| 2026 |
| 09/11 | 3,905 | 3,940 | 3,885 | 3,900 | -1.14% | 37,900 | 837億9306万 | -1.19% |
| 09/10 | 3,940 | 3,950 | 3,890 | 3,945 | +0.38% | 24,800 | 847億5990万 | +0.13% |
| 09/09 | 4,010 | 4,010 | 3,920 | 3,930 | -1.26% | 30,300 | 844億3762万 | +0.03% |
| 09/08 | 3,940 | 4,000 | 3,930 | 3,980 | +0.25% | 23,100 | 855億1189万 | +1.5% |
| 09/07 | 4,040 | 4,040 | 3,950 | 3,970 | -2.22% | 33,400 | 852億9703万 | +1.46% |
| 09/04 | 3,970 | 4,110 | 3,955 | 4,060 | +0.5% | 27,800 | 872億3072万 | +3.92% |
| 09/04 | （空売り報告）Citigroup Global Markets Limited 3,700株（0.01%）-0.61%義務消失 |
| 09/03 | 4,020 | 4,060 | 4,010 | 4,040 | +1.25% | 31,000 | 868億101万 | +3.46% |
| 09/02 | 3,970 | 4,020 | 3,950 | 3,990 | +0.76% | 34,800 | 857億2674万 | +2.2% |
| 09/01 | 4,105 | 4,125 | 3,960 | 3,960 | -3.88% | 72,700 | 850億8218万 | +1.56% |
| 08/31 | 3,945 | 4,120 | 3,915 | 4,120 | +4.3% | 295,000 | 885億1984万 | +5.86% |
| 08/31 | （空売り報告）Nomura International plc 0株（0%）-0.94%義務消失 |
| 08/28 | 3,975 | 3,975 | 3,895 | 3,950 | -0.75% | 38,100 | 848億6733万 | +1.94% |
| 08/28 | （空売り報告）Nomura International plc 203,255株（0.94%）+0.07% |
| 08/27 | 4,035 | 4,060 | 3,945 | 3,980 | -1.61% | 55,200 | 855億1189万 | +2.98% |
| 08/26 | 4,020 | 4,060 | 3,990 | 4,045 | +0.62% | 39,900 | 869億844万 | +4.9% |
| 08/26 | （空売り報告）Nomura International plc 187,153株（0.87%）-0.12% |
| 08/25 | 3,985 | 4,065 | 3,985 | 4,020 | +0.88% | 45,200 | 863億7130万 | +4.55% |
| 08/24 | 3,950 | 4,020 | 3,920 | 3,985 | +1.01% | 51,300 | 856億1931万 | +3.94% |
| 08/21 | 3,925 | 3,975 | 3,925 | 3,945 | -0.63% | 34,400 | 847億5990万 | +3.19% |
| 08/20 | 3,970 | 4,010 | 3,925 | 3,970 | +0.38% | 34,100 | 852億9703万 | +4.06% |
| 08/20 | （空売り報告）Citigroup Global Markets Limited 134,500株（0.62%）新規 |
| 08/19 | 3,955 | 3,955 | 3,890 | 3,955 | 0% | 33,900 | 849億7475万 | +3.86% |
| 08/18 | 3,890 | 3,960 | 3,870 | 3,955 | +1.67% | 42,500 | 849億7475万 | +4.05% |
| 08/17 | 3,885 | 3,940 | 3,855 | 3,890 | +0.13% | 23,800 | 835億7820万 | +2.53% |
| 08/14 | 3,765 | 3,895 | 3,765 | 3,885 | +1.97% | 30,500 | 834億7077万 | +2.48% |
| 08/14 | （空売り報告）Nomura International plc 213,424株（0.99%）-0.09% |
| 08/13 | 3,795 | 3,820 | 3,750 | 3,810 | -0.26% | 28,500 | 818億5937万 | +0.58% |
| 08/12 | 3,800 | 3,835 | 3,780 | 3,820 | +0.39% | 29,800 | 820億7422万 | +0.82% |
| 08/10 | 3,780 | 3,810 | 3,735 | 3,805 | +0.79% | 42,000 | 817億5194万 | +0.42% |
| 08/07 | 3,705 | 3,800 | 3,705 | 3,775 | +1.89% | 28,500 | 811億738万 | -0.32% |
| 08/06 | 3,675 | 3,730 | 3,665 | 3,705 | +0.95% | 31,800 | 796億340万 | -2.14% |
