| 2026 |
| 01/20 | 188 | 188 | 183 | 184 | -1.08% | 57,000 | 17億1644万 | -3.16% |
| 01/19 | 187 | 187 | 181 | 186 | -5.1% | 240,400 | 17億3510万 | -2.11% |
| 01/16 | 196 | 197 | 194 | 196 | 0% | 26,100 | 18億2838万 | +3.7% |
| 01/15 | 193 | 196 | 187 | 196 | +1.03% | 81,800 | 18億2838万 | +3.7% |
| 01/14 | 194 | 196 | 191 | 194 | +0.52% | 53,300 | 18億972万 | +3.19% |
| 01/13 | 200 | 200 | 191 | 193 | -2.03% | 101,000 | 18億40万 | +2.66% |
| 01/13 | （空売り報告）Nomura International plc 107,500株（1.15%）-0.09% |
| 01/09 | 201 | 204 | 195 | 197 | -1.5% | 95,300 | 18億3771万 | +4.79% |
| 01/09 | （空売り報告）Nomura International plc 116,600株（1.24%）-0.1% |
| 01/08 | 196 | 200 | 196 | 200 | +2.04% | 60,000 | 18億6570万 | +6.38% |
| 01/08 | （空売り報告）Nomura International plc 125,900株（1.34%）-0.08% |
| 01/07 | 193 | 197 | 192 | 196 | +0.51% | 56,100 | 18億2838万 | +4.26% |
| 01/07 | （空売り報告）Nomura International plc 133,000株（1.42%）-0.17% |
| 01/06 | 193 | 196 | 191 | 195 | +1.56% | 39,200 | 18億1905万 | +3.72% |
| 01/05 | 191 | 195 | 191 | 192 | 0% | 34,700 | 17億9107万 | +2.13% |
| 01/05 | （空売り報告）Nomura International plc 148,800株（1.59%）-0.08% |
| 2025 |
| 12/30 | 192 | 195 | 190 | 192 | +1.05% | 28,100 | 17億9107万 | +2.67% |
| 12/29 | 192 | 198 | 190 | 190 | -2.06% | 122,300 | 17億7241万 | +1.6% |
| 12/29 | （空売り報告）Nomura International plc 156,700株（1.67%）-0.33% |
| 12/26 | 191 | 194 | 187 | 194 | +1.57% | 158,600 | 18億972万 | +3.74% |
| 12/26 | （空売り報告）Nomura International plc 186,900株（2%）+0.04% |
| 12/25 | 187 | 191 | 187 | 191 | +0.53% | 33,100 | 17億8174万 | +2.14% |
| 12/24 | 187 | 194 | 186 | 190 | +1.06% | 120,800 | 17億7241万 | +1.6% |
| 12/23 | 187 | 190 | 185 | 188 | +1.62% | 41,100 | 17億5375万 | 0% |
| 12/23 | （空売り報告）Nomura International plc 183,300株（1.96%）-0.05% |
| 12/22 | （5%ルール）中谷正和（14.02%） |
| 12/22 | 188 | 189 | 184 | 185 | -1.6% | 42,400 | 17億634万 | -2.12% |
| 12/22 | （空売り報告）Nomura International plc 188,400株（2.01%）+0.08% |
| 12/19 | 180 | 188 | 180 | 188 | +4.44% | 54,600 | 17億3401万 | -1.05% |
| 12/18 | 181 | 182 | 179 | 180 | 0% | 36,600 | 16億6023万 | -5.76% |
| 12/17 | 184 | 187 | 179 | 180 | -3.23% | 120,900 | 16億6023万 | -6.25% |
| 12/16 | 189 | 195 | 183 | 186 | +0.54% | 395,400 | 17億1557万 | -3.63% |
| 12/16 | （空売り報告）Nomura International plc 178,300株（1.93%）-0.08% |
| 12/15 | 181 | 187 | 180 | 185 | +3.35% | 175,700 | 17億634万 | -4.15% |
| 12/12 | 189 | 203 | 178 | 179 | -3.24% | 2,353,100 | 16億5100万 | -7.25% |
| 12/12 | （空売り報告）Nomura International plc 186,100株（2.01%）+0.11% |
| 12/11 | 182 | 191 | 182 | 185 | +2.21% | 108,900 | 17億634万 | -4.15% |
| 12/11 | （空売り報告）Nomura International plc 175,500株（1.9%）+0.02% |
| 12/10 | 177 | 181 | 171 | 181 | +2.84% | 207,200 | 16億6945万 | -6.22% |
| 12/10 | （空売り報告）Nomura International plc 174,200株（1.88%）-0.13% |
