | -0.69% | 109,700 | 465億5228万 | +12.45% |
| 05/19 | 1,418 | 1,456 | 1,402 | 1,455 | +1.54% | 111,600 | 468億7444万 | +14.03% |
| 05/16 | 1,434 | 1,440 | 1,410 | 1,433 | -0.07% | 118,200 | 461億6569万 | +13.46% |
| 05/15 | 1,470 | 1,470 | 1,422 | 1,434 | -3.82% | 152,500 | 461億9790万 | +14.45% |
| 05/14 | 1,407 | 1,500 | 1,373 | 1,491 | +13.21% | 469,900 | 480億3422万 | +20.34% |
| 05/14 | （空売り報告）モルガン・スタンレーMUFG証券 251,979株（0.78%）-0.02% |
| 05/13 | （IR情報）15:30 2025年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 05/13 | （IR情報）15:30 株主還元方針の見直しに関するお知らせ |
| 05/13 | （IR情報）15:30 代表取締役および役員の異動に関するお知らせ |
| 05/13 | 1,349 | 1,358 | 1,317 | 1,317 | +0.92% | 222,500 | 424億2862万 | +7.25% |
| 05/12 | 1,286 | 1,313 | 1,281 | 1,305 | +3.08% | 112,400 | 420億4203万 | +6.36% |
| 05/09 | 1,238 | 1,273 | 1,234 | 1,266 | +2.34% | 98,500 | 407億8560万 | +2.93% |
| 05/08 | 1,245 | 1,245 | 1,227 | 1,237 | -0.24% | 50,900 | 398億5133万 | +0.24% |
| 05/07 | 1,224 | 1,249 | 1,219 | 1,240 | +1.47% | 64,400 | 399億4798万 | -0.08% |
| 05/02 | 1,247 | 1,256 | 1,216 | 1,222 | -2.71% | 88,900 | 393億6809万 | -2.24% |
| 05/01 | 1,286 | 1,287 | 1,250 | 1,256 | -1.95% | 70,900 | 404億6344万 | -0.4% |
| 04/30 | 1,270 | 1,290 | 1,269 | 1,281 | +0.87% | 60,600 | 412億6884万 | +0.79% |
| 04/28 | 1,275 | 1,278 | 1,264 | 1,270 | +0.87% | 64,000 | 409億1446万 | -0.7% |
| 04/25 | 1,259 | 1,280 | 1,259 | 1,259 | -0.08% | 48,600 | 405億6008万 | -2.25% |
| 04/24 | 1,262 | 1,276 | 1,257 | 1,260 | +0.8% | 47,200 | 405億9230万 | -2.93% |
| 04/23 | 1,267 | 1,274 | 1,250 | 1,250 | +0.24% | 72,200 | 402億7014万 | -4.36% |
| 04/23 | （空売り報告）モルガン・スタンレーMUFG証券 259,179株（0.8%）+0.06% |
| 04/22 | 1,235 | 1,248 | 1,235 | 1,247 | +0.56% | 43,600 | 401億7349万 | -5.17% |
| 04/21 | 1,240 | 1,247 | 1,224 | 1,240 | -0.08% | 60,600 | 399億4798万 | -6.27% |
| 04/21 | （空売り報告）モルガン・スタンレーMUFG証券 239,679株（0.74%）+0.11% |
| 04/18 | 1,231 | 1,248 | 1,230 | 1,241 | +1.97% | 48,000 | 399億8019万 | -6.69% |
| 04/17 | 1,185 | 1,217 | 1,185 | 1,217 | +2.7% | 49,000 | 392億701万 | -8.84% |
| 04/16 | 1,217 | 1,217 | 1,181 | 1,185 | -1.5% | 56,900 | 381億7609万 | -11.63% |
| 04/15 | 1,194 | 1,206 | 1,194 | 1,203 | +0.92% | 59,600 | 387億5598万 | -10.76% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 203,379株（0.63%）+0.04% |
| 04/14 | 1,195 | 1,202 | 1,178 | 1,192 | +0.59% | 99,800 | 384億160万 | -11.96% |
| 04/14 | （空売り報告）モルガン・スタンレーMUFG証券 193,279株（0.59%）-0.04% |
| 04/11 | 1,150 | 1,190 | 1,133 | 1,185 | -1.66% | 111,800 | 381億7609万 | -13% |
| 04/10 | 1,259 | 1,259 | 1,201 | 1,205 | +5.79% | 148,100 | 388億2041万 | -12.11% |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 203,279株（0.63%）+0.04% |
| 04/09 | 1,170 | 1,170 | 1,127 | 1,139 | -4.04% | 142,500 | 366億9415万 | -17.34% |
| 04/09 | （空売り報告）モルガン・スタンレーMUFG証券 190,179株（0.59%）-0.06% |
| 04/08 | 1,166 | 1,214 | 1,156 | 1,187 | +8.9% | 146,200 | 382億4052万 | -14.48% |
