| 2024 |
| 08/26 | 1,520 | 1,529 | 1,499 | 1,509 | -0.79% | 1,370,100 | 7155億4358万 | +0.67% |
| 08/23 | 1,492 | 1,526 | 1,492 | 1,521 | +1.06% | 1,953,500 | 7212億3378万 | +1.2% |
| 08/22 | 1,500 | 1,512 | 1,488 | 1,505 | +0.33% | 1,228,400 | 7136億4684万 | -0.2% |
| 08/21 | 1,515 | 1,528 | 1,493 | 1,500 | -2.09% | 1,490,500 | 7112億7592万 | -0.79% |
| 08/20 | 1,544 | 1,559 | 1,507 | 1,532 | +0.39% | 2,023,900 | 7264億4981万 | +1.19% |
| 08/19 | 1,526 | 1,560 | 1,503 | 1,526 | +0.86% | 2,654,500 | 7236億470万 | +0.66% |
| 08/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,854,991株（0.6%）+0.06% |
| 08/16 | 1,517 | 1,528 | 1,499 | 1,513 | +1.41% | 1,522,400 | 7174億4031万 | -0.33% |
| 08/15 | 1,486 | 1,505 | 1,474 | 1,492 | +1.29% | 1,402,600 | 7074億8245万 | -1.78% |
| 08/14 | 1,464 | 1,495 | 1,450 | 1,473 | +0.48% | 2,235,800 | 6984億7295万 | -3.16% |
| 08/13 | 1,436 | 1,487 | 1,434 | 1,466 | +3.53% | 2,399,200 | 6951億5367万 | -3.81% |
| 08/09 | 1,485 | 1,490 | 1,390 | 1,416 | -4.58% | 5,700,300 | 6714億4447万 | -7.39% |
| 08/08 | 1,460 | 1,520 | 1,452 | 1,484 | +0.47% | 2,200,200 | 7036億8898万 | -3.45% |
| 08/07 | 1,396 | 1,524 | 1,388 | 1,477 | +3% | 3,330,700 | 7003億6969万 | -4.34% |
| 08/06 | 1,393 | 1,437 | 1,374 | 1,434 | +9.47% | 3,783,600 | 6799億7978万 | -7.48% |
| 08/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,561,443株（0.54%）再IN |
| 08/05 | 1,399 | 1,400 | 1,269 | 1,310 | -10.21% | 6,507,400 | 6211億8097万 | -15.92% |
| 08/02 | 1,437 | 1,476 | 1,422 | 1,459 | -0.61% | 5,360,500 | 6918億3438万 | -7.19% |
| 08/01 | 1,498 | 1,498 | 1,422 | 1,468 | -7.09% | 7,464,800 | 6961億204万 | -7.15% |
| 07/31 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | （IR情報）11:30 単独株式移転による純粋持株会社体制への移行に向けた準備開始のお知らせ |
| 07/31 | 1,560 | 1,589 | 1,540 | 1,580 | +2.86% | 3,425,900 | 7492億1064万 | -0.5% |
| 07/30 | 1,523 | 1,557 | 1,523 | 1,536 | -1.35% | 1,947,700 | 7283億4654万 | -3.52% |
| 07/29 | 1,508 | 1,561 | 1,501 | 1,557 | +4.29% | 2,825,500 | 7383億441万 | -2.44% |
| 07/26 | 1,515 | 1,518 | 1,488 | 1,493 | -1.32% | 2,631,600 | 7079億5663万 | -6.69% |
| 07/25 | 1,511 | 1,535 | 1,498 | 1,513 | -0.79% | 4,032,200 | 7174億4031万 | -5.91% |
| 07/24 | 1,573 | 1,574 | 1,520 | 1,525 | -3.3% | 3,305,900 | 7231億3052万 | -5.51% |
| 07/23 | 1,615 | 1,622 | 1,569 | 1,577 | -1.62% | 2,260,600 | 7477億8809万 | -2.65% |
| 07/22 | 1,629 | 1,636 | 1,587 | 1,603 | -1.23% | 2,246,800 | 7601億1687万 | -1.41% |
