| 2026 |
| 03/06 | 515 | 515 | 508 | 513 | -0.39% | 11,500 | 45億8644万 | -0.58% |
| 03/05 | 496 | 518 | 496 | 515 | +2.79% | 32,600 | 46億433万 | 0% |
| 03/04 | 513 | 513 | 491 | 501 | -2.91% | 44,500 | 44億7916万 | -2.72% |
| 03/03 | 535 | 537 | 515 | 516 | -2.27% | 45,300 | 46億1327万 | +0.19% |
| 03/02 | 545 | 545 | 528 | 528 | -3.12% | 27,500 | 47億2055万 | +2.72% |
| 02/27 | 527 | 545 | 526 | 545 | +2.06% | 23,400 | 48億7254万 | +6.24% |
| 02/26 | 535 | 535 | 529 | 534 | +0.95% | 17,600 | 47億7419万 | +4.3% |
| 02/25 | 535 | 535 | 524 | 529 | -0.75% | 25,500 | 47億2949万 | +3.12% |
| 02/24 | 519 | 533 | 516 | 533 | +2.7% | 33,400 | 47億6525万 | +4.1% |
| 02/20 | 525 | 525 | 517 | 519 | -2.08% | 19,600 | 46億4009万 | +1.96% |
| 02/19 | 538 | 538 | 525 | 530 | -2.03% | 41,200 | 47億3843万 | +4.33% |
| 02/18 | 544 | 544 | 534 | 541 | +1.88% | 67,200 | 48億3678万 | +6.92% |
| 02/17 | 515 | 534 | 511 | 531 | +3.91% | 158,200 | 47億4737万 | +5.57% |
| 02/16 | 519 | 519 | 504 | 511 | -1.54% | 65,500 | 45億6856万 | +2% |
| 02/13 | （IR情報）15:30 令和7年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 令和7年12月期決算説明資料 |
| 02/13 | （IR情報）15:30 中期経営計画の修正に関するお知らせ |
| 02/13 | 516 | 520 | 510 | 519 | +0.97% | 55,900 | 46億4009万 | +4.01% |
| 02/12 | 514 | 521 | 513 | 514 | +0.78% | 62,700 | 45億9539万 | +3.21% |
| 02/10 | 512 | 528 | 510 | 510 | +0.2% | 133,500 | 45億5962万 | +2.82% |
| 02/09 | 511 | 511 | 505 | 509 | +0.79% | 31,200 | 45億5068万 | +2.83% |
| 02/06 | 513 | 513 | 503 | 505 | -1.56% | 47,100 | 45億1492万 | +2.23% |
| 02/05 | 512 | 523 | 512 | 513 | +0.79% | 104,700 | 45億8644万 | +4.27% |
| 02/04 | 498 | 512 | 493 | 509 | +2.21% | 72,100 | 45億5068万 | +3.67% |
| 02/03 | 497 | 499 | 495 | 498 | +1.22% | 28,500 | 44億5234万 | +1.43% |
| 02/02 | 492 | 500 | 491 | 492 | -0.61% | 25,500 | 43億9870万 | +0.41% |
| 02/02 | （空売り報告）Nomura International plc 43,100株（0.48%）-0.03%義務消失 |
| 01/30 | 490 | 497 | 486 | 495 | +1.23% | 31,500 | 44億2552万 | +1.02% |
| 01/29 | 492 | 493 | 482 | 489 | -1.41% | 54,600 | 43億7187万 | 0% |
| 01/28 | 504 | 504 | 494 | 496 | -1.78% | 33,600 | 44億3446万 | +1.64% |
| 01/28 | （空売り報告）Nomura International plc 46,400株（0.51%）再IN |
| 01/27 | （IR情報）15:30 特別利益の計上、並びに通期連結業績予想の修正及び個別業績見込みと前期実績値との差異に関するお知らせ |
| 01/27 | 509 | 509 | 504 | 505 | -0.39% | 8,400 | 45億1492万 | +3.7% |
| 01/26 | 500 | 510 | 498 | 507 | +1.81% | 34,200 | 45億3280万 | +4.32% |
| 01/26 | （空売り報告）Nomura International plc 40,100株（0.44%）-0.13%義務消失 |
| 01/23 | 503 | 504 | 492 | 498 | -0.99% | 25,500 | 44億5234万 | +2.68% |
| 01/22 | 500 | 503 | 491 | 503 | -1.95% | 114,700 | 44億9704万 | +3.71% |
| 01/21 | 527 | 527 | 495 | 513 | -7.9% | 322,800 | 45億8644万 | +5.99% |
