| 2026 |
| 03/09 | 6,030 | 6,080 | 5,980 | 6,040 | -1.15% | 298,600 | 3471億2490万 | -2.19% |
| 03/06 | 6,150 | 6,150 | 6,060 | 6,110 | -0.97% | 229,900 | 3511億4787万 | -1.02% |
| 03/05 | 6,340 | 6,340 | 6,170 | 6,170 | +0.49% | 170,200 | 3545億9613万 | +0.03% |
| 03/04 | 6,220 | 6,220 | 6,060 | 6,140 | -2.54% | 320,700 | 3528億7200万 | -0.36% |
| 03/03 | 6,400 | 6,400 | 6,290 | 6,300 | -1.56% | 263,500 | 3620億6736万 | +2.32% |
| 03/02 | 6,400 | 6,470 | 6,360 | 6,400 | -0.78% | 199,800 | 3678億1447万 | +4.15% |
| 02/27 | 6,310 | 6,480 | 6,290 | 6,450 | +2.38% | 185,100 | 3706億8802万 | +5.22% |
| 02/26 | 6,350 | 6,370 | 6,280 | 6,300 | -0.79% | 212,700 | 3620億6736万 | +3.08% |
| 02/25 | 6,290 | 6,350 | 6,250 | 6,350 | +1.11% | 193,500 | 3649億4091万 | +4.06% |
| 02/24 | 6,240 | 6,310 | 6,190 | 6,280 | +1.13% | 164,300 | 3609億1794万 | +3.19% |
| 02/20 | 6,200 | 6,230 | 6,160 | 6,210 | -0.32% | 120,100 | 3568億9497万 | +2.29% |
| 02/19 | 6,190 | 6,250 | 6,130 | 6,230 | +0.48% | 155,400 | 3580億4439万 | +2.86% |
| 02/18 | 6,160 | 6,220 | 6,150 | 6,200 | +0.81% | 100,400 | 3563億2026万 | +2.63% |
| 02/17 | 6,190 | 6,210 | 6,150 | 6,150 | -0.65% | 96,700 | 3534億4671万 | +2.11% |
| 02/16 | 6,240 | 6,240 | 6,170 | 6,190 | -0.32% | 132,200 | 3557億4555万 | +3.05% |
| 02/13 | 6,260 | 6,270 | 6,170 | 6,210 | -0.8% | 163,600 | 3568億9497万 | +3.71% |
| 02/12 | 6,160 | 6,260 | 6,140 | 6,260 | +2.12% | 139,900 | 3597億6852万 | +4.89% |
| 02/10 | 6,130 | 6,210 | 6,100 | 6,130 | +0.33% | 219,900 | 3522億9729万 | +3.09% |
| 02/09 | 6,130 | 6,150 | 6,030 | 6,110 | +0.99% | 201,100 | 3511億4787万 | +3.07% |
| 02/06 | （IR情報）16:00 剰余金の配当(記念配当)に関するお知らせ |
| 02/06 | 6,100 | 6,110 | 6,030 | 6,050 | -0.17% | 165,600 | 3476億9961万 | +2.42% |
| 02/05 | （IR情報）12:00 2025年度Q3(4-12月)決算説明資料 |
| 02/05 | （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) |
| 02/05 | 6,100 | 6,150 | 6,000 | 6,060 | +0.5% | 275,600 | 3482億7432万 | +2.92% |
| 02/04 | 5,980 | 6,080 | 5,970 | 6,030 | +1.01% | 163,400 | 3465億5019万 | +2.66% |
| 02/03 | 6,020 | 6,050 | 5,970 | 5,970 | -1% | 174,900 | 3431億193万 | +1.86% |
| 02/02 | 6,030 | 6,080 | 6,030 | 6,030 | +0.33% | 125,000 | 3465億5019万 | +3.11% |
| 01/30 | 5,990 | 6,010 | 5,950 | 6,010 | +0.5% | 138,400 | 3454億77万 | +3.03% |
