| 2026 |
| 09/30 | 5,598 | 5,686 | 5,516 | 5,672 | +2.01% | 1,141,200 | - | -1.05% |
| 09/29 | 5,617 | 5,622 | 5,530 | 5,560 | -2.9% | 1,253,500 | - | -2.98% |
| 09/28 | 5,784 | 5,812 | 5,718 | 5,726 | -0.52% | 1,205,900 | - | -0.05% |
| 09/25 | 5,750 | 5,774 | 5,706 | 5,756 | +0.74% | 1,170,900 | - | +0.68% |
| 09/24 | 5,870 | 5,875 | 5,714 | 5,714 | -2.69% | 1,393,600 | - | +0.02% |
| 09/18 | 5,940 | 5,949 | 5,851 | 5,872 | -0.27% | 1,406,900 | - | +2.86% |
| 09/17 | 5,810 | 5,898 | 5,800 | 5,888 | +2.05% | 1,059,400 | - | +3.28% |
| 09/16 | 5,788 | 5,848 | 5,766 | 5,770 | +0.72% | 854,200 | - | +1.41% |
| 09/16 | （空売り報告）Barclays Bank PLC 1,623,467株（0.77%）再IN |
| 09/15 | 5,780 | 5,789 | 5,691 | 5,729 | -1.39% | 880,300 | - | +0.81% |
| 09/14 | 5,770 | 5,840 | 5,756 | 5,810 | +1.24% | 954,500 | - | +2.27% |
| 09/11 | 5,625 | 5,785 | 5,580 | 5,739 | -0.1% | 1,242,400 | - | +1.13% |
| 09/10 | 5,770 | 5,805 | 5,697 | 5,745 | -2.03% | 1,436,500 | - | +1.38% |
| 09/09 | 5,761 | 5,887 | 5,738 | 5,864 | +1.4% | 1,302,800 | - | +3.73% |
| 09/08 | 5,821 | 5,884 | 5,719 | 5,783 | -1.2% | 905,200 | - | +2.77% |
| 09/07 | 5,775 | 5,894 | 5,764 | 5,853 | +1.58% | 1,055,700 | - | +4.44% |
| 09/04 | 5,878 | 5,887 | 5,685 | 5,762 | -0.28% | 1,985,200 | - | +3.17% |
| 09/03 | 5,730 | 5,836 | 5,720 | 5,778 | +2.1% | 1,406,400 | - | +3.77% |
| 09/02 | 5,720 | 5,735 | 5,659 | 5,659 | -2.65% | 1,383,100 | - | +1.95% |
| 09/01 | 5,580 | 5,813 | 5,572 | 5,813 | +3.73% | 1,589,400 | - | +4.95% |
| 08/31 | 5,590 | 5,611 | 5,512 | 5,604 | -0.46% | 1,239,100 | - | +1.45% |
| 08/28 | 5,563 | 5,684 | 5,556 | 5,630 | +0.73% | 870,000 | - | +2.09% |
| 08/27 | 5,578 | 5,600 | 5,488 | 5,589 | -0.71% | 1,304,700 | - | +1.45% |
| 08/26 | 5,686 | 5,724 | 5,629 | 5,629 | -1.18% | 915,400 | - | +2.33% |
| 08/25 | 5,720 | 5,756 | 5,662 | 5,696 | +0.46% | 892,000 | - | +3.81% |
| 08/24 | 5,650 | 5,683 | 5,603 | 5,670 | +0.82% | 769,600 | - | +3.81% |
| 08/21 | 5,502 | 5,628 | 5,494 | 5,624 | +1.81% | 977,000 | - | +3.31% |
| 08/20 | 5,480 | 5,537 | 5,449 | 5,524 | +1.79% | 717,100 | - | +1.77% |
| 08/19 | 5,590 | 5,590 | 5,400 | 5,427 | -4.03% | 1,441,500 | - | +0.28% |
| 08/18 | 5,565 | 5,676 | 5,558 | 5,655 | +0.98% | 863,600 | - | +4.78% |
| 08/17 | 5,692 | 5,714 | 5,580 | 5,600 | -1.48% | 941,100 | - | +4.21% |
| 08/14 | 5,566 | 5,736 | 5,552 | 5,684 | +1.39% | 1,167,300 | - | +6.12% |
| 08/13 | 5,620 | 5,669 | 5,560 | 5,606 | +0.21% | 936,600 | - | +5.04% |
| 08/12 | 5,733 | 5,733 | 5,556 | 5,594 | -1.51% | 1,043,000 | - | +5.11% |
| 08/10 | 5,675 | 5,731 | 5,595 | 5,680 | +0.21% | 1,183,100 | - | +6.93% |
| 08/07 | 5,598 | 5,676 | 5,584 | 5,668 | +2.31% | 1,615,300 | - | +7.08% |
