| 2026 |
| 03/06 | 1,059 | 1,059 | 1,048 | 1,053 | -0.66% | 39,100 | 240億3975万 | -3.48% |
| 03/05 | 1,063 | 1,069 | 1,056 | 1,060 | +1.63% | 30,500 | 241億9956万 | -3.02% |
| 03/04 | 1,056 | 1,056 | 1,037 | 1,043 | -1.88% | 104,100 | 238億1146万 | -4.66% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 210,404株（0.92%）+0.09% |
| 03/03 | 1,078 | 1,078 | 1,063 | 1,063 | -1.39% | 54,100 | 242億6805万 | -3.01% |
| 03/02 | 1,085 | 1,089 | 1,078 | 1,078 | -1.1% | 49,000 | 246億1050万 | -1.82% |
| 02/27 | 1,085 | 1,095 | 1,083 | 1,090 | +0.74% | 24,800 | 248億8446万 | -0.73% |
| 02/26 | 1,086 | 1,096 | 1,082 | 1,082 | -0.37% | 44,400 | 247億182万 | -1.55% |
| 02/25 | 1,095 | 1,096 | 1,086 | 1,086 | -0.82% | 33,100 | 247億9314万 | -1.27% |
| 02/24 | 1,085 | 1,099 | 1,084 | 1,095 | +0.92% | 25,200 | 249億9861万 | -0.54% |
| 02/20 | 1,090 | 1,090 | 1,080 | 1,085 | -0.55% | 35,200 | 247億7031万 | -1.45% |
| 02/19 | 1,095 | 1,095 | 1,086 | 1,091 | -0.27% | 32,500 | 249億729万 | -0.91% |
| 02/18 | 1,099 | 1,100 | 1,094 | 1,094 | -0.18% | 26,300 | 249億7578万 | -0.64% |
| 02/17 | 1,100 | 1,104 | 1,093 | 1,096 | -0.36% | 25,500 | 250億2143万 | -0.36% |
| 02/16 | 1,097 | 1,109 | 1,095 | 1,100 | +0.27% | 35,800 | 251億1275万 | 0% |
| 02/13 | 1,110 | 1,119 | 1,094 | 1,097 | -3.18% | 62,700 | 250億4426万 | -0.18% |
| 02/12 | （IR情報）16:30 2026年3月期通期業績予想の修正及び配当予想の修正(減配)に関するお知らせ |
| 02/12 | （IR情報）16:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 1,122 | 1,137 | 1,121 | 1,133 | +0.98% | 38,800 | 258億6614万 | +3.09% |
| 02/10 | 1,121 | 1,133 | 1,117 | 1,122 | +0.09% | 51,200 | 256億1501万 | +2.28% |
| 02/09 | 1,120 | 1,124 | 1,106 | 1,121 | +0.72% | 54,400 | 255億9218万 | +2.37% |
| 02/06 | 1,110 | 1,113 | 1,107 | 1,113 | +0.27% | 23,400 | 254億954万 | +1.83% |
| 02/05 | 1,105 | 1,114 | 1,104 | 1,110 | +0.82% | 35,400 | 253億4105万 | +1.65% |
| 02/04 | 1,096 | 1,106 | 1,094 | 1,101 | +0.64% | 24,000 | 251億3558万 | +1.01% |
| 02/03 | 1,099 | 1,100 | 1,091 | 1,094 | +0.27% | 29,800 | 249億7578万 | +0.46% |
| 02/03 | （空売り報告）モルガン・スタンレーMUFG証券 190,104株（0.83%）+0.12% |
| 02/02 | 1,105 | 1,110 | 1,091 | 1,091 | -0.73% | 27,600 | 249億729万 | +0.28% |
| 01/30 | 1,086 | 1,101 | 1,086 | 1,099 | +1.2% | 32,100 | 250億8992万 | +1.01% |