| 08/05 | 3,715 | 3,740 | 3,660 | 3,670 | -1.61% | 41,600 | 788億5141万 | -3.04% |
| 08/04 | 3,790 | 3,790 | 3,725 | 3,730 | -1.58% | 34,800 | 801億4054万 | -1.51% |
| 08/03 | 3,825 | 3,825 | 3,755 | 3,790 | -0.92% | 45,300 | 814億2966万 | +0.03% |
| 07/31 | 3,935 | 3,955 | 3,825 | 3,825 | -4.26% | 33,500 | 821億8165万 | +1.16% |
| 07/30 | 3,950 | 4,015 | 3,890 | 3,995 | -0.62% | 42,200 | 858億3417万 | +5.91% |
| 07/29 | 3,860 | 4,020 | 3,815 | 4,020 | +4.01% | 50,200 | 863億7130万 | +6.89% |
| 07/28 | 3,815 | 3,885 | 3,805 | 3,865 | +1.84% | 37,400 | 830億4107万 | +3.09% |
| 07/28 | （空売り報告）Nomura International plc 232,977株（1.08%）-0.02% |
| 07/27 | 3,660 | 3,800 | 3,660 | 3,795 | +2.71% | 25,300 | 815億3709万 | +1.42% |
| 07/24 | 3,690 | 3,720 | 3,655 | 3,695 | -0.14% | 15,500 | 793億8855万 | -1.26% |
| 07/23 | 3,730 | 3,730 | 3,675 | 3,700 | -1.2% | 30,200 | 794億9598万 | -1.23% |
| 07/22 | 3,770 | 3,770 | 3,715 | 3,745 | -0.66% | 23,800 | 804億6282万 | -0.13% |
| 07/21 | 3,800 | 3,830 | 3,750 | 3,770 | +0.67% | 24,100 | 809億9995万 | +0.48% |
| 07/17 | （IR情報）15:30 組織新設に関するお知らせ |
| 07/17 | 3,740 | 3,795 | 3,735 | 3,745 | +0.94% | 19,800 | 804億6282万 | -0.27% |
| 07/16 | 3,795 | 3,815 | 3,705 | 3,710 | -1.33% | 31,000 | 797億1083万 | -1.3% |
| 07/15 | 3,795 | 3,815 | 3,760 | 3,760 | -0.92% | 21,600 | 807億8510万 | -0.16% |
| 07/14 | 3,770 | 3,850 | 3,770 | 3,795 | +0.53% | 18,000 | 815億3709万 | +0.69% |
| 07/13 | 3,770 | 3,815 | 3,770 | 3,775 | +0.13% | 13,800 | 811億738万 | +0.16% |
| 07/10 | 3,825 | 3,825 | 3,760 | 3,770 | -1.44% | 26,700 | 809億9995万 | +0.03% |
| 07/09 | 3,795 | 3,860 | 3,745 | 3,825 | +0.26% | 24,900 | 821億8165万 | +1.54% |
| 07/08 | 3,835 | 3,855 | 3,800 | 3,815 | -0.52% | 26,500 | 819億6680万 | +1.41% |
| 07/07 | 3,820 | 3,870 | 3,785 | 3,835 | +0.79% | 27,600 | 823億9650万 | +2.02% |
| 07/06 | 3,750 | 3,815 | 3,750 | 3,805 | +1.47% | 19,900 | 817億5194万 | +1.39% |
| 07/03 | 3,820 | 3,850 | 3,745 | 3,750 | -0.53% | 24,500 | 805億7025万 | 0% |
| 07/03 | （空売り報告）Nomura International plc 237,639株（1.1%）+0.01% |
| 07/02 | 3,730 | 3,835 | 3,730 | 3,770 | +2.45% | 33,800 | 809億9995万 | +0.45% |
| 07/02 | （空売り報告）Nomura International plc 234,708株（1.09%）-0.01% |
| 07/01 | 3,720 | 3,720 | 3,630 | 3,680 | -1.08% | 21,400 | 790億6627万 | -1.92% |
| 07/01 | （空売り報告）Nomura International plc 237,699株（1.1%）+0.09% |
| 06/30 | 3,765 | 3,765 | 3,680 | 3,720 | -1.06% | 38,300 | 799億2568万 | -0.88% |
| 06/29 | 3,660 | 3,795 | 3,650 | 3,760 | +4.59% | 49,800 | 807億8510万 | +0.19% |
| 06/26 | 3,645 | 3,665 | 3,580 | 3,595 | -0.55% | 29,700 | 772億4001万 | -4.16% |