| 01/21 | （空売り報告）Nomura International plc 51,500株（0.57%）再IN |
| 01/20 | 493 | 557 | 484 | 557 | +12.53% | 676,700 | 49億7982万 | +15.56% |
| 01/19 | 476 | 495 | 476 | 495 | +3.99% | 57,100 | 44億2552万 | +3.34% |
| 01/16 | 480 | 482 | 475 | 476 | -0.63% | 88,000 | 42億5565万 | -0.63% |
| 01/15 | 479 | 481 | 477 | 479 | 0% | 21,200 | 42億8247万 | 0% |
| 01/14 | 476 | 480 | 474 | 479 | +0.63% | 12,100 | 42億8247万 | 0% |
| 01/13 | 474 | 480 | 471 | 476 | +0.63% | 40,800 | 42億5565万 | -0.63% |
| 01/09 | 477 | 477 | 472 | 473 | -0.21% | 14,000 | 42億2883万 | -1.46% |
| 01/08 | 478 | 479 | 474 | 474 | -0.21% | 17,200 | 42億3777万 | -1.25% |
| 01/07 | 478 | 479 | 475 | 475 | -0.63% | 10,300 | 42億4671万 | -1.25% |
| 01/06 | 475 | 480 | 475 | 478 | +0.21% | 14,300 | 42億7353万 | -0.62% |
| 01/05 | 480 | 482 | 477 | 477 | -0.63% | 16,200 | 42億6459万 | -1.04% |
| 2025 |
| 12/30 | 480 | 485 | 472 | 480 | +1.69% | 14,500 | 42億9141万 | -0.41% |
| 12/29 | 468 | 482 | 468 | 472 | -3.67% | 36,700 | 42億1989万 | -2.07% |
| 12/26 | 490 | 490 | 483 | 490 | +0.2% | 33,500 | 43億8081万 | +1.66% |
| 12/25 | 489 | 489 | 482 | 489 | +1.45% | 35,600 | 43億7187万 | +1.66% |
| 12/24 | 490 | 490 | 482 | 482 | -0.41% | 23,900 | 43億929万 | +0.21% |
| 12/23 | （IR情報）17:00 「内部統制システムの基本方針」の一部改定に関するお知らせ |
| 12/23 | 481 | 486 | 480 | 484 | +1.68% | 26,700 | 43億2717万 | +0.62% |
| 12/22 | 473 | 481 | 473 | 476 | +0.85% | 22,100 | 42億5565万 | -1.04% |
| 12/19 | 475 | 481 | 470 | 472 | -0.63% | 24,200 | 42億1989万 | -2.07% |
| 12/18 | 480 | 480 | 472 | 475 | -0.84% | 21,500 | 42億4671万 | -1.86% |
| 12/17 | 480 | 480 | 479 | 479 | +0.21% | 2,700 | 42億8247万 | -1.24% |
| 12/16 | 483 | 483 | 478 | 478 | -0.62% | 7,500 | 42億7353万 | -1.65% |
| 12/15 | 478 | 485 | 478 | 481 | 0% | 7,400 | 43億35万 | -1.23% |
| 12/12 | （IR情報）15:30 中国連結子会社(孫会社)の異動(持分譲渡)に関するお知らせ |
| 12/12 | 478 | 485 | 478 | 481 | +0.63% | 9,800 | 43億35万 | -1.23% |
| 12/11 | 481 | 482 | 478 | 478 | -0.62% | 7,400 | 42億7353万 | -2.05% |
| 12/10 | 482 | 487 | 481 | 481 | -0.21% | 9,900 | 43億35万 | -1.64% |
| 12/09 | 482 | 486 | 482 | 482 | 0% | 7,000 | 43億929万 | -1.63% |
| 12/08 | 483 | 485 | 481 | 482 | -0.21% | 6,300 | 43億929万 | -1.63% |
| 12/05 | 482 | 483 | 482 | 483 | +0.21% | 9,700 | 43億1823万 | -1.63% |
| 12/04 | 484 | 485 | 482 | 482 | -0.41% | 5,100 | 43億929万 | -2.03% |
| 12/03 | 487 | 487 | 484 | 484 | -0.62% | 5,400 | 43億2717万 | -1.83% |
| 12/02 | 487 | 491 | 487 | 487 | -0.2% | 4,900 | 43億5399万 | -1.22% |
| 12/01 | 488 | 492 | 484 | 488 | +0.21% | 20,600 | 43億6293万 | -1.21% |
| 11/28 | 489 | 494 | 486 | 487 | -0.41% | 27,500 | 43億5399万 | -1.62% |