| 01/29 | 1,085 | 1,090 | 1,077 | 1,086 | 0% | 45,400 | 247億9314万 | 0% |
| 01/28 | 1,091 | 1,093 | 1,085 | 1,086 | -0.91% | 34,800 | 247億9314万 | +0.09% |
| 01/27 | 1,091 | 1,100 | 1,087 | 1,096 | +0.46% | 34,200 | 250億2143万 | +1.11% |
| 01/26 | 1,096 | 1,096 | 1,088 | 1,091 | -1% | 56,600 | 249億729万 | +0.74% |
| 01/23 | 1,102 | 1,108 | 1,098 | 1,102 | +0.09% | 32,700 | 251億5841万 | +1.94% |
| 01/22 | 1,110 | 1,114 | 1,101 | 1,101 | -0.63% | 21,400 | 251億3558万 | +2.04% |
| 01/21 | 1,109 | 1,117 | 1,099 | 1,108 | -0.45% | 70,700 | 252億9539万 | +2.88% |
| 01/21 | （空売り報告）モルガン・スタンレーMUFG証券 162,204株（0.71%）+0.11% |
| 01/20 | 1,103 | 1,119 | 1,096 | 1,113 | +1.55% | 78,900 | 254億954万 | +3.63% |
| 01/19 | 1,111 | 1,111 | 1,094 | 1,096 | -0.27% | 43,100 | 250億2143万 | +2.24% |
| 01/16 | 1,092 | 1,100 | 1,089 | 1,099 | +0.83% | 42,000 | 250億8992万 | +2.71% |
| 01/16 | （空売り報告）モルガン・スタンレーMUFG証券 138,304株（0.6%）+0.1% |
| 01/15 | 1,085 | 1,093 | 1,084 | 1,090 | +0.65% | 24,900 | 248億8446万 | +2.06% |
| 01/14 | 1,082 | 1,087 | 1,081 | 1,083 | 0% | 27,400 | 247億2465万 | +1.5% |
| 01/13 | 1,091 | 1,091 | 1,080 | 1,083 | -0.18% | 40,000 | 247億2465万 | +1.59% |
| 01/09 | 1,080 | 1,085 | 1,080 | 1,085 | +0.37% | 31,900 | 247億7031万 | +1.88% |
| 01/08 | 1,085 | 1,093 | 1,077 | 1,081 | -0.37% | 32,100 | 246億7899万 | +1.5% |
| 01/07 | 1,087 | 1,092 | 1,079 | 1,085 | -0.09% | 26,200 | 247億7031万 | +1.97% |
| 01/06 | 1,079 | 1,086 | 1,071 | 1,086 | +0.74% | 33,100 | 247億9314万 | +1.97% |
| 01/05 | 1,079 | 1,080 | 1,071 | 1,078 | 0% | 36,000 | 246億1050万 | +1.22% |
| 2025 |
| 12/30 | 1,075 | 1,080 | 1,073 | 1,078 | +0.37% | 16,800 | 246億1050万 | +1.13% |
| 12/29 | 1,075 | 1,079 | 1,070 | 1,074 | +0.28% | 28,700 | 245億1918万 | +0.75% |
| 12/26 | 1,081 | 1,088 | 1,064 | 1,071 | -0.74% | 52,100 | 244億5069万 | +0.37% |
| 12/25 | 1,071 | 1,079 | 1,071 | 1,079 | +0.75% | 28,100 | 246億3333万 | +1.12% |
| 12/24 | 1,070 | 1,076 | 1,070 | 1,071 | +0.09% | 22,200 | 244億5069万 | +0.37% |
| 12/23 | 1,064 | 1,072 | 1,064 | 1,070 | +0.94% | 32,200 | 244億2786万 | +0.19% |
| 12/22 | 1,067 | 1,067 | 1,058 | 1,060 | -0.66% | 35,500 | 241億9956万 | -0.84% |
| 12/19 | 1,063 | 1,068 | 1,062 | 1,067 | +0.38% | 32,700 | 243億5937万 | -0.19% |