| 07/19 | 1,648 | 1,674 | 1,604 | 1,623 | -1.16% | 4,673,800 | 7696億55万 | -0.61% |
| 07/18 | 1,614 | 1,653 | 1,597 | 1,642 | +2.75% | 4,586,200 | 7786億1004万 | +0.37% |
| 07/17 | 1,577 | 1,616 | 1,566 | 1,598 | +2.3% | 3,000,100 | 7577億4595万 | -2.68% |
| 07/16 | 1,568 | 1,585 | 1,560 | 1,562 | -1.39% | 2,073,100 | 7406億7533万 | -5.28% |
| 07/12 | 1,566 | 1,593 | 1,566 | 1,584 | +1.21% | 2,804,100 | 7511億737万 | -4.46% |
| 07/11 | 1,550 | 1,579 | 1,536 | 1,565 | +1.56% | 3,872,100 | 7420億9788万 | -6.12% |
| 07/10 | 1,540 | 1,556 | 1,532 | 1,541 | -0.45% | 2,467,700 | 7307億1746万 | -8.16% |
| 07/09 | 1,550 | 1,563 | 1,541 | 1,548 | +0.26% | 2,765,700 | 7340億3675万 | -8.24% |
| 07/08 | 1,584 | 1,584 | 1,543 | 1,544 | -3.02% | 3,980,600 | 7321億4002万 | -8.85% |
| 07/05 | 1,620 | 1,623 | 1,583 | 1,592 | -1.73% | 3,102,400 | 7549億84万 | -6.52% |
| 07/04 | （5%ルール）三井住友トラスト・アセットマネジメント（2.36%）三井住友信託銀行（0.16%）日興アセットマネジメント（1.46%） |
| 07/04 | 1,650 | 1,676 | 1,611 | 1,620 | -1.94% | 3,405,500 | 7681億7800万 | -5.43% |
| 07/03 | 1,627 | 1,656 | 1,617 | 1,652 | +1.23% | 2,231,400 | 7833億5188万 | -3.95% |
| 07/02 | 1,629 | 1,643 | 1,618 | 1,632 | -0.06% | 1,897,200 | 7738億6820万 | -5.61% |
| 07/01 | 1,679 | 1,682 | 1,629 | 1,633 | -1.45% | 2,594,100 | 7743億4239万 | -6.2% |
| 06/28 | 1,664 | 1,667 | 1,623 | 1,657 | -0.66% | 3,666,700 | 7857億2280万 | -5.26% |
| 06/27 | 1,660 | 1,694 | 1,659 | 1,668 | +0.18% | 2,698,000 | 7909億3883万 | -4.85% |
| 06/26 | 1,674 | 1,687 | 1,660 | 1,665 | +0.3% | 2,922,500 | 7895億1627万 | -5.24% |
| 06/25 | 1,665 | 1,676 | 1,649 | 1,660 | +0.73% | 2,237,500 | 7871億4535万 | -5.63% |
| 06/24 | 1,649 | 1,670 | 1,634 | 1,648 | -0.18% | 2,504,600 | 7814億5515万 | -6.47% |
| 06/21 | 1,683 | 1,686 | 1,642 | 1,651 | -2.08% | 6,326,100 | 7828億7770万 | -6.41% |
| 06/20 | 1,679 | 1,693 | 1,658 | 1,686 | 0% | 2,211,400 | 7994億7414万 | -4.37% |
| 06/19 | 1,676 | 1,689 | 1,662 | 1,686 | +0.72% | 2,507,900 | 7994億7414万 | -4.15% |
| 06/18 | 1,710 | 1,725 | 1,669 | 1,674 | -2.9% | 3,866,400 | 7937億8393万 | -4.56% |
| 06/17 | 1,747 | 1,748 | 1,717 | 1,724 | -2.21% | 2,623,000 | 8174億9313万 | -1.54% |
| 06/14 | 1,709 | 1,777 | 1,705 | 1,763 | +3.1% | 4,507,700 | 8359億8630万 | +1.03% |
| 06/13 | 1,767 | 1,770 | 1,709 | 1,710 | -3.88% | 5,043,400 | 8108億5455万 | -1.67% |
| 06/12 | 1,791 | 1,801 | 1,748 | 1,779 | -0.67% | 3,166,500 | 8435億7324万 | +2.65% |
| 06/11 | 1,792 | 1,839 | 1,775 | 1,791 | +0.45% | 4,758,600 | 8492億6345万 | +3.77% |
