| 2026 |
| 06/03 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（1.1%）野村アセットマネジメント（9.74%）野村證券（0.01%） |
| 06/03 | 1,261 | 1,283 | 1,257 | 1,267 | -0.08% | 1,346,300 | 3958億4916万 | -0.55% |
| 06/02 | 1,298 | 1,300 | 1,264 | 1,268 | -3.13% | 1,827,500 | 3961億6159万 | -0.39% |
| 06/01 | 1,328 | 1,338 | 1,309 | 1,309 | -1.28% | 1,287,700 | 4089億7123万 | +2.91% |
| 05/29 | 1,308 | 1,349 | 1,308 | 1,326 | +0.23% | 1,492,600 | 4142億8254万 | +4.41% |
| 05/28 | 1,340 | 1,364 | 1,317 | 1,323 | -1.19% | 1,338,600 | 4133億4525万 | +4.26% |
| 05/27 | 1,358 | 1,358 | 1,334 | 1,339 | +2.06% | 1,567,600 | 4183億4414万 | +5.52% |
| 05/26 | 1,332 | 1,346 | 1,312 | 1,312 | -1.5% | 989,600 | 4099億852万 | +3.47% |
| 05/25 | 1,321 | 1,346 | 1,314 | 1,332 | +2.54% | 1,833,000 | 4161億5712万 | +4.88% |
| 05/22 | 1,322 | 1,325 | 1,277 | 1,299 | -2.77% | 1,448,900 | 4058億4692万 | +2.36% |
| 05/21 | 1,330 | 1,345 | 1,316 | 1,336 | +1.14% | 1,499,500 | 4174億685万 | +5.11% |
| 05/20 | （IR情報）13:30 剰余金の配当に関するお知らせ |
| 05/20 | （IR情報）13:30 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 05/20 | 1,367 | 1,369 | 1,311 | 1,321 | -3.01% | 1,427,700 | 4127億2039万 | +3.93% |
| 05/19 | 1,334 | 1,368 | 1,325 | 1,362 | +3.5% | 2,421,800 | 4255億3003万 | +6.99% |
| 05/18 | 1,327 | 1,335 | 1,309 | 1,316 | 0% | 2,001,600 | 4111億5824万 | +3.3% |
| 05/15 | 1,286 | 1,333 | 1,259 | 1,316 | 0% | 3,603,400 | 4111億5824万 | +3.13% |
| 05/14 | （IR情報）12:00 業績連動型株式報酬制度に係る追加拠出に伴う自己株式の処分に関するお知らせ |
| 05/14 | （IR情報）12:00 自己株式の消却に関するお知らせ |
| 05/14 | （IR情報）12:00 2026年3月期決算短信補足資料 |
| 05/14 | （IR情報）12:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,185 | 1,318 | 1,170 | 1,316 | +10.96% | 4,994,000 | 4111億5824万 | +2.97% |
| 05/13 | 1,178 | 1,202 | 1,170 | 1,186 | -0.34% | 1,703,000 | 3705億4230万 | -7.34% |
| 05/12 | 1,197 | 1,216 | 1,190 | 1,190 | -1.16% | 1,169,400 | 3717億9202万 | -7.54% |
| 05/11 | （5%ルール）三井住友DSアセットマネジメント（4.52%） |
| 05/11 | 1,200 | 1,222 | 1,193 | 1,204 | 0% | 1,459,700 | 3761億6605万 | -7.03% |
| 05/08 | 1,214 | 1,216 | 1,189 | 1,204 | -0.74% | 1,642,200 | 3761億6605万 | -7.46% |
| 05/07 | 1,195 | 1,221 | 1,194 | 1,213 | +0.41% | 1,612,300 | 3789億7792万 | -7.12% |
| 05/01 | 1,221 | 1,224 | 1,197 | 1,208 | -1.31% | 1,234,900 | 3774億1577万 | -8% |
| 04/30 | 1,226 | 1,235 | 1,201 | 1,224 | -1.05% | 2,148,800 | 3824億1465万 | -7.27% |
| 04/28 | 1,218 | 1,237 | 1,212 | 1,237 | +1.89% | 1,236,700 | 3864億7625万 | -6.71% |
| 04/27 | 1,214 | 1,228 | 1,204 | 1,214 | -1.22% | 1,279,900 | 3792億9035万 | -8.79% |
