| 2026 |
| 03/09 | 970 | 1,013 | 966 | 1,006 | 0% | 508,000 | 1891億8143万 | +4.14% |
| 03/06 | 1,017 | 1,022 | 994 | 1,006 | -1.95% | 391,800 | 1891億8143万 | +4.57% |
| 03/05 | 1,013 | 1,029 | 1,004 | 1,026 | +2.81% | 298,300 | 1929億4249万 | +7.1% |
| 03/04 | 996 | 1,005 | 960 | 998 | -1.19% | 606,300 | 1876億7700万 | +4.61% |
| 03/03 | 1,016 | 1,043 | 1,010 | 1,010 | -2.98% | 489,900 | 1899億3364万 | +6.2% |
| 03/02 | 1,015 | 1,056 | 1,004 | 1,041 | +0.39% | 560,500 | 1957億6329万 | +9.81% |
| 02/27 | 997 | 1,044 | 995 | 1,037 | +4.43% | 488,800 | 1950億1107万 | +9.85% |
| 02/26 | 988 | 1,017 | 987 | 993 | +0.3% | 408,600 | 1867億3674万 | +5.53% |
| 02/25 | 981 | 995 | 962 | 990 | +1.96% | 422,500 | 1861億7258万 | +5.43% |
| 02/24 | 912 | 975 | 910 | 971 | +6.35% | 1,201,400 | 1825億9957万 | +3.63% |
| 02/20 | 919 | 921 | 899 | 913 | -1.51% | 310,900 | 1716億9249万 | -2.56% |
| 02/19 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（1.44%）ノムラセキュリテーズインターナショナル(NOMURA …（0%）野村アセットマネジメント（1.41%）野村證券（1.29%） |
| 02/19 | 931 | 935 | 915 | 927 | -1.38% | 261,000 | 1743億2523万 | -1.38% |
| 02/18 | 939 | 948 | 927 | 940 | 0% | 224,400 | 1767億6992万 | -0.21% |
| 02/17 | 951 | 963 | 937 | 940 | -3.89% | 226,400 | 1767億6992万 | -0.32% |
| 02/16 | 938 | 980 | 937 | 978 | +4.38% | 486,700 | 1839億1594万 | +3.6% |
| 02/13 | （IR情報）15:40 従業員持株会処分型株式給付信託の詳細決定並びに第三者割当による自己株式の処分に関するお知らせ |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 976 | 979 | 929 | 937 | -2.8% | 501,600 | 1762億576万 | -0.64% |
| 02/12 | 974 | 983 | 963 | 964 | -0.62% | 285,900 | 1812億8320万 | +2.12% |
| 02/10 | 963 | 982 | 962 | 970 | +1.36% | 283,100 | 1824億1152万 | +2.86% |
| 02/09 | 952 | 958 | 942 | 957 | +2.13% | 258,200 | 1799億6683万 | +1.7% |
| 02/06 | 930 | 950 | 927 | 937 | -0.11% | 180,000 | 1762億576万 | -0.11% |
| 02/05 | 960 | 960 | 927 | 938 | +0.43% | 303,200 | 1763億9382万 | +0.21% |
| 02/04 | 929 | 941 | 925 | 934 | +0.97% | 120,200 | 1756億4160万 | 0% |
| 02/03 | 921 | 930 | 912 | 925 | +0.54% | 171,000 | 1739億4913万 | -0.75% |
| 02/02 | 919 | 937 | 914 | 920 | +1.77% | 216,400 | 1730億886万 | -1.18% |
| 01/30 | 903 | 911 | 897 | 904 | +0.56% | 151,300 | 1700億1万 | -2.69% |
| 01/29 | 905 | 905 | 890 | 899 | -0.66% | 179,500 | 1690億5974万 | -3.13% |
| 01/28 | 916 | 916 | 905 | 905 | -1.74% | 172,700 | 1701億8806万 | -2.37% |
| 01/27 | （IR情報）15:30 組織体制の変更及び役員等人事異動のお知らせ |
| 01/27 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 01/27 | 912 | 926 | 903 | 921 | -1.18% | 235,700 | 1731億9691万 | -0.65% |
| 01/26 | 930 | 936 | 918 | 932 | -0.53% | 230,400 | 1752億6550万 | +0.87% |
| 01/23 | 941 | 946 | 933 | 937 | -0.64% | 118,600 | 1762億576万 | +1.74% |
| 01/22 | 945 | 959 | 938 | 943 | -0.11% | 165,900 | 1773億3408万 | +2.61% |
| 01/21 | 935 | 945 | 932 | 944 | +0.11% | 146,500 | 1775億2213万 | +3.17% |