| 06/10 | 1,787 | 1,816 | 1,770 | 1,783 | -1.27% | 3,863,700 | 8454億6998万 | +3.72% |
| 06/07 | 1,865 | 1,902 | 1,805 | 1,806 | -1.37% | 6,671,800 | 8563億7621万 | +5.43% |
| 06/06 | 1,805 | 1,835 | 1,789 | 1,831 | +2.75% | 5,755,600 | 8682億3081万 | +7.45% |
| 06/05 | 1,773 | 1,803 | 1,732 | 1,782 | +3.3% | 8,793,000 | 8449億9580万 | +5.51% |
| 06/04 | 1,767 | 1,767 | 1,700 | 1,725 | -2.43% | 5,076,200 | 8179億6731万 | +2.99% |
| 06/03 | 1,854 | 1,859 | 1,732 | 1,768 | -3.49% | 9,358,700 | 8383億5722万 | +6.25% |
| 05/31 | 1,819 | 1,837 | 1,788 | 1,832 | +2.23% | 6,193,200 | 8687億499万 | +10.83% |
| 05/30 | 1,833 | 1,850 | 1,766 | 1,792 | -4.73% | 7,644,900 | 8497億3764万 | +9.33% |
| 05/29 | 1,940 | 1,958 | 1,874 | 1,881 | -1.93% | 6,438,400 | 8919億4001万 | +15.47% |
| 05/28 | 1,870 | 1,928 | 1,870 | 1,918 | +4.3% | 9,841,200 | 9094億8481万 | +18.84% |
| 05/28 | （空売り報告）Societe Generale 2,362,448株（0.49%）-0.01%義務消失 |
| 05/27 | 1,786 | 1,842 | 1,775 | 1,839 | +4.49% | 7,893,200 | 8720億2428万 | +15.01% |
| 05/27 | （空売り報告）Societe Generale 2,372,848株（0.5%）再IN |
| 05/24 | 1,725 | 1,809 | 1,698 | 1,760 | -0.28% | 5,127,100 | 8345億6375万 | +10.9% |
| 05/24 | （空売り報告）Societe Generale 2,370,448株（0.49%）-0.01%義務消失 |
| 05/23 | 1,738 | 1,781 | 1,705 | 1,765 | +2.44% | 4,725,000 | 8369億3467万 | +11.57% |
| 05/22 | 1,725 | 1,746 | 1,695 | 1,723 | 0% | 3,509,200 | 8170億1894万 | +9.19% |
| 05/22 | （空売り報告）Societe Generale 2,376,248株（0.5%）再IN |
| 05/21 | 1,696 | 1,755 | 1,691 | 1,723 | +1.17% | 4,242,700 | 8170億1894万 | +9.61% |
| 05/20 | 1,665 | 1,723 | 1,638 | 1,703 | +3.97% | 5,773,600 | 8075億3526万 | +8.75% |
| 05/17 | 1,572 | 1,650 | 1,571 | 1,638 | +3.74% | 3,788,400 | 7767億1331万 | +5.13% |
| 05/16 | （IR情報）15:00 定款の一部変更に関するお知らせ |
| 05/16 | 1,587 | 1,599 | 1,566 | 1,579 | +0.64% | 1,998,200 | 7487億3645万 | +1.87% |
| 05/15 | 1,620 | 1,630 | 1,559 | 1,569 | -1.51% | 2,657,000 | 7439億9461万 | +1.69% |
| 05/14 | 1,579 | 1,601 | 1,574 | 1,593 | +0.76% | 2,312,700 | 7553億7503万 | +3.58% |
| 05/13 | 1,596 | 1,598 | 1,549 | 1,581 | -1.19% | 2,726,200 | 7496億8482万 | +3.27% |
| 05/10 | 1,575 | 1,617 | 1,569 | 1,600 | +1.72% | 2,341,600 | 7586億9432万 | +5.12% |
| 05/09 | 1,620 | 1,622 | 1,566 | 1,573 | -1.56% | 2,165,700 | 7458億9135万 | +4.1% |
| 05/08 | 1,601 | 1,614 | 1,556 | 1,598 | -1.11% | 3,085,200 | 7577億4595万 | +6.39% |
| 05/07 | 1,612 | 1,630 | 1,595 | 1,616 | -0.12% | 3,419,400 | 7662億8126万 | +8.24% |