| 11/27 | 484 | 492 | 484 | 489 | +1.03% | 28,900 | 43億7187万 | -1.41% |
| 11/26 | 484 | 485 | 478 | 484 | +0.62% | 16,600 | 43億2717万 | -2.62% |
| 11/25 | 475 | 485 | 475 | 481 | +0.63% | 20,100 | 43億35万 | -3.22% |
| 11/21 | 473 | 478 | 472 | 478 | +1.06% | 9,400 | 42億7353万 | -3.82% |
| 11/20 | 475 | 478 | 473 | 473 | -0.42% | 22,100 | 42億2883万 | -4.83% |
| 11/19 | 488 | 488 | 475 | 475 | -2.06% | 14,900 | 42億4671万 | -4.43% |
| 11/18 | 490 | 490 | 482 | 485 | -1.02% | 29,000 | 43億3611万 | -2.22% |
| 11/17 | 498 | 498 | 489 | 490 | -1.8% | 27,900 | 43億8081万 | -1.01% |
| 11/14 | 500 | 502 | 491 | 499 | -2.35% | 89,700 | 44億6128万 | +1.01% |
| 11/13 | （IR情報）15:30 令和7年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/13 | （IR情報）15:30 株主優待の内容に関するお知らせ |
| 11/13 | 504 | 512 | 504 | 511 | +1.59% | 60,000 | 45億6856万 | +3.86% |
| 11/12 | 502 | 503 | 500 | 503 | +0.2% | 18,800 | 44億9704万 | +2.65% |
| 11/11 | 499 | 504 | 497 | 502 | +0.6% | 17,600 | 44億8810万 | +2.87% |
| 11/10 | 500 | 501 | 495 | 499 | +0.81% | 13,500 | 44億6128万 | +2.67% |
| 11/07 | 500 | 501 | 490 | 495 | -1% | 99,600 | 44億2552万 | +2.27% |
| 11/06 | 500 | 501 | 500 | 500 | +0.6% | 28,600 | 44億7022万 | +3.73% |
| 11/05 | 505 | 505 | 495 | 497 | -1.58% | 49,600 | 44億4340万 | +3.54% |
| 11/04 | 500 | 505 | 495 | 505 | +1% | 51,200 | 45億1492万 | +5.65% |
| 10/31 | 501 | 504 | 498 | 500 | -0.79% | 22,400 | 44億7022万 | +5.04% |
| 10/30 | 498 | 507 | 498 | 504 | +1.41% | 26,300 | 45億598万 | +6.55% |
| 10/29 | 503 | 513 | 497 | 497 | -0.6% | 39,500 | 44億4340万 | +5.74% |
| 10/28 | 504 | 506 | 500 | 500 | -0.6% | 25,200 | 44億7022万 | +6.84% |
| 10/27 | 500 | 506 | 500 | 503 | +1% | 46,700 | 44億9704万 | +8.17% |
| 10/24 | 519 | 519 | 490 | 498 | -3.3% | 125,900 | 44億5234万 | +7.56% |
| 10/23 | 524 | 525 | 504 | 515 | -2.09% | 112,200 | 46億433万 | +11.96% |
| 10/22 | 513 | 526 | 503 | 526 | +4.57% | 127,600 | 47億267万 | +15.1% |
| 10/21 | 499 | 505 | 494 | 503 | +1.62% | 91,200 | 44億9704万 | +11.04% |
| 10/20 | 485 | 495 | 482 | 495 | +2.7% | 92,700 | 44億2552万 | +10% |
| 10/17 | 475 | 482 | 471 | 482 | +2.55% | 166,000 | 43億929万 | +7.59% |
| 10/16 | 467 | 470 | 467 | 470 | +1.29% | 30,000 | 42億201万 | +5.38% |
| 10/15 | 464 | 466 | 463 | 464 | +0.65% | 37,300 | 41億4836万 | +4.27% |
| 10/14 | 460 | 463 | 459 | 461 | 0% | 99,300 | 41億2154万 | +3.83% |
| 10/10 | 461 | 464 | 460 | 461 | +0.22% | 21,300 | 41億2154万 | +4.06% |
| 10/09 | 456 | 464 | 455 | 460 | +0.88% | 82,000 | 41億1260万 | +4.07% |
| 10/08 | 455 | 458 | 454 | 456 | +0.22% | 8,700 | 40億7684万 | +3.4% |
| 10/07 | 458 | 458 | 454 | 455 | -0.66% | 23,400 | 40億6790万 | +3.41% |
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。