| 04/07 | 1,112 | 1,136 | 1,082 | 1,090 | -9.32% | 241,500 | 351億1556万 | -21.92% |
| 04/04 | 1,240 | 1,250 | 1,168 | 1,202 | -7.4% | 293,600 | 387億2377万 | -14.57% |
| 04/04 | （空売り報告）Barclays Capital Securities Ltd 157,048株（0.48%）-0.02%義務消失 |
| 04/03 | 1,321 | 1,328 | 1,280 | 1,298 | -5.26% | 187,400 | 418億1651万 | -8.27% |
| 04/03 | （空売り報告）モルガン・スタンレーMUFG証券 212,179株（0.65%）-0.14% |
| 04/02 | 1,392 | 1,392 | 1,350 | 1,370 | -1.08% | 147,000 | 441億3607万 | -3.39% |
| 04/02 | （空売り報告）Barclays Capital Securities Ltd 162,148株（0.5%）新規 |
| 04/01 | 1,430 | 1,432 | 1,378 | 1,385 | -1.84% | 125,400 | 446億1931万 | -2.4% |
| 03/31 | 1,425 | 1,425 | 1,391 | 1,411 | -3.02% | 136,800 | 454億5693万 | -0.56% |
| 03/28 | 1,475 | 1,486 | 1,446 | 1,455 | -2.94% | 258,300 | 472億8750万 | +2.46% |
| 03/27 | 1,492 | 1,506 | 1,484 | 1,499 | +0.27% | 368,500 | 487億1750万 | +5.64% |
| 03/27 | （空売り報告）モルガン・スタンレーMUFG証券 254,779株（0.79%）+0.16% |
| 03/26 | 1,488 | 1,508 | 1,478 | 1,495 | +0.74% | 181,800 | 485億8750万 | +5.58% |
| 03/25 | 1,505 | 1,511 | 1,477 | 1,484 | -1.07% | 201,500 | 482億3000万 | +4.95% |
| 03/25 | （空売り報告）モルガン・スタンレーMUFG証券 206,179株（0.63%）+0.13% |
| 03/24 | 1,512 | 1,521 | 1,499 | 1,500 | -0.6% | 210,100 | 487億5000万 | +6.23% |
| 03/21 | （IR情報）15:30 自己株式の消却完了に関するお知らせ |
| 03/21 | 1,474 | 1,522 | 1,472 | 1,509 | +2.31% | 268,200 | 490億4250万 | +7.25% |
| 03/19 | 1,467 | 1,484 | 1,460 | 1,475 | +1.3% | 201,900 | 479億3750万 | +5.28% |
| 03/18 | 1,435 | 1,464 | 1,431 | 1,456 | +1.04% | 229,200 | 473億2000万 | +4.37% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 164,379株（0.5%）再IN |
| 03/17 | 1,421 | 1,449 | 1,421 | 1,441 | +1.91% | 226,000 | 468億3250万 | +3.67% |
| 03/14 | 1,381 | 1,414 | 1,376 | 1,414 | +2.39% | 202,900 | 459億5500万 | +2.02% |
| 03/13 | 1,379 | 1,393 | 1,374 | 1,381 | +1.47% | 190,900 | 448億8250万 | -0.14% |
| 03/12 | 1,361 | 1,373 | 1,348 | 1,361 | -0.07% | 158,300 | 442億3250万 | -1.23% |
| 03/11 | 1,345 | 1,371 | 1,345 | 1,362 | +0.22% | 173,600 | 442億6500万 | -0.22% |
| 03/10 | 1,389 | 1,389 | 1,359 | 1,359 | -2.79% | 306,800 | 441億6750万 | +0.52% |
| 03/07 | 1,394 | 1,405 | 1,382 | 1,398 | -0.29% | 143,800 | 454億3500万 | +4.41% |
| 03/06 | 1,398 | 1,417 | 1,382 | 1,402 | +1.59% | 116,300 | 455億6500万 | +5.97% |
| 03/05 | （自社株買い）取締役会(2025年2月5日)での決議状況(取得期間2025年2月6日) |
| 03/05 | 1,389 | 1,397 | 1,375 | 1,380 | 0% | 133,300 | 448億5000万 | +5.5% |
| 03/04 | 1,388 | 1,390 | 1,374 | 1,380 | -0.58% | 155,600 | 448億5000万 | +6.73% |
| 03/03 | 1,400 | 1,404 | 1,373 | 1,388 | +1.24% | 150,500 | 451億1000万 | +8.61% |
| 02/28 | 1,391 | 1,391 | 1,369 | 1,371 | -1.86% | 188,300 | 445億5750万 | +8.64% |
| 02/27 | 1,379 | 1,397 | 1,366 | 1,397 | +0.72% | 141,000 | 454億250万 | +11.94% |
| 02/26 | 1,380 | 1,387 | 1,373 | 1,387 | +0.22% | 113,900 | 450億7750万 | +12.58% |
| 02/25 | 1,388 | 1,412 | 1,380 | 1,384 | -0.93% | 126,000 | 449億8000万 | +13.82% |
