| 2026 |
| 09/18 | 5,845 | 5,858 | 5,761 | 5,844 | +1.42% | 8,964,200 | - | -1.32% |
| 09/17 | 5,836 | 5,845 | 5,733 | 5,762 | -1% | 5,873,900 | - | -3.06% |
| 09/16 | 5,749 | 5,823 | 5,723 | 5,820 | +2.23% | 5,332,500 | - | -2.48% |
| 09/15 | （IR情報）15:30 ストックオプション(新株予約権)の割当てに関するお知らせ |
| 09/15 | （IR情報）15:30 コミットメント型自己株式取得(FCSR)における事後調整のお知らせ |
| 09/15 | （IR情報）15:30 創立100周年記念配当の実施及び配当予想の修正に関するお知らせ |
| 09/15 | 5,722 | 5,755 | 5,684 | 5,693 | -0.99% | 4,637,600 | - | -4.99% |
| 09/14 | 5,678 | 5,750 | 5,628 | 5,750 | +0.21% | 5,632,400 | - | -4.41% |
| 09/11 | 5,634 | 5,739 | 5,631 | 5,738 | -0.42% | 7,659,000 | - | -4.84% |
| 09/10 | 5,705 | 5,769 | 5,690 | 5,762 | +0.75% | 6,121,800 | - | -4.71% |
| 09/09 | 5,677 | 5,752 | 5,671 | 5,719 | +0.3% | 7,915,400 | - | -5.67% |
| 09/08 | 5,798 | 5,806 | 5,702 | 5,702 | -1.99% | 7,633,800 | - | -6.12% |
| 09/07 | 5,835 | 5,862 | 5,798 | 5,818 | +0.55% | 5,656,500 | - | -4.31% |
| 09/04 | （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%）野村アセットマネジメント（5.93%）野村證券（0.22%） |
| 09/04 | （自社株買い）取締役会(2026年4月28日)での決議状況(取得期間2026年5月21日～2027年4月27日) |
| 09/04 | 5,805 | 5,860 | 5,786 | 5,786 | -1.25% | 6,593,000 | - | -4.82% |
| 09/03 | 5,900 | 5,914 | 5,841 | 5,859 | -0.19% | 4,829,400 | - | -3.6% |
| 09/02 | 5,868 | 5,905 | 5,785 | 5,870 | -1.64% | 8,452,700 | - | -3.31% |
| 09/02 | （空売り報告）野村證券 8,408,061株（0.42%）-0.16%義務消失 |
| 09/01 | 6,000 | 6,050 | 5,968 | 5,968 | -0.91% | 4,933,800 | - | -1.7% |
| 09/01 | （空売り報告）野村證券 11,527,259株（0.58%）-0.1% |
| 08/31 | 5,956 | 6,028 | 5,925 | 6,023 | +0.37% | 5,822,200 | - | -0.9% |
| 08/28 | 6,053 | 6,068 | 6,001 | 6,001 | +0.13% | 5,614,200 | - | -1.7% |
| 08/27 | 6,013 | 6,030 | 5,923 | 5,993 | +0.44% | 4,584,500 | - | -2.46% |
| 08/26 | 5,936 | 5,993 | 5,933 | 5,967 | -0.63% | 5,248,700 | - | -3.56% |
| 08/25 | 6,021 | 6,064 | 5,983 | 6,005 | -0.76% | 5,650,600 | - | -3.72% |
| 08/25 | （空売り報告）野村證券 13,601,100株（0.68%）-0.1% |
| 08/24 | 6,051 | 6,087 | 6,019 | 6,051 | 0% | 4,659,600 | - | -3.69% |
| 08/21 | 6,100 | 6,117 | 6,025 | 6,051 | -1.79% | 5,191,500 | - | -4.48% |
| 08/21 | （空売り報告）野村證券 15,489,494株（0.78%）-0.05% |
| 08/20 | 6,190 | 6,199 | 6,088 | 6,161 | +1.17% | 5,110,100 | - | -3.75% |
| 08/19 | 6,133 | 6,177 | 6,068 | 6,090 | -2.44% | 6,766,300 | - | -5.63% |
| 08/19 | （空売り報告）野村證券 16,518,304株（0.83%）-0.09% |
| 08/18 | 6,343 | 6,405 | 6,221 | 6,242 | -2.24% | 5,242,300 | - | -4.01% |
| 08/18 | （空売り報告）野村證券 18,377,810株（0.92%）-0.14% |