| 08/06 | 5,370 | 5,574 | 5,362 | 5,540 | +2.84% | 1,442,700 | - | +5.02% |
| 08/05 | 5,255 | 5,387 | 5,217 | 5,387 | +2.96% | 1,029,000 | - | +2.41% |
| 08/04 | 5,199 | 5,252 | 5,141 | 5,232 | +0.75% | 1,306,900 | - | -0.36% |
| 08/03 | 5,181 | 5,235 | 5,087 | 5,193 | -3.49% | 2,112,000 | - | -1.1% |
| 07/31 | （IR情報）12:30 2027年3月期第1四半期決算短信[IFRS会計基準](連結) |
| 07/31 | （IR情報）12:30 2027年3月期第1四半期決算資料 |
| 07/31 | 5,365 | 5,457 | 5,267 | 5,381 | +0.67% | 2,408,200 | - | +2.42% |
| 07/30 | 5,340 | 5,373 | 5,279 | 5,345 | +0.13% | 1,174,200 | - | +1.83% |
| 07/29 | 5,400 | 5,412 | 5,243 | 5,338 | -0.39% | 1,475,600 | - | +1.83% |
| 07/28 | 5,409 | 5,413 | 5,304 | 5,359 | -1.6% | 922,900 | - | +2.35% |
| 07/27 | 5,452 | 5,467 | 5,387 | 5,446 | +1.04% | 1,035,900 | - | +4.05% |
| 07/24 | 5,449 | 5,452 | 5,372 | 5,390 | -1.46% | 912,400 | - | +3.1% |
| 07/23 | 5,390 | 5,507 | 5,386 | 5,470 | +1.5% | 1,089,400 | - | +4.67% |
| 07/22 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.14%）野村アセットマネジメント（5.83%）野村證券（0.01%） |
| 07/22 | 5,318 | 5,453 | 5,301 | 5,389 | +2.12% | 1,368,700 | - | +3.26% |
| 07/21 | 5,165 | 5,291 | 5,103 | 5,277 | +4.04% | 1,290,600 | - | +1.19% |
| 07/17 | 5,194 | 5,213 | 4,996 | 5,072 | -2.74% | 1,396,700 | - | -2.78% |
| 07/16 | 5,229 | 5,304 | 5,189 | 5,215 | -0.1% | 1,248,500 | - | -0.04% |
| 07/15 | 5,154 | 5,220 | 5,140 | 5,220 | +1.95% | 1,081,900 | - | +0.19% |
| 07/14 | 5,102 | 5,120 | 5,039 | 5,120 | +1.31% | 1,133,700 | - | -1.61% |
| 07/13 | 5,194 | 5,204 | 5,021 | 5,054 | -0.9% | 1,755,500 | - | -2.86% |
| 07/10 | 5,118 | 5,151 | 5,085 | 5,100 | -0.91% | 1,134,700 | - | -2% |
| 07/09 | 5,160 | 5,178 | 5,118 | 5,147 | -1% | 920,100 | - | -1.17% |
| 07/08 | 5,236 | 5,283 | 5,199 | 5,199 | -0.78% | 1,173,800 | - | -0.17% |
| 07/07 | 5,373 | 5,425 | 5,236 | 5,240 | -1.61% | 1,612,000 | - | +0.63% |
| 07/06 | 5,262 | 5,408 | 5,250 | 5,326 | +1.89% | 1,035,400 | - | +2.38% |
| 07/03 | 5,280 | 5,305 | 5,226 | 5,227 | +0.4% | 829,700 | - | +0.62% |
| 07/02 | 5,220 | 5,287 | 5,193 | 5,206 | +0.91% | 1,035,100 | - | +0.1% |
| 07/01 | 5,198 | 5,210 | 5,118 | 5,159 | -0.23% | 795,600 | - | -0.98% |
| 06/30 | 5,225 | 5,250 | 5,141 | 5,171 | -1.03% | 1,167,800 | - | -1.01% |
| 06/29 | 5,340 | 5,357 | 5,186 | 5,225 | -1.1% | 1,048,600 | - | -0.31% |
| 06/26 | 5,299 | 5,357 | 5,234 | 5,283 | +0.92% | 1,027,100 | - | +0.53% |
| 06/25 | （IR情報）10:00 特定子会社の異動に関するお知らせ |
| 06/25 | 5,287 | 5,292 | 5,191 | 5,235 | +0.93% | 1,175,700 | - | -0.59% |
| 06/24 | 5,200 | 5,232 | 5,149 | 5,187 | 0% | 904,000 | - | -1.74% |
| 06/23 | 5,350 | 5,362 | 5,187 | 5,187 | -2.06% | 942,700 | - | -2% |
| 06/22 | 5,256 | 5,300 | 5,226 | 5,296 | -0.02% | 742,700 | - | -0.34% |
