| 2026 |
| 06/03 | 991 | 997 | 949 | 966 | -3.01% | 142,600 | 177億320万 | +2.44% |
| 06/02 | 1,005 | 1,007 | 961 | 996 | -1.29% | 189,900 | 182億5299万 | +5.62% |
| 06/01 | 992 | 1,025 | 982 | 1,009 | +2.33% | 145,000 | 184億9123万 | +7.23% |
| 05/29 | 1,005 | 1,030 | 979 | 986 | +1.13% | 193,800 | 180億6973万 | +5.12% |
| 05/28 | 978 | 989 | 958 | 975 | -1.81% | 164,900 | 178億6814万 | +4.28% |
| 05/27 | 1,049 | 1,050 | 985 | 993 | -4.43% | 305,900 | 181億9801万 | +6.43% |
| 05/26 | 975 | 1,048 | 974 | 1,039 | +6.67% | 407,100 | 190億4102万 | +11.96% |
| 05/25 | （IR情報）17:30 株式報酬型ストック・オプション(新株予約権)の発行内容確定に関するお知らせ |
| 05/25 | 1,000 | 1,003 | 954 | 974 | 0% | 347,400 | 178億4981万 | +5.64% |
| 05/22 | 929 | 974 | 918 | 974 | +7.86% | 313,400 | 178億4981万 | +6.1% |
| 05/21 | 899 | 913 | 882 | 903 | +5.74% | 250,900 | 165億4864万 | -0.99% |
| 05/20 | 890 | 890 | 839 | 854 | -4.04% | 214,000 | 156億5066万 | -6.15% |
| 05/19 | 900 | 915 | 881 | 890 | +0.11% | 166,400 | 163億1040万 | -2.09% |
| 05/18 | 888 | 898 | 883 | 889 | +0.11% | 103,900 | 162億9208万 | -2.09% |
| 05/15 | 919 | 926 | 883 | 888 | -2.84% | 152,700 | 162億7375万 | -1.99% |
| 05/14 | 922 | 933 | 908 | 914 | -0.33% | 134,100 | 167億5023万 | +0.88% |
| 05/13 | 950 | 950 | 900 | 917 | -3.47% | 194,700 | 168億521万 | +1.44% |
| 05/12 | 982 | 993 | 950 | 950 | -0.63% | 174,100 | 174億998万 | +5.32% |
| 05/11 | 950 | 966 | 941 | 956 | +0.95% | 106,500 | 175億1994万 | +6.1% |
| 05/08 | 934 | 947 | 927 | 947 | +1.28% | 99,200 | 173億5500万 | +6.05% |
| 05/07 | 906 | 945 | 906 | 935 | +4.12% | 106,900 | 171億3509万 | +5.53% |
| 05/01 | 920 | 920 | 895 | 898 | -2.39% | 120,100 | 164億5701万 | +1.93% |
| 04/30 | 934 | 934 | 917 | 920 | -1.81% | 97,900 | 168億6019万 | +5.02% |
| 04/28 | 936 | 943 | 930 | 937 | -0.74% | 51,700 | 171億7174万 | +7.58% |
| 04/27 | 922 | 952 | 917 | 944 | +2.39% | 119,100 | 173億2万 | +9.13% |
| 04/24 | （IR情報）15:00 支配株主等に関する事項について |
| 04/24 | 952 | 954 | 918 | 922 | -4.16% | 228,200 | 168億9684万 | +7.58% |
| 04/23 | 982 | 988 | 942 | 962 | +2.67% | 245,600 | 176億2990万 | +13.04% |
| 04/22 | 946 | 955 | 933 | 937 | -1.88% | 142,700 | 171億7174万 | +11.02% |
| 04/21 | 971 | 993 | 955 | 955 | +4.83% | 383,500 | 175億161万 | +14.1% |
| 04/20 | 913 | 923 | 890 | 911 | +0.66% | 188,600 | 166億9525万 | +9.76% |
| 04/17 | （IR情報）16:00 株式報酬型ストック・オプション(新株予約権)の発行に関するお知らせ |
| 04/17 | 880 | 905 | 878 | 905 | +3.67% | 152,500 | 165億8530万 | +9.7% |
| 04/16 | 897 | 897 | 871 | 873 | -1.36% | 93,900 | 159億9885万 | +6.46% |
| 04/15 | 883 | 903 | 877 | 885 | +1.49% | 178,800 | 162億1877万 | +8.32% |
| 04/14 | 859 | 876 | 854 | 872 | +2.83% | 116,800 | 159億8053万 | +7.13% |
| 04/13 | 825 | 850 | 822 | 848 | +2.05% | 103,900 | 155億4070万 | +4.82% |