| 04/24 | 1,238 | 1,240 | 1,221 | 1,229 | -0.73% | 1,295,300 | 3839億7681万 | -7.94% |
| 04/23 | 1,230 | 1,238 | 1,222 | 1,238 | +0.16% | 1,568,000 | 3867億8868万 | -7.68% |
| 04/22 | 1,263 | 1,264 | 1,232 | 1,236 | -3.21% | 2,334,800 | 3861億6382万 | -8.31% |
| 04/21 | 1,286 | 1,294 | 1,268 | 1,277 | -1.31% | 1,668,800 | 3989億7346万 | -5.62% |
| 04/20 | 1,316 | 1,322 | 1,284 | 1,294 | -1.67% | 1,414,100 | 4042億8477万 | -4.71% |
| 04/17 | 1,333 | 1,337 | 1,316 | 1,316 | -0.98% | 1,167,300 | 4111億5824万 | -3.24% |
| 04/16 | 1,347 | 1,351 | 1,321 | 1,329 | -1.85% | 1,332,900 | 4152億1983万 | -2.42% |
| 04/15 | 1,331 | 1,356 | 1,328 | 1,354 | +2.89% | 1,191,100 | 4230億3059万 | -0.73% |
| 04/14 | 1,330 | 1,341 | 1,313 | 1,316 | -1.5% | 1,278,400 | 4111億5824万 | -3.66% |
| 04/13 | 1,334 | 1,349 | 1,327 | 1,336 | -0.3% | 1,012,600 | 4174億685万 | -2.41% |
| 04/13 | （空売り報告）Barclays Bank PLC 715,086株（0.22%）-0.35%義務消失 |
| 04/10 | 1,377 | 1,377 | 1,335 | 1,340 | -2.69% | 1,363,100 | 4186億5657万 | -2.4% |
| 04/09 | 1,385 | 1,396 | 1,376 | 1,377 | -0.15% | 979,600 | 4302億1649万 | 0% |
| 04/08 | 1,385 | 1,389 | 1,373 | 1,379 | +1.32% | 1,049,500 | 4308億4135万 | 0% |
| 04/07 | 1,370 | 1,379 | 1,349 | 1,361 | -0.07% | 1,152,000 | 4252億1760万 | -1.59% |
| 04/06 | 1,361 | 1,375 | 1,358 | 1,362 | -0.22% | 586,800 | 4255億3003万 | -2.08% |
| 04/03 | 1,368 | 1,369 | 1,353 | 1,365 | +0.37% | 600,300 | 4264億6732万 | -2.43% |
| 04/02 | 1,394 | 1,397 | 1,356 | 1,360 | -2.86% | 1,083,500 | 4249億517万 | -3.13% |
| 04/01 | 1,370 | 1,400 | 1,357 | 1,400 | +4.17% | 1,130,400 | 4374億238万 | -0.71% |
| 03/31 | 1,331 | 1,353 | 1,325 | 1,344 | +0.15% | 1,364,000 | 4199億629万 | -4.95% |
| 03/30 | 1,307 | 1,343 | 1,298 | 1,342 | -3.1% | 1,499,300 | 4192億8143万 | -5.43% |
| 03/27 | 1,378 | 1,395 | 1,372 | 1,385 | +0.29% | 1,546,400 | 4327億1593万 | -2.88% |
| 03/26 | 1,379 | 1,381 | 1,366 | 1,381 | +0.73% | 967,300 | 4314億6621万 | -3.49% |
| 03/25 | 1,388 | 1,389 | 1,371 | 1,371 | +0.81% | 1,044,800 | 4283億4190万 | -4.53% |
| 03/24 | 1,355 | 1,363 | 1,344 | 1,360 | +2.49% | 756,600 | 4249億517万 | -5.69% |
| 03/23 | （5%ルール）SMBC日興証券（0.07%）三井住友DSアセットマネジメント（5.99%） |
| 03/23 | 1,348 | 1,351 | 1,318 | 1,327 | -3.28% | 1,370,100 | 4145億9497万 | -8.42% |
| 03/19 | 1,387 | 1,395 | 1,369 | 1,372 | -2.7% | 1,387,600 | 4286億5434万 | -5.9% |
| 03/18 | 1,390 | 1,410 | 1,383 | 1,410 | +2.25% | 856,000 | 4405億2669万 | -3.62% |
| 03/17 | 1,380 | 1,400 | 1,379 | 1,379 | -0.36% | 717,100 | 4308億4135万 | -6% |