| 08/17 | 6,390 | 6,408 | 6,326 | 6,385 | +0.2% | 4,280,400 | - | -2.47% |
| 08/17 | （空売り報告）野村證券 21,120,858株（1.06%）-0.09% |
| 08/14 | 6,478 | 6,508 | 6,361 | 6,372 | -0.09% | 6,102,200 | - | -3.04% |
| 08/13 | 6,465 | 6,484 | 6,365 | 6,378 | -0.5% | 4,862,800 | - | -3.26% |
| 08/12 | 6,330 | 6,410 | 6,300 | 6,410 | +1.97% | 6,278,500 | - | -3.25% |
| 08/12 | （空売り報告）野村證券 22,846,891株（1.15%）-0.14% |
| 08/10 | 6,224 | 6,327 | 6,197 | 6,286 | +2.78% | 6,667,400 | - | -5.69% |
| 08/07 | （自社株買い）取締役会(2026年4月28日)での決議状況(取得期間2026年5月21日～2027年4月27日) |
| 08/07 | 6,200 | 6,283 | 6,024 | 6,116 | -0.83% | 6,430,700 | - | -8.61% |
| 08/07 | （空売り報告）野村證券 25,784,019株（1.29%）-0.2% |
| 08/06 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（1.19%）野村アセットマネジメント（6.03%）野村證券（0%） |
| 08/06 | 6,093 | 6,234 | 6,090 | 6,167 | +0.06% | 6,777,500 | - | -8.34% |
| 08/05 | 6,004 | 6,213 | 6,004 | 6,163 | +2.94% | 8,860,900 | - | -8.99% |
| 08/04 | 5,859 | 5,992 | 5,850 | 5,987 | +2.43% | 6,864,900 | - | -12.03% |
| 08/04 | （空売り報告）野村證券 29,610,532株（1.49%）-0.07% |
| 08/03 | 5,900 | 5,900 | 5,674 | 5,845 | +0.78% | 9,143,400 | - | -14.6% |
| 07/31 | 5,917 | 6,042 | 5,800 | 5,800 | +0.76% | 18,785,700 | - | -15.73% |
| 07/31 | （空売り報告）野村證券 31,116,704株（1.56%）-0.04% |
| 07/30 | （IR情報）11:30 コミットメント型自己株式取得(FCSR)による自己株式取得のための第三者割当による第27回および第28回新株予約権の発行条件の決定に関するお知らせ |
| 07/30 | （IR情報）11:30 自己株式立会外買付取引(ToSTNeT-3)による取得結果および自己株式の取得終了に関するお知らせ |
| 07/30 | 5,712 | 5,879 | 5,696 | 5,756 | +1.16% | 10,102,300 | - | -17.02% |
| 07/30 | （空売り報告）野村證券 31,926,108株（1.6%）再IN |
| 07/29 | （IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 07/29 | 5,835 | 5,945 | 5,636 | 5,690 | -3.1% | 12,006,700 | - | -18.61% |
| 07/28 | 6,000 | 6,176 | 5,846 | 5,872 | -4.46% | 15,490,100 | - | -16.78% |
| 07/27 | 6,473 | 6,520 | 6,137 | 6,146 | -8.3% | 14,869,000 | - | -13.59% |
| 07/24 | （IR情報）15:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ(コミットメント型自己株式取得(FCSR)による自己株式取得) |
| 07/24 | （IR情報）15:30 業績予想および配当予想に関するお知らせ |
| 07/24 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/24 | 6,833 | 6,840 | 6,603 | 6,702 | -3.85% | 7,678,900 | - | -6.4% |
| 07/23 | 7,180 | 7,219 | 6,943 | 6,970 | -1.48% | 8,507,400 | - | -3.06% |
| 07/22 | 7,233 | 7,367 | 7,072 | 7,075 | -1.8% | 6,291,800 | - | -1.91% |
| 07/21 | 7,205 | 7,230 | 7,086 | 7,205 | +0.67% | 5,261,900 | - | -0.32% |
| 07/17 | 7,210 | 7,247 | 6,984 | 7,157 | -2.77% | 7,502,200 | - | -1.17% |
| 07/16 | 7,451 | 7,502 | 7,287 | 7,361 | -4.28% | 5,529,200 | - | +1.62% |