| 12/09 | 180 | 181 | 175 | 176 | -2.76% | 211,300 | 16億2333万 | -9.28% |
| 12/09 | （空売り報告）Nomura International plc 186,000株（2.01%）+0.27% |
| 12/08 | 187 | 187 | 178 | 181 | -2.16% | 172,200 | 16億6945万 | -7.18% |
| 12/08 | （空売り報告）Nomura International plc 161,300株（1.74%）+0.1% |
| 12/05 | 196 | 196 | 184 | 185 | -5.13% | 211,000 | 17億634万 | -5.61% |
| 12/05 | （空売り報告）Nomura International plc 151,800株（1.64%）+0.07% |
| 12/04 | 191 | 200 | 191 | 195 | +2.09% | 86,200 | 17億9858万 | -1.02% |
| 12/03 | 198 | 198 | 189 | 191 | -1.55% | 151,900 | 17億6168万 | -3.05% |
| 12/03 | （空売り報告）Nomura International plc 145,700株（1.57%）+0.25% |
| 12/02 | 202 | 202 | 188 | 194 | -3% | 188,300 | 17億8935万 | -2.02% |
| 12/02 | （空売り報告）Nomura International plc 122,300株（1.32%）+0.48% |
| 12/01 | 200 | 204 | 198 | 200 | +0.5% | 139,900 | 18億4470万 | +0.5% |
| 12/01 | （空売り報告）Nomura International plc 78,300株（0.84%）再IN |
| 11/28 | 192 | 200 | 190 | 199 | +6.42% | 240,400 | 18億3547万 | -0.5% |
| 11/28 | （空売り報告）Nomura International plc 44,900株（0.48%）-0.09%義務消失 |
| 11/27 | 182 | 193 | 182 | 187 | +2.75% | 131,100 | 17億2479万 | -6.97% |
| 11/26 | 182 | 186 | 182 | 182 | -0.55% | 71,600 | 16億7867万 | -10.34% |
| 11/26 | （空売り報告）Nomura International plc 53,300株（0.57%）-0.08% |
| 11/25 | 189 | 192 | 180 | 183 | -2.66% | 128,600 | 16億8790万 | -10.73% |
| 11/25 | （空売り報告）Nomura International plc 60,100株（0.65%）再IN |
| 11/21 | 193 | 193 | 187 | 188 | -3.09% | 91,300 | 17億3401万 | -8.29% |
| 11/20 | 205 | 207 | 191 | 194 | -5.37% | 353,200 | 17億1272万 | -5.37% |
| 11/19 | 203 | 210 | 199 | 205 | 0% | 153,600 | 18億984万 | 0% |
| 11/18 | 214 | 217 | 200 | 205 | -4.21% | 243,100 | 18億984万 | +0.49% |
| 11/17 | 212 | 216 | 205 | 214 | +3.38% | 245,800 | 18億8929万 | +5.42% |
| 11/14 | （IR情報）16:00 臨時株主総会招集のための基準日設定に関するお知らせ |
| 11/14 | （IR情報）16:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）16:00 上場維持基準(純資産基準)への適合に向けた計画に基づく進捗状況について |
| 11/14 | 206 | 211 | 205 | 207 | -1.43% | 101,200 | 18億2749万 | +2.48% |
| 11/13 | 210 | 217 | 203 | 210 | +2.94% | 261,400 | 18億5398万 | +4.48% |
| 11/12 | 200 | 208 | 195 | 204 | +3.03% | 147,100 | 18億101万 | +2% |
| 11/11 | （5%ルール）NOAH GROUP HOLDINGS（5.22%） |
| 11/11 | 203 | 203 | 192 | 198 | +2.59% | 304,000 | 17億4804万 | -0.5% |
| 11/10 | 187 | 196 | 185 | 193 | +2.12% | 203,500 | 17億390万 | -3.02% |
| 11/07 | 184 | 199 | 181 | 189 | +3.28% | 618,700 | 16億6858万 | -4.55% |
| 11/06 | 193 | 193 | 183 | 183 | -3.68% | 345,600 | 16億1561万 | -7.58% |
| 11/05 | 200 | 203 | 189 | 190 | -4.04% | 668,500 | 16億7741万 | -4.04% |
| 11/04 | 204 | 210 | 192 | 198 | -1.98% | 438,200 | 17億4804万 | 0% |
| 10/31 | 207 | 225 | 201 | 202 | -3.81% | 771,300 | 17億8335万 | +2.54% |
| 10/31 | （空売り報告）JPM Securities Japan Co Ltd. 38,400株（0.43%）-0.45%義務消失 |
| 10/30 | 201 | 210 | 201 | 210 | +1.45% | 386,200 | 18億5398万 | +6.6% |