| 01/29 | 5,950 | 5,990 | 5,880 | 5,980 | 0% | 153,500 | 3436億7664万 | +2.78% |
| 01/28 | 6,010 | 6,010 | 5,960 | 5,980 | -0.83% | 106,800 | 3436億7664万 | +2.98% |
| 01/27 | 6,020 | 6,060 | 5,980 | 6,030 | +0.33% | 73,500 | 3465億5019万 | +4.04% |
| 01/26 | 6,000 | 6,030 | 5,980 | 6,010 | 0% | 113,100 | 3454億77万 | +3.98% |
| 01/23 | 6,020 | 6,060 | 5,980 | 6,010 | -0.17% | 108,400 | 3454億77万 | +4.16% |
| 01/22 | 5,990 | 6,040 | 5,930 | 6,020 | +0.17% | 165,800 | 3459億7548万 | +4.53% |
| 01/21 | 6,030 | 6,030 | 5,980 | 6,010 | -0.66% | 150,100 | 3454億77万 | +4.65% |
| 01/20 | 5,950 | 6,050 | 5,930 | 6,050 | +2.02% | 197,500 | 3476億9961万 | +5.62% |
| 01/19 | 6,000 | 6,010 | 5,930 | 5,930 | +0.34% | 193,300 | 3408億309万 | +3.78% |
| 01/16 | （IR情報）17:00 役員・執行役員の異動に関するお知らせ |
| 01/16 | 5,860 | 5,920 | 5,840 | 5,910 | +0.85% | 149,800 | 3396億5367万 | +3.61% |
| 01/15 | 5,850 | 5,890 | 5,850 | 5,860 | +0.51% | 179,100 | 3367億8012万 | +2.92% |
| 01/14 | 5,760 | 5,830 | 5,750 | 5,830 | +1.22% | 171,600 | 3350億5599万 | +2.57% |
| 01/13 | 5,770 | 5,800 | 5,720 | 5,760 | +0.35% | 178,700 | 3310億3302万 | +1.46% |
| 01/09 | 5,740 | 5,770 | 5,740 | 5,740 | +0.17% | 111,600 | 3298億8360万 | +1.18% |
| 01/08 | 5,700 | 5,750 | 5,700 | 5,730 | +0.53% | 111,600 | 3293億889万 | +1.06% |
| 01/07 | 5,720 | 5,720 | 5,680 | 5,700 | 0% | 103,300 | 3275億8476万 | +0.55% |
| 01/06 | 5,700 | 5,720 | 5,680 | 5,700 | +0.35% | 108,200 | 3275億8476万 | +0.51% |
| 01/05 | 5,620 | 5,690 | 5,600 | 5,680 | +1.43% | 143,900 | 3264億3534万 | +0.14% |
| 2025 |
| 12/30 | 5,580 | 5,630 | 5,570 | 5,600 | +0.36% | 134,900 | 3218億3766万 | -1.27% |
| 12/29 | 5,630 | 5,630 | 5,570 | 5,580 | -2.28% | 229,500 | 3206億8824万 | -1.62% |
| 12/26 | 5,690 | 5,710 | 5,680 | 5,710 | +0.35% | 101,000 | 3281億5947万 | +0.6% |
| 12/25 | 5,670 | 5,690 | 5,640 | 5,690 | +0.89% | 75,800 | 3270億1005万 | +0.34% |
| 12/24 | 5,670 | 5,690 | 5,630 | 5,640 | -0.53% | 104,400 | 3241億3650万 | -0.49% |
| 12/23 | 5,660 | 5,710 | 5,650 | 5,670 | +0.53% | 66,700 | 3258億6063万 | +0.09% |
| 12/22 | 5,700 | 5,720 | 5,620 | 5,640 | -1.05% | 144,200 | 3241億3650万 | -0.39% |
| 12/19 | 5,690 | 5,740 | 5,660 | 5,700 | +0.18% | 150,700 | 3275億8476万 | +0.69% |