| 06/25 | 3,655 | 3,700 | 3,600 | 3,615 | -2.82% | 66,900 | 776億6972万 | -3.78% |
| 06/25 | （空売り報告）Nomura International plc 219,151株（1.01%）+0.1% |
| 06/24 | （IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(非連結) |
| 06/24 | 3,690 | 3,775 | 3,690 | 3,720 | +0.13% | 43,600 | 799億2568万 | -1.25% |
| 06/23 | 3,660 | 3,730 | 3,660 | 3,715 | +0.95% | 26,300 | 798億1826万 | -1.56% |
| 06/22 | 3,780 | 3,795 | 3,655 | 3,680 | -3.41% | 38,400 | 790億6627万 | -2.72% |
| 06/22 | （空売り報告）Nomura International plc 196,764株（0.91%）+0.11% |
| 06/19 | （5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（1.22%）エフアイエーエムエルエルシー(FIAM LLC)（1.08%）フィデリティマネジメントアンドリサーチカンパニー…（7.7%） |
| 06/19 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（1.08%）フィデリティマネジメントトラストカンパニー(Fid…（1.22%）フィデリティマネジメントアンドリサーチカンパニー…（7.7%） |
| 06/19 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（0.22%）フィデリティマネジメントトラストカンパニー(Fid…（0.91%）フィデリティマネジメントアンドリサーチカンパニー…（7.94%） |
| 06/19 | 3,775 | 3,810 | 3,735 | 3,810 | +0.53% | 24,900 | 818億5937万 | +0.5% |
| 06/18 | 3,805 | 3,840 | 3,755 | 3,790 | -0.39% | 17,900 | 814億2966万 | -0.16% |
| 06/17 | 3,795 | 3,865 | 3,795 | 3,805 | +0.26% | 19,800 | 817億5194万 | +0.05% |
| 06/16 | 3,770 | 3,795 | 3,730 | 3,795 | -0.78% | 23,400 | 815億3709万 | -0.37% |
| 06/15 | 3,860 | 3,880 | 3,825 | 3,825 | -0.91% | 19,900 | 821億8165万 | +0.34% |
| 06/12 | （IR情報）17:45 株式報酬型ストックオプションの発行内容の確定に関するお知らせ |
| 06/12 | （IR情報）15:30 監査等委員である取締役の辞任に関するお知らせ |
| 06/12 | 3,860 | 3,875 | 3,825 | 3,860 | -0.39% | 28,600 | 829億3364万 | +1.05% |
| 06/11 | 3,890 | 3,895 | 3,820 | 3,875 | +0.78% | 44,000 | 832億5592万 | +1.33% |
| 06/10 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（0.14%）フィデリティマネジメントアンドリサーチカンパニー…（7.93%） |
| 06/10 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（8.07%） |
| 06/10 | 3,775 | 3,865 | 3,775 | 3,845 | +1.45% | 29,700 | 826億1136万 | +0.44% |
| 06/09 | 3,800 | 3,875 | 3,775 | 3,790 | +0.4% | 30,300 | 814億2966万 | -1.15% |
| 06/09 | （空売り報告）Nomura International plc 173,865株（0.8%）+0.1% |
| 06/08 | 3,730 | 3,795 | 3,730 | 3,775 | +1.21% | 21,600 | 811億738万 | -1.69% |
| 06/05 | 3,695 | 3,775 | 3,695 | 3,730 | +0.95% | 23,700 | 801億4054万 | -3.12% |
| 06/04 | 3,670 | 3,765 | 3,670 | 3,695 | -0.94% | 22,200 | 793億8855万 | -4.27% |
| 06/03 | 3,660 | 3,735 | 3,625 | 3,730 | +0.81% | 26,600 | 801億4054万 | -3.69% |
| 06/02 | 3,675 | 3,735 | 3,615 | 3,700 | -0.54% | 37,600 | 794億9598万 | -4.86% |
| 06/01 | 3,760 | 3,760 | 3,620 | 3,720 | -2.62% | 54,900 | 799億2568万 | -4.88% |
| 05/29 | 3,795 | 3,875 | 3,795 | 3,820 | +1.87% | 45,700 | 820億7422万 | -2.92% |