| 07/15 | 7,582 | 7,690 | 7,482 | 7,690 | +2.93% | 6,309,000 | - | +6.45% |
| 07/14 | 7,295 | 7,502 | 7,256 | 7,471 | +1.78% | 5,958,400 | - | +3.99% |
| 07/13 | 7,390 | 7,655 | 7,309 | 7,340 | +0.27% | 8,068,800 | - | +2.54% |
| 07/10 | 7,255 | 7,403 | 7,216 | 7,320 | +4.42% | 8,345,700 | - | +2.54% |
| 07/09 | （自社株買い）取締役会(2026年4月28日)での決議状況(取得期間2026年5月21日～2027年4月27日) |
| 07/09 | 6,900 | 7,010 | 6,890 | 7,010 | +1.3% | 6,080,200 | - | -1.83% |
| 07/08 | 7,111 | 7,128 | 6,920 | 6,920 | -3.32% | 6,562,800 | - | -3.43% |
| 07/07 | 7,377 | 7,460 | 7,115 | 7,158 | -3.47% | 7,655,100 | - | -0.6% |
| 07/06 | 7,058 | 7,420 | 7,050 | 7,415 | +6.57% | 11,929,500 | - | +2.79% |
| 07/03 | 6,874 | 6,993 | 6,789 | 6,958 | -0.94% | 6,711,900 | - | -3.75% |
| 07/02 | 7,180 | 7,195 | 6,992 | 7,024 | -3.24% | 7,304,400 | - | -3.26% |
| 07/01 | 7,081 | 7,285 | 6,975 | 7,259 | +3.58% | 9,180,400 | - | -0.21% |
| 06/30 | 7,058 | 7,058 | 6,932 | 7,008 | +0.95% | 5,376,100 | - | -3.74% |
| 06/29 | 6,893 | 6,942 | 6,733 | 6,942 | +1.57% | 5,772,100 | - | -4.64% |
| 06/26 | 7,000 | 7,055 | 6,835 | 6,835 | -4.41% | 8,927,500 | - | -6.16% |
| 06/25 | 7,234 | 7,268 | 7,074 | 7,150 | +0.7% | 5,954,800 | - | -1.95% |
| 06/24 | 7,001 | 7,153 | 6,955 | 7,100 | -2.75% | 6,914,900 | - | -2.47% |
| 06/23 | 7,277 | 7,419 | 7,216 | 7,301 | -0.08% | 8,613,500 | - | +0.43% |
| 06/22 | 7,160 | 7,377 | 7,139 | 7,307 | -0.04% | 7,060,600 | - | +0.66% |
| 06/19 | 7,500 | 7,528 | 7,294 | 7,310 | -2% | 8,258,600 | - | +0.86% |
| 06/18 | （IR情報）15:30 自己株式の公開買付けの結果に関するお知らせ |
| 06/18 | 7,665 | 7,736 | 7,407 | 7,459 | -1.19% | 6,479,100 | - | +3.04% |
| 06/17 | 7,447 | 7,595 | 7,372 | 7,549 | +1.27% | 4,866,300 | - | +4.27% |
| 06/16 | 7,510 | 7,589 | 7,435 | 7,454 | -1.45% | 5,285,700 | - | +3.03% |
| 06/15 | 7,484 | 7,567 | 7,393 | 7,564 | +5.23% | 6,699,500 | - | +4.52% |
| 06/12 | 7,056 | 7,218 | 7,025 | 7,188 | +4.81% | 9,888,800 | - | -0.69% |
| 06/11 | 6,500 | 6,858 | 6,473 | 6,858 | +2.43% | 8,104,400 | - | -5.41% |
| 06/10 | 6,790 | 6,830 | 6,570 | 6,695 | -2.06% | 7,626,000 | - | -8.09% |
| 06/09 | 6,963 | 6,966 | 6,743 | 6,836 | -0.39% | 6,302,600 | - | -6.36% |
| 06/08 | 6,980 | 7,056 | 6,783 | 6,863 | -6.63% | 7,427,500 | - | -6.19% |
| 06/05 | （自社株買い）取締役会(2026年4月28日)での決議状況(取得期間2026年5月21日～2027年4月27日) |
| 06/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 06/05 | 7,491 | 7,539 | 7,233 | 7,350 | -3.81% | 6,100,000 | - | +0.34% |