| 04/10 | 856 | 856 | 824 | 831 | -2.12% | 155,600 | 152億2915万 | +2.97% |
| 04/09 | 861 | 861 | 838 | 849 | -1.85% | 95,100 | 155億5902万 | +5.47% |
| 04/08 | 853 | 865 | 848 | 865 | +2.98% | 112,200 | 158億5224万 | +7.99% |
| 04/07 | 866 | 872 | 837 | 840 | -3.11% | 157,600 | 153億9409万 | +5.26% |
| 04/06 | 888 | 894 | 865 | 867 | -0.69% | 181,400 | 158億8890万 | +8.78% |
| 04/03 | 884 | 888 | 858 | 873 | -0.11% | 227,800 | 159億9885万 | +9.81% |
| 04/02 | 901 | 915 | 867 | 874 | -3.74% | 497,100 | 160億1718万 | +10.21% |
| 04/01 | 820 | 915 | 817 | 908 | +18.38% | 1,691,900 | 166億4028万 | +14.94% |
| 04/01 | （空売り報告）Nomura International plc 46,648株（0.25%）-0.34%義務消失 |
| 03/31 | （IR情報）16:00 2026年2月期決算説明資料 |
| 03/31 | （IR情報）16:00 2026年2月期決算短信〔日本基準〕(連結) |
| 03/31 | 782 | 784 | 760 | 767 | -1.67% | 266,700 | 140億5627万 | -2.42% |
| 03/31 | （空売り報告）Nomura International plc 109,675株（0.59%）新規 |
| 03/30 | 766 | 786 | 757 | 780 | -1.52% | 180,400 | 142億9451万 | -0.89% |
| 03/27 | 780 | 796 | 776 | 792 | +1.28% | 31,300 | 145億1442万 | +0.51% |
| 03/26 | 811 | 814 | 777 | 782 | -2.98% | 78,400 | 143億3116万 | -0.76% |
| 03/25 | 780 | 815 | 780 | 806 | +4.68% | 176,100 | 147億7099万 | +2.15% |
| 03/24 | 770 | 774 | 739 | 770 | +3.08% | 113,300 | 141億1125万 | -2.41% |
| 03/23 | 753 | 758 | 745 | 747 | -3.11% | 79,400 | 136億8974万 | -5.32% |
| 03/19 | 777 | 781 | 770 | 771 | -2.53% | 57,600 | 141億2957万 | -2.65% |
| 03/18 | 783 | 791 | 777 | 791 | +2.73% | 47,700 | 144億9610万 | -0.25% |
| 03/17 | 784 | 790 | 770 | 770 | -1.16% | 45,000 | 141億1125万 | -2.78% |
| 03/16 | 774 | 787 | 771 | 779 | 0% | 45,200 | 142億7618万 | -1.64% |
| 03/13 | 776 | 793 | 772 | 779 | -1.02% | 37,800 | 142億7618万 | -1.77% |
| 03/12 | 804 | 805 | 780 | 787 | -1.75% | 64,400 | 144億2279万 | -0.76% |
| 03/11 | 797 | 809 | 796 | 801 | +1.14% | 72,000 | 146億7936万 | +1.01% |
| 03/10 | 775 | 792 | 771 | 792 | +3.94% | 57,600 | 145億1442万 | 0% |
| 03/09 | （自社株買い）取締役会(2025年3月31日)での決議状況(取得期間2025年4月14日～2026年2月27日) |
| 03/09 | 764 | 766 | 742 | 762 | -4.03% | 107,200 | 139億6464万 | -3.91% |
| 03/06 | 779 | 794 | 769 | 794 | +1.93% | 89,200 | 145億5108万 | 0% |
| 03/05 | 767 | 788 | 767 | 779 | +3.18% | 61,000 | 142億7618万 | -1.89% |
| 03/04 | 768 | 773 | 746 | 755 | -4.31% | 140,600 | 138億3635万 | -5.15% |
| 03/03 | 798 | 811 | 789 | 789 | -1.13% | 80,400 | 144億5945万 | -1.25% |
| 03/02 | 815 | 815 | 797 | 798 | -3.86% | 75,700 | 146億2438万 | -0.37% |
| 02/27 | 829 | 844 | 829 | 830 | +0.12% | 90,600 | 152億1082万 | +3.36% |
| 02/26 | 800 | 829 | 797 | 829 | +3.11% | 144,200 | 151億9250万 | +3.24% |
| 02/25 | 790 | 807 | 788 | 804 | +1.9% | 90,700 | 147億3434万 | 0% |