| 03/16 | 1,370 | 1,388 | 1,364 | 1,384 | +2.22% | 1,808,300 | 4324億350万 | -5.79% |
| 03/13 | 1,334 | 1,359 | 1,330 | 1,354 | +0.3% | 1,554,300 | 4230億3059万 | -7.77% |
| 03/13 | （空売り報告）Barclays Bank PLC 1,811,086株（0.57%）再IN |
| 03/12 | 1,380 | 1,385 | 1,342 | 1,350 | -3.5% | 1,216,400 | 4217億8087万 | -8.04% |
| 03/11 | 1,420 | 1,427 | 1,394 | 1,399 | -0.21% | 959,700 | 4370億8995万 | -4.64% |
| 03/10 | 1,410 | 1,419 | 1,392 | 1,402 | +1.59% | 1,283,000 | 4380億2724万 | -4.17% |
| 03/09 | 1,363 | 1,390 | 1,350 | 1,380 | -3.5% | 2,003,900 | 4311億5378万 | -5.41% |
| 03/06 | 1,416 | 1,437 | 1,401 | 1,430 | -1.11% | 1,206,200 | 4467億7529万 | -1.72% |
| 03/05 | 1,461 | 1,478 | 1,436 | 1,446 | +1.05% | 1,326,000 | 4517億7418万 | -0.14% |
| 03/04 | 1,438 | 1,451 | 1,402 | 1,431 | -3.77% | 1,466,900 | 4470億8772万 | -0.83% |
| 03/03 | 1,535 | 1,537 | 1,481 | 1,487 | -4.68% | 1,890,800 | 4645億8382万 | +3.62% |
| 03/02 | 1,528 | 1,570 | 1,516 | 1,560 | +0.71% | 1,464,400 | 4873億9123万 | +9.47% |
| 02/27 | （IR情報）12:00 本邦初となる「ブルー・ネイチャーボンド」発行条件決定に関するお知らせ |
| 02/27 | 1,510 | 1,553 | 1,510 | 1,549 | +2.79% | 1,355,000 | 4839億5449万 | +9.78% |
| 02/26 | 1,512 | 1,529 | 1,506 | 1,507 | +0.13% | 1,017,800 | 4708億3242万 | +7.72% |
| 02/25 | 1,505 | 1,511 | 1,489 | 1,505 | +0.27% | 870,700 | 4702億756万 | +8.51% |
| 02/24 | 1,488 | 1,514 | 1,473 | 1,501 | +1.97% | 1,136,400 | 4689億5784万 | +9.16% |
| 02/20 | 1,505 | 1,505 | 1,465 | 1,472 | -3.03% | 1,362,500 | 4598億9736万 | +8.16% |
| 02/19 | 1,487 | 1,520 | 1,471 | 1,518 | +1.2% | 1,321,400 | 4742億6916万 | +12.61% |
| 02/18 | 1,510 | 1,527 | 1,500 | 1,500 | -1.19% | 962,600 | 4686億4541万 | +12.44% |
| 02/17 | 1,520 | 1,526 | 1,512 | 1,518 | +0.26% | 709,800 | 4742億6916万 | +15.09% |
| 02/16 | 1,546 | 1,548 | 1,514 | 1,514 | -1.56% | 1,201,100 | 4730億1943万 | +16.1% |
| 02/13 | 1,548 | 1,552 | 1,523 | 1,538 | -0.39% | 1,731,800 | 4805億1776万 | +19.32% |
| 02/12 | 1,520 | 1,562 | 1,506 | 1,544 | +3% | 1,886,800 | 4823億9234万 | +21.29% |
| 02/10 | 1,485 | 1,513 | 1,475 | 1,499 | -0.6% | 2,141,600 | 4683億3298万 | +19.25% |
| 02/09 | 1,440 | 1,525 | 1,435 | 1,508 | +5.82% | 3,423,600 | 4711億4485万 | +21.32% |
| 02/06 | （IR情報）12:00 配当予想の修正(増配)に関するお知らせ |
| 02/06 | （IR情報）12:00 2026年3月期第3四半期決算短信補足資料 |
| 02/06 | （IR情報）12:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | （IR情報）12:00 本邦初となる「ブルー・ネイチャーファイナンス・フレームワーク」の策定及び 「ブルー・ネイチャーボンド」発行に関するお知らせ |
| 02/06 | 1,350 | 1,504 | 1,327 | 1,425 | +4.24% | 5,002,400 | 4452億1314万 | +16.04% |