| 12/18 | （IR情報）16:00 「野村IR 資産運用フェア2026」への出展に関するお知らせ |
| 12/18 | 1,053 | 1,065 | 1,052 | 1,063 | +1.05% | 27,000 | 242億6805万 | -0.75% |
| 12/17 | 1,053 | 1,054 | 1,048 | 1,052 | +0.1% | 23,600 | 240億1692万 | -1.96% |
| 12/16 | 1,050 | 1,053 | 1,046 | 1,051 | 0% | 21,100 | 239億9409万 | -2.14% |
| 12/15 | 1,041 | 1,054 | 1,041 | 1,051 | +0.96% | 34,100 | 239億9409万 | -2.32% |
| 12/12 | 1,050 | 1,051 | 1,038 | 1,041 | -0.1% | 58,000 | 237億6580万 | -3.34% |
| 12/12 | （空売り報告）モルガン・スタンレーMUFG証券 115,804株（0.5%）再IN |
| 12/11 | 1,064 | 1,065 | 1,042 | 1,042 | -1.7% | 78,000 | 237億8863万 | -3.34% |
| 12/10 | 1,056 | 1,060 | 1,053 | 1,060 | +0.47% | 25,200 | 241億9956万 | -1.76% |
| 12/09 | 1,056 | 1,062 | 1,052 | 1,055 | -0.09% | 36,700 | 240億8541万 | -2.22% |
| 12/08 | 1,058 | 1,065 | 1,056 | 1,056 | -0.09% | 35,200 | 241億824万 | -2.22% |
| 12/05 | 1,064 | 1,064 | 1,056 | 1,057 | -0.47% | 39,500 | 241億3107万 | -2.22% |
| 12/04 | 1,066 | 1,068 | 1,060 | 1,062 | +0.09% | 25,600 | 242億4522万 | -1.85% |
| 12/03 | 1,069 | 1,072 | 1,061 | 1,061 | -0.75% | 33,600 | 242億2239万 | -2.03% |
| 12/02 | 1,073 | 1,074 | 1,067 | 1,069 | -0.37% | 39,000 | 244億503万 | -1.47% |
| 12/01 | 1,095 | 1,095 | 1,073 | 1,073 | -2.01% | 50,000 | 244億9635万 | -1.29% |
| 11/28 | 1,090 | 1,097 | 1,090 | 1,095 | +0.55% | 24,500 | 249億9861万 | +0.55% |
| 11/27 | 1,096 | 1,099 | 1,089 | 1,089 | -0.64% | 25,300 | 248億6163万 | -0.09% |
| 11/26 | 1,090 | 1,096 | 1,090 | 1,096 | +0.55% | 22,000 | 250億2143万 | +0.46% |
| 11/25 | 1,099 | 1,099 | 1,090 | 1,090 | -0.73% | 25,000 | 248億8446万 | -0.09% |
| 11/21 | 1,083 | 1,098 | 1,083 | 1,098 | +1.86% | 46,700 | 250億6709万 | +0.64% |
| 11/20 | 1,079 | 1,085 | 1,078 | 1,078 | +0.09% | 24,000 | 246億1050万 | -1.28% |
| 11/19 | 1,085 | 1,089 | 1,077 | 1,077 | -0.37% | 23,500 | 245億8767万 | -1.46% |
| 11/18 | 1,092 | 1,093 | 1,081 | 1,081 | -0.83% | 35,200 | 246億7899万 | -1.19% |
| 11/17 | 1,084 | 1,090 | 1,077 | 1,090 | +0.65% | 39,100 | 248億8446万 | -0.46% |
| 11/14 | 1,089 | 1,089 | 1,077 | 1,083 | -2.08% | 75,400 | 247億2465万 | -1.19% |
| 11/13 | （IR情報）17:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | （IR情報）17:00 取締役の辞任及び委嘱内容の変更に関するお知らせ |
| 11/13 | 1,110 | 1,112 | 1,100 | 1,106 | +0.18% | 33,400 | 252億4973万 | +0.82% |