| 06/04 | 7,542 | 7,730 | 7,492 | 7,641 | -2.11% | 6,730,800 | - | +4.54% |
| 06/03 | 7,623 | 7,818 | 7,526 | 7,806 | +4.46% | 8,189,400 | - | +7.31% |
| 06/02 | 7,600 | 7,600 | 7,194 | 7,473 | -4.11% | 8,746,700 | - | +3.38% |
| 06/01 | 7,700 | 7,930 | 7,660 | 7,793 | +0.45% | 10,529,700 | - | +8.31% |
| 05/29 | 7,494 | 7,904 | 7,451 | 7,758 | +5.64% | 15,831,800 | - | +8.46% |
| 05/28 | 7,385 | 7,480 | 7,233 | 7,344 | -0.84% | 7,618,800 | - | +3.25% |
| 05/27 | 7,250 | 7,572 | 7,219 | 7,406 | +5.47% | 11,120,800 | - | +4.37% |
| 05/26 | 7,122 | 7,190 | 7,009 | 7,022 | -0.27% | 7,266,300 | - | -0.76% |
| 05/25 | 7,034 | 7,194 | 6,996 | 7,041 | +0.1% | 7,333,900 | - | -0.38% |
| 05/22 | 6,900 | 7,065 | 6,834 | 7,034 | +2.58% | 7,917,200 | - | -0.28% |
| 05/21 | 6,988 | 7,014 | 6,857 | 6,857 | +0.18% | 6,503,700 | - | -2.59% |
| 05/20 | （IR情報）15:30 自己株式の公開買付けに関するお知らせ |
| 05/20 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/20 | （IR情報）11:30 一括取得型自己株式取得(Accelerated Share Repurchase)における事後調整完了のお知らせ |
| 05/20 | 6,942 | 6,975 | 6,766 | 6,845 | -2.66% | 5,117,500 | - | -2.59% |
| 05/19 | 7,045 | 7,071 | 6,928 | 7,032 | +0.27% | 5,504,100 | - | +0.27% |
| 05/18 | 7,074 | 7,157 | 6,945 | 7,013 | -1.29% | 5,254,300 | - | +0.31% |
| 05/15 | 7,385 | 7,464 | 7,040 | 7,105 | -4.96% | 7,528,300 | - | +1.89% |
| 05/14 | 7,382 | 7,593 | 7,363 | 7,476 | +0.8% | 6,194,100 | - | +7.57% |
| 05/13 | 7,418 | 7,466 | 7,334 | 7,417 | -1.37% | 6,777,500 | - | +7.35% |
| 05/12 | 7,584 | 7,604 | 7,455 | 7,520 | -0.71% | 5,350,500 | - | +9.48% |
| 05/11 | （自社株買い）取締役会(2025年4月25日)での決議状況(取得期間2025年5月21日～2026年4月24日) |
| 05/11 | 7,557 | 7,668 | 7,509 | 7,574 | +1.26% | 8,717,000 | - | +10.93% |
| 05/08 | 7,651 | 7,653 | 7,451 | 7,480 | -3% | 10,411,800 | - | +10.39% |
| 05/07 | 7,601 | 7,883 | 7,509 | 7,711 | +8.54% | 16,438,600 | - | +14.66% |
| 05/01 | 7,115 | 7,285 | 7,054 | 7,104 | -1.96% | 8,745,000 | - | +6.63% |
| 04/30 | 7,251 | 7,351 | 7,076 | 7,246 | +2.33% | 17,278,400 | - | +9.29% |
| 04/28 | （IR情報）15:30 役員の異動(社外取締役、社外監査役)に関するお知らせ |
| 04/28 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 04/28 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 04/28 | 7,049 | 7,082 | 6,940 | 7,081 | +1.9% | 8,604,800 | - | +7.42% |
| 04/27 | 6,850 | 7,018 | 6,780 | 6,949 | +2.67% | 8,365,900 | - | +6.08% |
| 04/24 | 6,804 | 6,847 | 6,722 | 6,768 | +1.56% | 5,016,200 | - | +3.87% |
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。