| 12/18 | 5,660 | 5,720 | 5,650 | 5,690 | +0.89% | 90,100 | 3270億1005万 | +0.64% |
| 12/17 | 5,750 | 5,750 | 5,640 | 5,640 | -1.91% | 90,000 | 3241億3650万 | -0.09% |
| 12/16 | 5,750 | 5,780 | 5,740 | 5,750 | +0.17% | 74,400 | 3304億5831万 | +2% |
| 12/15 | 5,650 | 5,740 | 5,650 | 5,740 | +1.95% | 127,900 | 3298億8360万 | +2.06% |
| 12/12 | 5,640 | 5,660 | 5,600 | 5,630 | 0% | 112,500 | 3235億6179万 | +0.29% |
| 12/11 | 5,700 | 5,720 | 5,630 | 5,630 | -1.05% | 95,500 | 3235億6179万 | +0.41% |
| 12/10 | 5,700 | 5,730 | 5,690 | 5,690 | +0.18% | 65,400 | 3270億1005万 | +1.63% |
| 12/09 | 5,700 | 5,730 | 5,650 | 5,680 | +0.18% | 71,600 | 3264億3534万 | +1.63% |
| 12/08 | 5,630 | 5,680 | 5,620 | 5,670 | +1.07% | 86,400 | 3258億6063万 | +1.58% |
| 12/05 | 5,670 | 5,670 | 5,610 | 5,610 | -0.88% | 92,500 | 3224億1237万 | +0.63% |
| 12/04 | 5,630 | 5,690 | 5,630 | 5,660 | +0.18% | 88,900 | 3252億8592万 | +1.65% |
| 12/03 | 5,670 | 5,690 | 5,620 | 5,650 | -0.53% | 108,200 | 3247億1121万 | +1.56% |
| 12/02 | 5,700 | 5,710 | 5,680 | 5,680 | -0.35% | 66,200 | 3264億3534万 | +2.14% |
| 12/01 | 5,770 | 5,770 | 5,700 | 5,700 | -0.87% | 105,700 | 3275億8476万 | +2.59% |
| 11/28 | 5,730 | 5,780 | 5,730 | 5,750 | +0.52% | 130,400 | 3304億5831万 | +3.53% |
| 11/27 | 5,680 | 5,740 | 5,670 | 5,720 | +0.88% | 117,900 | 3287億3418万 | +3.1% |
| 11/26 | 5,640 | 5,680 | 5,620 | 5,670 | +0.89% | 117,900 | 3258億6063万 | +2.31% |
| 11/25 | 5,680 | 5,680 | 5,590 | 5,620 | -1.06% | 108,500 | 3229億8708万 | +1.44% |
| 11/21 | 5,610 | 5,690 | 5,600 | 5,680 | +1.97% | 248,300 | 3264億3534万 | +2.56% |
| 11/20 | 5,610 | 5,620 | 5,560 | 5,570 | -0.71% | 109,700 | 3201億1353万 | +0.69% |
| 11/19 | 5,560 | 5,620 | 5,560 | 5,610 | +0.54% | 96,000 | 3224億1237万 | +1.37% |
| 11/18 | 5,590 | 5,620 | 5,540 | 5,580 | -0.36% | 120,600 | 3206億8824万 | +0.83% |
| 11/17 | 5,600 | 5,620 | 5,570 | 5,600 | 0% | 108,500 | 3218億3766万 | +1.21% |
| 11/14 | 5,510 | 5,600 | 5,490 | 5,600 | +1.45% | 135,500 | 3218億3766万 | +1.21% |
| 11/13 | 5,490 | 5,550 | 5,490 | 5,520 | +0.73% | 83,200 | 3172億3998万 | -0.29% |
| 11/13 | （空売り報告）Nomura International plc 37,410株（0.06%）-0.49%義務消失 |
| 11/12 | 5,450 | 5,520 | 5,430 | 5,480 | +0.92% | 138,400 | 3149億4114万 | -1.12% |