| 01/20 | 950 | 952 | 934 | 943 | -1.36% | 163,200 | 1773億3408万 | +3.51% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 921,599株（0.49%）-0.1%義務消失 |
| 01/19 | 965 | 970 | 950 | 956 | -1.04% | 150,400 | 1797億7877万 | +5.29% |
| 01/16 | 975 | 981 | 963 | 966 | -1.83% | 157,300 | 1816億5930万 | +6.86% |
| 01/15 | 966 | 984 | 966 | 984 | +1.34% | 267,700 | 1850億4426万 | +9.33% |
| 01/14 | 972 | 978 | 963 | 971 | -0.82% | 170,600 | 1825億9957万 | +8.61% |
| 01/13 | 969 | 979 | 965 | 979 | +3.16% | 293,600 | 1841億399万 | +10.12% |
| 01/09 | 963 | 967 | 948 | 949 | 0% | 174,900 | 1784億6240万 | +7.35% |
| 01/08 | 949 | 960 | 939 | 949 | -2.06% | 373,500 | 1784億6240万 | +7.72% |
| 01/07 | 940 | 969 | 934 | 969 | +3.53% | 544,600 | 1822億2346万 | +10.24% |
| 01/06 | 915 | 936 | 915 | 936 | +2.3% | 236,700 | 1760億1771万 | +6.73% |
| 01/05 | 890 | 916 | 890 | 915 | +2.23% | 248,200 | 1720億6859万 | +4.57% |
| 2025 |
| 12/30 | 886 | 903 | 881 | 895 | +1.36% | 221,100 | 1683億753万 | +2.52% |
| 12/29 | 890 | 890 | 878 | 883 | -0.23% | 161,000 | 1660億5089万 | +1.26% |
| 12/26 | 900 | 902 | 883 | 885 | -1.67% | 168,700 | 1664億2700万 | +1.61% |
| 12/25 | 885 | 904 | 885 | 900 | +1.69% | 105,500 | 1692億4780万 | +3.57% |
| 12/24 | 889 | 896 | 885 | 885 | +0.11% | 122,800 | 1664億2700万 | +2.19% |
| 12/23 | 874 | 887 | 872 | 884 | +1.73% | 103,700 | 1662億3895万 | +2.31% |
| 12/22 | 884 | 884 | 869 | 869 | -1.25% | 98,300 | 1634億1815万 | +0.7% |
| 12/19 | 881 | 891 | 875 | 880 | -1.79% | 260,900 | 1654億8674万 | +2.09% |
| 12/18 | 869 | 897 | 864 | 896 | +4.43% | 218,700 | 1684億9559万 | +4.19% |
| 12/17 | 866 | 866 | 851 | 858 | -0.12% | 122,400 | 1613億4957万 | +0.12% |
| 12/16 | 871 | 873 | 859 | 859 | -0.92% | 126,800 | 1615億3762万 | +0.35% |
| 12/15 | 856 | 872 | 853 | 867 | +1.29% | 111,400 | 1630億4204万 | +1.4% |
| 12/12 | 860 | 865 | 853 | 856 | +0.35% | 149,400 | 1609億7346万 | +0.23% |
| 12/11 | 854 | 859 | 849 | 853 | 0% | 117,100 | 1604億930万 | +0.12% |
| 12/10 | 861 | 864 | 853 | 853 | +0.12% | 155,000 | 1604億930万 | +0.24% |
| 12/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,123,176株（0.59%）-0.09% |
| 12/09 | 856 | 865 | 847 | 852 | -1.39% | 171,100 | 1602億2125万 | +0.12% |
| 12/08 | 845 | 867 | 843 | 864 | +2.73% | 198,600 | 1624億7789万 | +1.77% |
| 12/05 | 845 | 851 | 835 | 841 | -0.94% | 172,400 | 1581億5266万 | -0.83% |
| 12/04 | 855 | 859 | 846 | 849 | 0% | 230,600 | 1596億5709万 | +0.12% |
| 12/03 | 880 | 885 | 849 | 849 | -4.07% | 262,500 | 1596億5709万 | -0.35% |
| 12/02 | 900 | 901 | 882 | 885 | -1.88% | 146,000 | 1664億2700万 | +3.15% |
| 12/01 | 900 | 907 | 890 | 902 | -0.55% | 247,400 | 1696億2390万 | +4.64% |
| 11/28 | 888 | 909 | 885 | 907 | +2.95% | 238,600 | 1705億6417万 | +4.73% |
| 11/27 | 872 | 885 | 871 | 881 | +0.57% | 188,900 | 1656億7479万 | +1.38% |
| 11/26 | 878 | 891 | 876 | 876 | +0.57% | 231,100 | 1647億3452万 | +0.46% |