| 10/30 | （空売り報告）JPM Securities Japan Co Ltd. 78,300株（0.88%）-0.3% |
| 10/29 | 205 | 214 | 202 | 207 | +2.99% | 467,600 | 18億2749万 | +5.61% |
| 10/28 | 201 | 208 | 197 | 201 | 0% | 266,900 | 17億7452万 | +3.08% |
| 10/28 | （空売り報告）モルガン・スタンレーMUFG証券 36,300株（0.41%）-0.22%義務消失 |
| 10/27 | 225 | 228 | 200 | 201 | -8.64% | 812,400 | 17億7452万 | +3.61% |
| 10/27 | （空売り報告）JPM Securities Japan Co Ltd. 104,700株（1.18%）-0.02% |
| 10/27 | （空売り報告）モルガン・スタンレーMUFG証券 55,800株（0.63%）-0.45% |
| 10/24 | 239 | 239 | 220 | 220 | -6.38% | 400,900 | 19億4227万 | +13.99% |
| 10/24 | （空売り報告）JPM Securities Japan Co Ltd. 106,700株（1.2%）+0.09% |
| 10/24 | （空売り報告）モルガン・スタンレーMUFG証券 95,500株（1.08%）+0.24% |
| 10/23 | 228 | 250 | 225 | 235 | +1.73% | 1,123,300 | 20億7469万 | +22.4% |
| 10/23 | （空売り報告）JPM Securities Japan Co Ltd. 98,000株（1.11%）+0.05% |
| 10/23 | （空売り報告）モルガン・スタンレーMUFG証券 74,200株（0.84%）+0.08% |
| 10/22 | 219 | 241 | 213 | 231 | +5.96% | 1,370,900 | 20億3938万 | +21.58% |
| 10/22 | （空売り報告）JPM Securities Japan Co Ltd. 94,000株（1.06%）+0.09% |
| 10/22 | （空売り報告）モルガン・スタンレーMUFG証券 67,100株（0.76%）再IN |
| 10/21 | 230 | 259 | 200 | 218 | -5.22% | 3,432,100 | 19億2461万 | +15.96% |
| 10/21 | （空売り報告）Nomura International plc 10,900株（0.12%）-0.39%義務消失 |
| 10/20 | 190 | 235 | 189 | 230 | +21.69% | 2,323,600 | 20億3055万 | +22.99% |
| 10/20 | （空売り報告）Nomura International plc 45,100株（0.51%）再IN |
| 10/17 | 188 | 190 | 186 | 189 | 0% | 46,700 | 16億6858万 | +1.61% |
| 10/16 | 187 | 202 | 186 | 189 | 0% | 351,200 | 16億6858万 | +1.61% |
| 10/15 | 185 | 190 | 181 | 189 | +2.72% | 155,900 | 16億6858万 | +1.07% |
| 10/14 | 190 | 190 | 184 | 184 | -0.54% | 117,800 | 16億2444万 | -2.13% |
| 10/10 | 183 | 186 | 182 | 185 | 0% | 33,000 | 16億3327万 | -1.6% |
| 10/09 | 188 | 190 | 183 | 185 | -0.54% | 176,600 | 16億3327万 | -2.12% |
| 10/08 | 187 | 190 | 183 | 186 | -0.53% | 90,900 | 16億4210万 | -1.59% |
| 10/07 | 187 | 192 | 182 | 187 | +1.08% | 162,400 | 16億5092万 | -1.58% |
| 10/06 | 187 | 188 | 183 | 185 | 0% | 151,100 | 16億3327万 | -2.63% |
| 10/03 | 182 | 186 | 182 | 185 | +2.78% | 49,200 | 16億3327万 | -3.14% |
| 10/02 | 182 | 184 | 180 | 180 | -1.1% | 82,200 | 15億8913万 | -6.25% |
| 10/01 | 185 | 185 | 180 | 182 | -1.62% | 81,600 | 16億678万 | -5.7% |
| 09/30 | 182 | 185 | 181 | 185 | +2.21% | 44,200 | 16億3327万 | -4.64% |
| 09/29 | 183 | 184 | 181 | 181 | -1.09% | 70,400 | 15億9795万 | -6.7% |
| 09/26 | 187 | 187 | 183 | 183 | -1.08% | 39,000 | 16億1561万 | -6.15% |
| 09/25 | 188 | 188 | 183 | 185 | -1.6% | 66,500 | 16億3327万 | -6.09% |
| 09/24 | 187 | 188 | 183 | 188 | +0.53% | 77,000 | 16億5975万 | -5.53% |
| 09/22 | 184 | 187 | 184 | 187 | +1.63% | 54,500 | 16億5092万 | -6.5% |
| 09/19 | 184 | 187 | 180 | 184 | +0.55% | 244,100 | 16億2444万 | -8.46% |
| 09/19 | （空売り報告）JPM Securities Japan Co Ltd. 85,800株（0.97%）-0.07% |