| 02/05 | 1,381 | 1,382 | 1,352 | 1,367 | +1.03% | 1,410,700 | 4270億9218万 | +12.23% |
| 02/04 | 1,326 | 1,368 | 1,322 | 1,353 | +2.04% | 1,517,700 | 4227億1816万 | +11.91% |
| 02/03 | 1,310 | 1,326 | 1,299 | 1,326 | +2% | 1,273,000 | 4142億8254万 | +10.32% |
| 02/02 | 1,320 | 1,329 | 1,299 | 1,300 | +0.39% | 1,782,700 | 4061億5936万 | +8.7% |
| 01/30 | 1,276 | 1,299 | 1,273 | 1,295 | +1.49% | 1,504,500 | 4045億9720万 | +8.73% |
| 01/29 | 1,260 | 1,278 | 1,250 | 1,276 | +0.47% | 1,356,700 | 3986億6103万 | +7.68% |
| 01/28 | 1,294 | 1,299 | 1,269 | 1,270 | -2.61% | 1,750,600 | 3967億8645万 | +7.54% |
| 01/27 | 1,259 | 1,306 | 1,259 | 1,304 | +4.49% | 3,850,300 | 4074億908万 | +10.7% |
| 01/26 | （IR情報）12:00 弓ヶ浜水産株式会社との会社分割(簡易吸収分割)契約締結に関するお知らせ |
| 01/26 | 1,230 | 1,254 | 1,224 | 1,248 | +1.46% | 2,310,500 | 3899億1298万 | +6.39% |
| 01/23 | 1,211 | 1,230 | 1,211 | 1,230 | +1.07% | 1,284,000 | 3842億8924万 | +4.95% |
| 01/22 | 1,218 | 1,225 | 1,204 | 1,217 | -0.9% | 1,601,600 | 3802億2764万 | +3.84% |
| 01/22 | （空売り報告）Nomura International plc 1,322,629株（0.42%）-0.28%義務消失 |
| 01/21 | 1,225 | 1,242 | 1,218 | 1,228 | -0.24% | 2,044,000 | 3836億6438万 | +4.87% |
| 01/21 | （空売り報告）Nomura International plc 2,192,261株（0.7%）+0.1% |
| 01/20 | 1,200 | 1,234 | 1,199 | 1,231 | +3.97% | 2,308,300 | 3846億167万 | +5.12% |
| 01/19 | （IR情報）15:00 代表取締役の異動および役員の異動に関するお知らせ |
| 01/19 | 1,161 | 1,195 | 1,161 | 1,184 | +2.33% | 1,633,600 | 3699億1744万 | +1.2% |
| 01/16 | （IR情報）10:00 (開示事項の経過)Pesquera Yadran S.A.の株式取得及び特定子会社の異動完了に関するお知らせ |
| 01/16 | 1,145 | 1,159 | 1,142 | 1,157 | +0.17% | 1,214,900 | 3614億8183万 | -1.11% |
| 01/15 | 1,161 | 1,167 | 1,155 | 1,155 | +0.26% | 1,096,600 | 3608億5696万 | -1.45% |
| 01/14 | 1,142 | 1,154 | 1,141 | 1,152 | +0.88% | 1,204,000 | 3599億1967万 | -1.87% |
| 01/13 | 1,141 | 1,152 | 1,135 | 1,142 | +1.42% | 1,633,500 | 3567億9537万 | -2.89% |
| 01/13 | （空売り報告）Nomura International plc 1,875,474株（0.6%）+0.04% |
| 01/09 | 1,141 | 1,145 | 1,125 | 1,126 | -1.31% | 1,444,500 | 3517億9649万 | -4.5% |
| 01/09 | （空売り報告）Nomura International plc 1,774,919株（0.56%）再IN |
| 01/08 | 1,141 | 1,147 | 1,134 | 1,141 | 0% | 1,042,800 | 3564億8294万 | -3.47% |
| 01/07 | 1,145 | 1,151 | 1,138 | 1,141 | -1.55% | 1,654,500 | 3564億8294万 | -3.71% |
| 01/06 | 1,140 | 1,161 | 1,140 | 1,159 | +1.67% | 1,097,300 | 3621億669万 | -2.44% |
| 01/05 | 1,151 | 1,154 | 1,140 | 1,140 | -0.35% | 1,416,700 | 3561億7051万 | -4.36% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