| 06/19 | 5,345 | 5,406 | 5,278 | 5,297 | -1.03% | 1,566,800 | - | -0.62% |
| 06/18 | 5,325 | 5,406 | 5,285 | 5,352 | +1.06% | 846,800 | - | -0.06% |
| 06/17 | 5,366 | 5,372 | 5,239 | 5,296 | +0.09% | 845,400 | - | -1.47% |
| 06/16 | 5,380 | 5,387 | 5,250 | 5,291 | -0.47% | 1,211,900 | - | -2.02% |
| 06/15 | 5,240 | 5,374 | 5,223 | 5,316 | +4.63% | 1,405,900 | - | -1.97% |
| 06/12 | 5,052 | 5,091 | 5,011 | 5,081 | +1.05% | 1,287,100 | - | -6.58% |
| 06/11 | 5,021 | 5,067 | 4,944 | 5,028 | -1.2% | 1,453,000 | - | -7.96% |
| 06/10 | 5,131 | 5,139 | 5,040 | 5,089 | +0.18% | 1,037,600 | - | -7.46% |
| 06/09 | 5,180 | 5,185 | 5,079 | 5,080 | -0.24% | 901,600 | - | -8.37% |
| 06/08 | 5,091 | 5,147 | 5,040 | 5,092 | -1.91% | 1,187,000 | - | -8.66% |
| 06/05 | 5,180 | 5,275 | 5,165 | 5,191 | +0.7% | 916,900 | - | -7.47% |
| 06/04 | 5,151 | 5,190 | 5,125 | 5,155 | -0.04% | 1,060,700 | - | -8.53% |
| 06/03 | 5,130 | 5,192 | 5,095 | 5,157 | +0.7% | 1,413,900 | - | -8.98% |
| 06/02 | 5,052 | 5,134 | 5,015 | 5,121 | -0.43% | 1,401,900 | - | -10.08% |
| 06/01 | 5,385 | 5,388 | 5,107 | 5,143 | -4.6% | 2,071,100 | - | -10.18% |
| 05/29 | 5,422 | 5,494 | 5,391 | 5,391 | -0.66% | 1,601,300 | - | -6.45% |
| 05/28 | 5,450 | 5,475 | 5,372 | 5,427 | -1.51% | 1,528,000 | - | -6.25% |
| 05/27 | 5,601 | 5,650 | 5,500 | 5,510 | -1.31% | 932,400 | - | -5.26% |
| 05/26 | 5,602 | 5,605 | 5,474 | 5,583 | -0.2% | 1,178,600 | - | -4.5% |
| 05/25 | 5,543 | 5,634 | 5,508 | 5,594 | +0.79% | 1,000,400 | - | -4.67% |
| 05/22 | （IR情報）17:00 株式会社ジャパンインベストメントアドバイザー(証券コード7172)株式の買集め行為に該当する株式取得についてのお知らせ |
| 05/22 | 5,540 | 5,576 | 5,462 | 5,550 | -0.25% | 1,130,300 | - | -5.84% |
| 05/21 | 5,597 | 5,617 | 5,541 | 5,564 | +0.56% | 1,158,300 | - | -6.11% |
| 05/20 | 5,680 | 5,690 | 5,512 | 5,533 | -3.08% | 1,392,100 | - | -7.15% |
| 05/19 | 5,740 | 5,767 | 5,655 | 5,709 | +0.23% | 1,117,500 | - | -4.79% |
| 05/18 | 5,900 | 5,900 | 5,693 | 5,696 | -3.69% | 1,064,200 | - | -5.57% |
| 05/15 | 5,867 | 5,989 | 5,837 | 5,914 | +0.87% | 1,102,500 | - | -2.41% |
| 05/14 | 5,910 | 5,910 | 5,794 | 5,863 | -1.06% | 1,326,600 | - | -3.54% |
| 05/13 | 5,850 | 5,964 | 5,845 | 5,926 | +1.21% | 1,639,100 | - | -2.82% |
| 05/12 | 5,754 | 5,880 | 5,745 | 5,855 | +2.25% | 1,426,400 | - | -4.2% |
| 05/11 | 5,636 | 5,756 | 5,628 | 5,726 | +0.63% | 1,635,800 | - | -6.67% |
| 05/08 | 5,809 | 5,811 | 5,636 | 5,690 | -3.71% | 3,723,800 | - | -7.49% |
| 05/07 | 6,200 | 6,215 | 5,909 | 5,909 | -4.97% | 5,461,800 | - | -4.28% |
| 05/01 | （IR情報）12:15 2026年3月期決算短信[IFRS会計基準](連結) |
| 05/01 | （IR情報）12:15 2026年3月期決算資料 |
| 05/01 | （IR情報）12:15 剰余金の配当(2026年3月期期末配当および2027年3月期中間配当)に関するお知らせ |
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。