| 05/02 | 1,601 | 1,654 | 1,600 | 1,618 | +1.51% | 8,682,500 | 7672億2963万 | +9.18% |
| 05/01 | 1,505 | 1,618 | 1,481 | 1,594 | +8.66% | 16,266,600 | 7558億4921万 | +8.29% |
| 04/30 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(連結) |
| 04/30 | （IR情報）15:00 特別損失(金融資産評価損)の計上に関するお知らせ |
| 04/30 | （IR情報）15:00 代表取締役の異動等役員人事について |
| 04/30 | 1,421 | 1,492 | 1,408 | 1,467 | +2.88% | 5,367,000 | 6956億2785万 | +0.2% |
| 04/26 | 1,427 | 1,442 | 1,413 | 1,426 | -1.25% | 3,134,100 | 6761億8631万 | -2.33% |
| 04/25 | 1,490 | 1,491 | 1,438 | 1,444 | -3.09% | 3,729,200 | 6847億2162万 | -1.03% |
| 04/24 | 1,509 | 1,516 | 1,475 | 1,490 | -0.4% | 4,228,200 | 7065億3408万 | +2.34% |
| 04/23 | 1,541 | 1,563 | 1,490 | 1,496 | -2.22% | 4,054,300 | 7093億7919万 | +3.17% |
| 04/22 | 1,525 | 1,579 | 1,518 | 1,530 | +1.59% | 4,216,000 | 7255億144万 | +6.03% |
| 04/22 | （空売り報告）Societe Generale 1,801,548株（0.37%）-0.13%義務消失 |
| 04/19 | 1,535 | 1,542 | 1,465 | 1,506 | -1.95% | 4,963,400 | 7141億2103万 | +5.02% |
| 04/19 | （空売り報告）Societe Generale 2,381,548株（0.5%）再IN |
| 04/18 | 1,509 | 1,549 | 1,501 | 1,536 | -0.26% | 6,359,200 | 7283億4654万 | +7.71% |
| 04/17 | 1,641 | 1,668 | 1,522 | 1,540 | -6.33% | 11,348,100 | 7302億4328万 | +8.76% |
| 04/17 | （空売り報告）Societe Generale 2,366,548株（0.49%）-0.01%義務消失 |
| 04/16 | 1,651 | 1,693 | 1,635 | 1,644 | -1.44% | 9,649,100 | 7795億5841万 | +17.01% |
| 04/16 | （空売り報告）Societe Generale 2,381,048株（0.5%）再IN |
| 04/15 | 1,543 | 1,691 | 1,528 | 1,668 | +6.58% | 10,130,800 | 7909億3883万 | +20% |
| 04/12 | 1,572 | 1,589 | 1,537 | 1,565 | -0.45% | 4,849,900 | 7420億9788万 | +13.9% |
| 04/12 | （空売り報告）Societe Generale 2,355,548株（0.49%）-0.01%義務消失 |
| 04/11 | 1,482 | 1,603 | 1,478 | 1,572 | +4.38% | 8,656,000 | 7454億1717万 | +15.25% |
| 04/11 | （空売り報告）Societe Generale 2,377,048株（0.5%）再IN |
| 04/10 | 1,440 | 1,515 | 1,431 | 1,506 | +4.95% | 5,850,200 | 7141億2103万 | +11.39% |
| 04/09 | 1,420 | 1,438 | 1,404 | 1,435 | +1.06% | 2,385,000 | 6804億5396万 | +7.01% |
| 04/08 | 1,440 | 1,445 | 1,412 | 1,420 | -0.84% | 3,252,800 | 6733億4121万 | +6.53% |
| 04/08 | （空売り報告）Societe Generale 2,366,948株（0.49%）-0.02%義務消失 |
| 04/05 | 1,425 | 1,439 | 1,401 | 1,432 | +0.42% | 4,025,100 | 6790億3141万 | +7.99% |
| 04/04 | 1,385 | 1,450 | 1,373 | 1,426 | +5.16% | 5,662,300 | 6761億8631万 | +8.19% |
| 04/03 | 1,323 | 1,378 | 1,317 | 1,356 | +2.19% | 3,387,400 | 6429億9343万 | +3.51% |
| 04/02 | 1,328 | 1,351 | 1,324 | 1,327 | -0.08% | 1,953,400 | 6292億4210万 | +1.84% |