| 02/24 | 792 | 796 | 783 | 789 | -0.88% | 160,600 | 144億5945万 | -1.99% |
| 02/20 | 809 | 809 | 794 | 796 | -1.61% | 56,400 | 145億8773万 | -1.49% |
| 02/19 | 802 | 809 | 795 | 809 | +0.87% | 43,400 | 148億2597万 | -0.12% |
| 02/18 | 793 | 810 | 793 | 802 | +1.26% | 85,300 | 146億9769万 | -1.11% |
| 02/17 | 799 | 803 | 787 | 792 | -0.75% | 60,800 | 145億1442万 | -2.58% |
| 02/16 | 793 | 802 | 788 | 798 | +0.76% | 91,400 | 146億2438万 | -2.21% |
| 02/13 | 802 | 804 | 784 | 792 | -1.25% | 98,000 | 145億1442万 | -3.06% |
| 02/12 | 807 | 815 | 795 | 802 | -0.62% | 80,100 | 146億9769万 | -1.96% |
| 02/10 | 777 | 807 | 777 | 807 | +4.13% | 133,400 | 147億8932万 | -1.34% |
| 02/09 | （自社株買い）取締役会(2025年3月31日)での決議状況(取得期間2025年4月14日～2026年2月27日) |
| 02/09 | 777 | 782 | 773 | 775 | +0.78% | 69,300 | 142億288万 | -5.26% |
| 02/06 | 773 | 775 | 763 | 769 | -1.91% | 107,000 | 140億9292万 | -6.22% |
| 02/05 | 779 | 789 | 772 | 784 | +0.38% | 90,700 | 143億6781万 | -4.74% |
| 02/04 | 797 | 802 | 777 | 781 | -2.01% | 134,000 | 143億1284万 | -5.22% |
| 02/03 | 800 | 804 | 790 | 797 | +1.27% | 88,000 | 146億606万 | -3.63% |
| 02/02 | 794 | 802 | 783 | 787 | -0.76% | 76,900 | 144億2279万 | -4.84% |
| 01/30 | 798 | 803 | 785 | 793 | -0.5% | 74,800 | 145億3275万 | -4% |
| 01/29 | 808 | 808 | 778 | 797 | -0.62% | 147,900 | 146億606万 | -3.28% |
| 01/28 | 826 | 829 | 758 | 802 | -2.67% | 641,900 | 146億9769万 | -2.43% |
| 01/27 | 823 | 829 | 812 | 824 | +0.73% | 48,400 | 151億87万 | +0.49% |
| 01/26 | 834 | 834 | 807 | 818 | -3.65% | 207,100 | 149億9091万 | +0.12% |
| 01/23 | 851 | 870 | 845 | 849 | +0.12% | 118,000 | 155億5902万 | +4.3% |
| 01/22 | 828 | 850 | 828 | 848 | +2.42% | 60,400 | 155億4070万 | +4.69% |
| 01/21 | 834 | 839 | 822 | 828 | -2.82% | 119,500 | 151億7417万 | +2.86% |
| 01/20 | 839 | 869 | 837 | 852 | +1.19% | 153,900 | 156億1400万 | +6.63% |
| 01/19 | 845 | 845 | 833 | 842 | -0.82% | 52,400 | 154億3074万 | +6.18% |
| 01/16 | 852 | 858 | 837 | 849 | -0.35% | 67,000 | 155億5902万 | +7.88% |
| 01/15 | 836 | 856 | 835 | 852 | +1.91% | 82,500 | 156億1400万 | +9.09% |
| 01/14 | 854 | 856 | 835 | 836 | -2.11% | 114,700 | 153億2078万 | +7.87% |
| 01/13 | 853 | 861 | 845 | 854 | -0.47% | 159,800 | 156億5066万 | +11.2% |
| 01/09 | 825 | 876 | 822 | 858 | +4.63% | 313,100 | 157億2396万 | +12.89% |
| 01/08 | （自社株買い）取締役会(2025年3月31日)での決議状況(取得期間2025年4月14日～2026年2月27日) |
| 01/08 | 825 | 829 | 816 | 820 | +0.49% | 84,800 | 150億2756万 | +9.19% |
| 01/07 | 810 | 820 | 805 | 816 | +1.24% | 84,700 | 149億5426万 | +9.68% |
| 01/06 | 818 | 830 | 803 | 806 | -1.47% | 128,400 | 147億7099万 | +9.36% |
| 01/05 | 824 | 828 | 816 | 818 | -0.61% | 111,800 | 149億9091万 | +12.05% |
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。