| 11/25 | 860 | 877 | 856 | 871 | +1.63% | 267,000 | 1637億9426万 | -0.57% |
| 11/21 | 825 | 859 | 825 | 857 | +3.75% | 343,700 | 1611億6151万 | -2.61% |
| 11/20 | 828 | 835 | 823 | 826 | +0.24% | 165,600 | 1553億3187万 | -6.56% |
| 11/19 | 830 | 834 | 823 | 824 | -0.6% | 212,200 | 1549億5576万 | -7.42% |
| 11/18 | 844 | 853 | 828 | 829 | -3.49% | 306,600 | 1558億9603万 | -7.37% |
| 11/17 | 843 | 869 | 834 | 859 | +1.54% | 369,000 | 1615億3762万 | -4.56% |
| 11/14 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 848 | 856 | 837 | 846 | +0.36% | 239,000 | 1590億9293万 | -6.52% |
| 11/13 | 831 | 850 | 831 | 843 | +1.69% | 277,500 | 1585億2877万 | -7.36% |
| 11/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,290,784株（0.68%）-0.03% |
| 11/12 | 823 | 833 | 820 | 829 | +1.1% | 161,200 | 1558億9603万 | -9.4% |
| 11/11 | 827 | 834 | 809 | 820 | -1.44% | 231,700 | 1542億355万 | -10.97% |
| 11/10 | 838 | 838 | 827 | 832 | -0.36% | 199,500 | 1564億6019万 | -10.25% |
| 11/07 | 823 | 835 | 821 | 835 | +1.95% | 164,300 | 1570億2435万 | -10.31% |
| 11/06 | 830 | 833 | 819 | 819 | -0.85% | 198,900 | 1540億1550万 | -12.59% |
| 11/05 | 835 | 842 | 821 | 826 | -2.25% | 345,900 | 1553億3187万 | -12.5% |
| 11/04 | 819 | 848 | 819 | 845 | +3.17% | 367,400 | 1589億488万 | -11.15% |
| 11/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,345,306株（0.71%）+0.11% |
| 10/31 | 830 | 841 | 813 | 819 | -1.09% | 554,000 | 1540億1550万 | -14.51% |
| 10/30 | 836 | 849 | 824 | 828 | -0.96% | 588,100 | 1557億797万 | -14.46% |
| 10/29 | 918 | 925 | 835 | 836 | -13.19% | 1,015,300 | 1572億1240万 | -14.34% |
| 10/28 | （IR情報）15:30 2026年3月期第2四半期(中間期)連結累計期間及び通期連結業績予想の修正に関するお知らせ |
| 10/28 | 995 | 995 | 962 | 963 | -2.92% | 131,900 | 1810億9514万 | -2.23% |
| 10/27 | 995 | 999 | 987 | 992 | +0.51% | 127,700 | 1865億4868万 | +0.51% |
| 10/24 | 993 | 994 | 981 | 987 | -0.1% | 115,700 | 1856億842万 | -0.2% |
| 10/23 | 980 | 988 | 977 | 988 | +0.1% | 106,000 | 1857億9647万 | -0.3% |
| 10/22 | 971 | 987 | 968 | 987 | +2.49% | 558,500 | 1856億842万 | -0.7% |
| 10/22 | （空売り報告）Nomura International plc 1,328,332株（0.7%）+0.06% |
| 10/21 | 984 | 987 | 963 | 963 | -1.33% | 107,100 | 1810億9514万 | -3.31% |
| 10/20 | 982 | 982 | 972 | 976 | +0.72% | 89,900 | 1835億3983万 | -2.4% |
| 10/17 | 973 | 974 | 961 | 969 | -0.1% | 100,800 | 1822億2346万 | -3.39% |
| 10/16 | 971 | 978 | 962 | 970 | +0.31% | 101,900 | 1824億1152万 | -3.67% |
| 10/15 | 968 | 968 | 958 | 967 | +1.47% | 126,100 | 1818億4736万 | -4.26% |
| 10/14 | 932 | 960 | 932 | 953 | +0.32% | 190,000 | 1792億1461万 | -6.02% |
| 10/10 | 958 | 961 | 946 | 950 | -2.36% | 191,900 | 1786億5045万 | -6.59% |
| 10/09 | 962 | 975 | 959 | 973 | +0.52% | 231,500 | 1829億7567万 | -4.61% |
| 10/08 | 981 | 991 | 968 | 968 | -1.63% | 133,900 | 1820億3541万 | -5.28% |
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。