| 11/11 | 5,440 | 5,450 | 5,360 | 5,430 | 0% | 155,500 | 3120億6758万 | -2.14% |
| 11/10 | 5,500 | 5,500 | 5,410 | 5,430 | -1.27% | 132,200 | 3120億6758万 | -2.23% |
| 11/07 | 5,440 | 5,500 | 5,440 | 5,500 | +1.1% | 129,900 | 3160億9056万 | -1.11% |
| 11/06 | 5,410 | 5,480 | 5,400 | 5,440 | +0.18% | 179,200 | 3126億4229万 | -2.3% |
| 11/05 | 5,400 | 5,480 | 5,350 | 5,430 | -0.37% | 257,500 | 3120億6758万 | -2.65% |
| 11/05 | （空売り報告）Nomura International plc 316,301株（0.55%）新規 |
| 11/04 | （IR情報）12:00 剰余金の配当(中間配当)に関するお知らせ |
| 11/04 | （IR情報）12:00 2025年度上期(4-9月)決算説明資料 |
| 11/04 | （IR情報）12:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/04 | 5,520 | 5,550 | 5,300 | 5,450 | -1.09% | 436,400 | 3132億1700万 | -2.45% |
| 10/31 | 5,490 | 5,520 | 5,470 | 5,510 | +0.36% | 163,300 | 3166億6527万 | -1.64% |
| 10/30 | 5,410 | 5,490 | 5,410 | 5,490 | +0.92% | 405,000 | 3155億1585万 | -2.17% |
| 10/29 | 5,530 | 5,540 | 5,440 | 5,440 | -1.63% | 176,700 | 3126億4229万 | -3.24% |
| 10/28 | 5,570 | 5,580 | 5,530 | 5,530 | -1.07% | 109,500 | 3178億1469万 | -1.85% |
| 10/27 | 5,600 | 5,600 | 5,560 | 5,590 | +0.36% | 102,000 | 3212億6295万 | -0.96% |
| 10/24 | 5,620 | 5,650 | 5,570 | 5,570 | -1.24% | 93,500 | 3201億1353万 | -1.45% |
| 10/23 | 5,620 | 5,640 | 5,610 | 5,640 | +0.53% | 69,500 | 3241億3650万 | -0.35% |
| 10/22 | 5,560 | 5,620 | 5,560 | 5,610 | +0.9% | 136,200 | 3224億1237万 | -1.01% |
| 10/21 | 5,620 | 5,620 | 5,560 | 5,560 | -1.07% | 68,900 | 3195億3882万 | -1.99% |
| 10/20 | 5,600 | 5,620 | 5,580 | 5,620 | +0.9% | 96,100 | 3229億8708万 | -1.11% |
| 10/17 | 5,530 | 5,570 | 5,520 | 5,570 | +0.72% | 86,200 | 3201億1353万 | -2.14% |
| 10/16 | 5,620 | 5,620 | 5,530 | 5,530 | -1.6% | 126,300 | 3178億1469万 | -3% |
| 10/15 | 5,600 | 5,630 | 5,590 | 5,620 | +0.36% | 84,500 | 3229億8708万 | -1.63% |
| 10/14 | 5,520 | 5,600 | 5,510 | 5,600 | +0.54% | 156,400 | 3218億3766万 | -2.1% |
| 10/10 | 5,580 | 5,590 | 5,550 | 5,570 | -0.36% | 106,800 | 3201億1353万 | -2.76% |
| 10/09 | 5,650 | 5,680 | 5,570 | 5,590 | -1.58% | 169,200 | 3212億6295万 | -2.58% |
| 10/08 | 5,690 | 5,720 | 5,670 | 5,680 | +0.18% | 94,600 | 3264億3534万 | -1.11% |
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。