| 11/12 | 1,098 | 1,108 | 1,096 | 1,104 | +0.73% | 32,200 | 252億407万 | +0.55% |
| 11/11 | （IR情報）10:00 「紀文グループ統合報告書 2025」の発行に関するお知らせ |
| 11/11 | 1,090 | 1,097 | 1,083 | 1,096 | +0.74% | 22,300 | 250億2143万 | -0.27% |
| 11/10 | 1,095 | 1,095 | 1,083 | 1,088 | +0.28% | 26,800 | 248億3880万 | -1.09% |
| 11/07 | 1,063 | 1,088 | 1,063 | 1,085 | +2.07% | 39,100 | 247億7031万 | -1.54% |
| 11/06 | 1,063 | 1,071 | 1,059 | 1,063 | +0.09% | 40,300 | 242億6805万 | -3.71% |
| 11/05 | 1,078 | 1,078 | 1,061 | 1,062 | -0.75% | 43,800 | 242億4522万 | -4.07% |
| 11/04 | 1,072 | 1,077 | 1,068 | 1,070 | -0.47% | 36,700 | 244億2786万 | -3.69% |
| 10/31 | 1,077 | 1,077 | 1,068 | 1,075 | -0.09% | 39,900 | 245億4201万 | -3.67% |
| 10/30 | 1,081 | 1,089 | 1,076 | 1,076 | -0.55% | 43,800 | 245億6484万 | -4.01% |
| 10/29 | 1,096 | 1,096 | 1,082 | 1,082 | -1.19% | 49,200 | 247億182万 | -3.91% |
| 10/28 | 1,115 | 1,115 | 1,095 | 1,095 | -1.88% | 38,800 | 249億9861万 | -3.18% |
| 10/27 | 1,116 | 1,116 | 1,110 | 1,116 | +0.9% | 21,300 | 254億7803万 | -1.76% |
| 10/24 | 1,120 | 1,120 | 1,106 | 1,106 | -1.51% | 29,600 | 252億4973万 | -2.9% |
| 10/23 | 1,112 | 1,123 | 1,110 | 1,123 | +0.99% | 27,300 | 256億3784万 | -1.84% |
| 10/22 | 1,118 | 1,118 | 1,109 | 1,112 | 0% | 15,900 | 253億8671万 | -3.05% |
| 10/21 | 1,114 | 1,118 | 1,109 | 1,112 | +0.45% | 42,700 | 253億8671万 | -3.3% |
| 10/20 | 1,111 | 1,116 | 1,106 | 1,107 | +0.45% | 21,700 | 252億7256万 | -3.99% |
| 10/17 | 1,110 | 1,110 | 1,100 | 1,102 | -0.54% | 21,500 | 251億5841万 | -4.67% |
| 10/16 | 1,108 | 1,110 | 1,104 | 1,108 | 0% | 19,800 | 252億9539万 | -4.48% |
| 10/15 | 1,110 | 1,110 | 1,101 | 1,108 | +0.54% | 28,700 | 252億9539万 | -4.81% |
| 10/14 | 1,090 | 1,106 | 1,090 | 1,102 | -0.09% | 43,500 | 251億5841万 | -5.65% |
| 10/10 | 1,110 | 1,110 | 1,099 | 1,103 | -0.9% | 72,700 | 251億8124万 | -5.89% |
| 10/09 | 1,120 | 1,123 | 1,111 | 1,113 | -0.8% | 47,400 | 254億954万 | -5.2% |
| 10/09 | （空売り報告）Barclays Capital Securities Ltd 113,900株（0.49%）-0.03%義務消失 |
| 10/08 | 1,130 | 1,132 | 1,117 | 1,122 | -0.71% | 52,700 | 256億1501万 | -4.59% |
| 10/07 | 1,115 | 1,130 | 1,115 | 1,130 | +0.53% | 58,200 | 257億9765万 | -4.07% |
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。