| 05/28 | （IR情報）15:30 株式報酬型ストックオプション(新株予約権)の発行について |
| 05/28 | 3,730 | 3,770 | 3,700 | 3,750 | +0.94% | 28,200 | 805億7025万 | -5.23% |
| 05/27 | 3,695 | 3,715 | 3,645 | 3,715 | +0.41% | 38,100 | 798億1826万 | -6.71% |
| 05/26 | 3,690 | 3,715 | 3,670 | 3,700 | -0.27% | 38,000 | 794億9598万 | -7.75% |
| 05/25 | 3,800 | 3,800 | 3,680 | 3,710 | -1.46% | 41,900 | 797億1083万 | -8.1% |
| 05/25 | （空売り報告）Nomura International plc 151,689株（0.7%）+0.1% |
| 05/22 | 3,880 | 3,880 | 3,750 | 3,765 | -2.08% | 33,000 | 808億9253万 | -7.24% |
| 05/21 | 3,900 | 3,935 | 3,840 | 3,845 | -1.54% | 30,500 | 826億1136万 | -5.78% |
| 05/20 | 3,920 | 3,940 | 3,855 | 3,905 | -0.76% | 31,200 | 839億48万 | -4.83% |
| 05/19 | 3,910 | 3,960 | 3,910 | 3,935 | +1.42% | 23,400 | 845億4504万 | -4.63% |
| 05/18 | 3,950 | 3,985 | 3,880 | 3,880 | -1.77% | 42,200 | 833億6335万 | -6.51% |
| 05/18 | （空売り報告）Nomura International plc 129,696株（0.6%）+0.08% |
| 05/15 | 3,950 | 4,000 | 3,915 | 3,950 | -0.25% | 31,400 | 848億6733万 | -5.41% |
| 05/14 | 3,920 | 3,975 | 3,895 | 3,960 | +0.25% | 20,200 | 850億8218万 | -5.65% |
| 05/13 | 3,870 | 4,010 | 3,870 | 3,950 | +2.07% | 55,300 | 848億6733万 | -6.31% |
| 05/13 | （空売り報告）Nomura International plc 113,776株（0.52%）新規 |
| 05/12 | 4,060 | 4,060 | 3,870 | 3,870 | -3.61% | 39,600 | 831億4849万 | -8.55% |
| 05/11 | 3,975 | 4,065 | 3,975 | 4,015 | +1.01% | 40,300 | 862億6388万 | -5.57% |
| 05/08 | 3,940 | 3,995 | 3,900 | 3,975 | +0.38% | 42,300 | 854億446万 | -6.76% |
| 05/07 | 4,025 | 4,045 | 3,955 | 3,960 | -1.37% | 46,900 | 850億8218万 | -7.35% |
| 05/01 | 3,935 | 4,020 | 3,885 | 4,015 | +2.03% | 50,600 | 862億6388万 | -6.41% |
| 04/30 | 3,950 | 3,960 | 3,890 | 3,935 | -1.99% | 71,300 | 845億4504万 | -8.53% |
| 04/28 | 4,015 | 4,015 | 3,935 | 4,015 | +0.75% | 38,900 | 862億6388万 | -7.02% |
| 04/27 | 4,000 | 4,040 | 3,970 | 3,985 | -0.75% | 34,400 | 856億1931万 | -7.97% |
| 04/24 | 4,135 | 4,135 | 4,010 | 4,015 | -3.02% | 32,400 | 862億6388万 | -7.47% |
| 04/23 | （IR情報）15:30 役員人事等に関するお知らせ |
| 04/23 | 4,215 | 4,235 | 4,115 | 4,140 | -2.47% | 68,500 | 889億4955万 | -4.83% |
| 04/22 | 4,315 | 4,315 | 4,245 | 4,245 | -1.96% | 36,800 | 912億552万 | -2.66% |
| 04/21 | 4,355 | 4,405 | 4,330 | 4,330 | -0.69% | 15,200 | 930億3178万 | -0.78% |
| 04/20 | 4,385 | 4,400 | 4,360 | 4,360 | -0.57% | 22,500 | 936億7634万 | -0.05% |
| 04/17 | 4,385 | 4,465 | 4,355 | 4,385 | -0.79% | 30,000 | 942億1347万 | +0.55% |
| 04/10 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 04/10 | （IR情報）15:30 2026年2月期決算短信〔日本基準〕(非連結) |
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。