| 09/18 | 186 | 188 | 183 | 183 | -0.54% | 110,100 | 16億1561万 | -8.96% |
| 09/17 | （IR情報）17:00 (開示事項の経過)連結子会社の清算結了に関するお知らせ |
| 09/17 | 183 | 184 | 180 | 184 | +2.22% | 59,000 | 16億2444万 | -8.91% |
| 09/16 | 175 | 181 | 175 | 180 | +3.45% | 173,600 | 15億8913万 | -11.33% |
| 09/12 | 204 | 204 | 171 | 174 | -14.71% | 768,800 | 15億3615万 | -14.29% |
| 09/11 | 203 | 205 | 201 | 204 | 0% | 55,100 | 18億101万 | 0% |
| 09/10 | 202 | 205 | 200 | 204 | +0.99% | 57,800 | 18億101万 | 0% |
| 09/09 | 203 | 204 | 200 | 202 | -0.49% | 25,200 | 17億8335万 | -0.49% |
| 09/09 | （空売り報告）UBS AG 43,600株（0.49%）-0.01%義務消失 |
| 09/08 | 204 | 205 | 199 | 203 | 0% | 106,300 | 17億9218万 | 0% |
| 09/05 | 202 | 205 | 199 | 203 | -0.49% | 48,100 | 17億9218万 | 0% |
| 09/04 | 194 | 205 | 193 | 204 | +4.62% | 173,600 | 18億101万 | +0.49% |
| 09/03 | （IR情報）16:00 (開示事項の経過)再発防止策の実施状況に関するお知らせ(9) |
| 09/03 | 200 | 200 | 195 | 195 | -2.5% | 110,500 | 17億2155万 | -3.47% |
| 09/03 | （空売り報告）JPM Securities Japan Co Ltd. 92,100株（1.04%）+0.05% |
| 09/02 | 202 | 203 | 197 | 200 | -1.48% | 84,800 | 17億6570万 | -0.99% |
| 09/02 | （空売り報告）JPM Securities Japan Co Ltd. 88,200株（0.99%）-0.04% |
| 09/01 | 198 | 203 | 197 | 203 | +2.53% | 51,700 | 17億9218万 | +0.5% |
| 09/01 | （空売り報告）JPM Securities Japan Co Ltd. 91,700株（1.03%）-0.07% |
| 08/29 | 198 | 201 | 195 | 198 | +1.02% | 55,100 | 17億4804万 | -1.98% |
| 08/29 | （空売り報告）JPM Securities Japan Co Ltd. 97,900株（1.1%）-0.19% |
| 08/29 | （空売り報告）UBS AG 44,800株（0.5%）再IN |
| 08/28 | 205 | 205 | 196 | 196 | -5.31% | 176,600 | 17億3038万 | -2.97% |
| 08/27 | 206 | 208 | 204 | 207 | +0.98% | 31,500 | 18億2749万 | +2.48% |
| 08/27 | （空売り報告）JPM Securities Japan Co Ltd. 114,600株（1.29%）-0.02% |
| 08/26 | 204 | 209 | 203 | 205 | +1.49% | 73,900 | 18億984万 | +0.99% |
| 08/25 | 204 | 210 | 200 | 202 | +1.51% | 280,600 | 17億8335万 | -1.94% |
| 08/25 | （空売り報告）JPM Securities Japan Co Ltd. 116,100株（1.31%）-0.17% |
| 08/25 | （空売り報告）UBS AG 39,400株（0.44%）-0.15%義務消失 |
| 08/22 | 212 | 214 | 198 | 199 | -5.69% | 259,500 | 17億5687万 | -4.33% |
| 08/22 | （空売り報告）JPM Securities Japan Co Ltd. 131,400株（1.48%）-0.09% |
| 08/22 | （空売り報告）UBS AG 52,600株（0.59%）-0.16% |
| 08/21 | 220 | 224 | 202 | 211 | -4.09% | 232,100 | 18億6281万 | +0.48% |
| 08/20 | （空売り報告）Nomura International plc 44,000株（0.49%）-0.76%義務消失 |
| 08/19 | （空売り報告）JPM Securities Japan Co Ltd. 138,800株（1.57%）+0.2% |
| 08/19 | （空売り報告）Nomura International plc 110,500株（1.25%）-1.56% |
| 08/18 | （空売り報告）JPM Securities Japan Co Ltd. 121,300株（1.37%）-0.04% |
| 08/18 | （空売り報告）Nomura International plc 248,300株（2.81%）+2.1% |
| 08/15 | （空売り報告）Nomura International plc 63,100株（0.71%）+0.12% |
| 08/14 | （IR情報）16:00 上場維持基準(純資産基準)への適合に向けた計画に基づく進捗状況について |
| 08/14 | （IR情報）16:00 2025年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
