| 2026 |
| 09/30 | 1,409 | 1,436 | 1,401 | 1,432 | +3.32% | 1,410,200 | - | -0.49% |
| 09/29 | 1,390 | 1,395 | 1,379 | 1,386 | -2.81% | 1,020,700 | - | -3.82% |
| 09/28 | 1,450 | 1,451 | 1,426 | 1,426 | -1.18% | 1,166,100 | - | -1.25% |
| 09/25 | （5%ルール）ニッセイアセットマネジメント（0.06%）大樹生命保険（0.5%）日本生命保険（6.79%） |
| 09/25 | 1,435 | 1,445 | 1,428 | 1,443 | -0.07% | 1,292,300 | - | -0.07% |
| 09/24 | 1,445 | 1,446 | 1,428 | 1,444 | +1.05% | 1,297,000 | - | -0.14% |
| 09/18 | 1,450 | 1,450 | 1,429 | 1,429 | -0.21% | 1,979,700 | - | -1.24% |
| 09/18 | （空売り報告）Barclays Capital Securities Ltd 1,300,101株（0.5%）再IN |
| 09/17 | 1,425 | 1,441 | 1,425 | 1,432 | +0.63% | 931,200 | - | -1.17% |
| 09/16 | 1,415 | 1,429 | 1,413 | 1,423 | +1.21% | 860,500 | - | -1.93% |
| 09/15 | 1,395 | 1,408 | 1,393 | 1,406 | +0.29% | 750,800 | - | -3.3% |
| 09/15 | （空売り報告）Citigroup Global Markets Limited 2,848,900株（1.11%）+0.06% |
| 09/15 | （空売り報告）Barclays Capital Securities Ltd 1,126,701株（0.43%）-0.07%義務消失 |
| 09/14 | 1,380 | 1,406 | 1,376 | 1,402 | +0.65% | 650,200 | - | -3.77% |
| 09/14 | （空売り報告）Barclays Capital Securities Ltd 1,285,701株（0.5%）再IN |
| 09/11 | 1,369 | 1,399 | 1,366 | 1,393 | -0.43% | 793,900 | - | -4.59% |
| 09/10 | 1,398 | 1,400 | 1,388 | 1,399 | -0.5% | 784,900 | - | -4.37% |
| 09/09 | 1,393 | 1,413 | 1,388 | 1,406 | +0.79% | 646,700 | - | -3.96% |
| 09/09 | （空売り報告）Citigroup Global Markets Limited 2,704,500株（1.05%）再IN |
| 09/08 | 1,442 | 1,442 | 1,395 | 1,395 | -3.39% | 859,200 | - | -4.78% |
| 09/07 | 1,457 | 1,459 | 1,438 | 1,444 | -0.35% | 662,900 | - | -1.57% |
| 09/04 | 1,465 | 1,469 | 1,440 | 1,449 | -2.23% | 1,236,700 | - | -1.23% |
| 09/03 | 1,487 | 1,496 | 1,475 | 1,482 | +0.27% | 803,800 | - | +1.02% |
| 09/02 | 1,499 | 1,514 | 1,474 | 1,478 | -2.76% | 945,800 | - | +0.82% |
| 09/01 | 1,478 | 1,520 | 1,475 | 1,520 | +2.36% | 1,023,900 | - | +3.75% |
| 08/31 | 1,470 | 1,486 | 1,458 | 1,485 | +1.3% | 1,287,300 | - | +1.43% |
| 08/28 | 1,458 | 1,475 | 1,456 | 1,466 | +0.55% | 766,900 | - | +0.21% |
| 08/27 | 1,461 | 1,469 | 1,456 | 1,458 | -0.07% | 532,400 | - | -0.41% |
| 08/26 | 1,473 | 1,473 | 1,453 | 1,459 | -0.07% | 609,000 | - | -0.41% |
| 08/25 | 1,475 | 1,478 | 1,459 | 1,460 | -0.41% | 811,100 | - | -0.41% |
| 08/24 | 1,468 | 1,479 | 1,461 | 1,466 | 0% | 797,500 | - | 0% |
| 08/21 | （IR情報）11:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 08/21 | 1,455 | 1,468 | 1,448 | 1,466 | -0.61% | 644,200 | - | 0% |
| 08/20 | 1,449 | 1,475 | 1,434 | 1,475 | +3.95% | 1,294,500 | - | +0.55% |
| 08/19 | 1,460 | 1,470 | 1,419 | 1,419 | -4.25% | 1,218,300 | - | -3.14% |
| 08/18 | 1,470 | 1,483 | 1,466 | 1,482 | +0.47% | 857,200 | - | +1.23% |
| 08/17 | 1,495 | 1,497 | 1,471 | 1,475 | -0.94% | 729,500 | - | +0.96% |
| 08/14 | 1,478 | 1,493 | 1,473 | 1,489 | +0.74% | 975,700 | - | +2.13% |
| 08/13 | 1,490 | 1,504 | 1,466 | 1,478 | -0.54% | 883,800 | - | +1.58% |
| 08/12 | 1,496 | 1,497 | 1,470 | 1,486 | -0.13% | 945,700 | - | +2.34% |
| 08/10 | （IR情報）11:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/10 | 1,490 | 1,497 | 1,478 | 1,488 | +0.68% | 1,036,400 | - | +2.62% |
| 08/07 | 1,473 | 1,485 | 1,461 | 1,478 | +1.03% | 1,069,400 | - | +2.14% |
| 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…（0.08%）野村アセットマネジメント（4.13%）野村證券（0.15%） |
| 08/06 | 1,450 | 1,469 | 1,445 | 1,463 | +1.32% | 1,231,600 | - | +1.32% |
| 08/05 | 1,436 | 1,455 | 1,431 | 1,444 | +1.19% | 1,205,500 | - | +0.21% |
| 08/04 | 1,423 | 1,438 | 1,409 | 1,427 | -0.76% | 1,634,300 | - | -0.76% |
| 08/03 | 1,451 | 1,459 | 1,378 | 1,438 | -0.9% | 2,107,100 | - | +0.14% |
| 07/31 | （IR情報）13:20 2027年3月期第1四半期決算説明資料 |
| 07/31 | （IR情報）13:20 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 1,460 | 1,521 | 1,414 | 1,451 | +0.35% | 3,849,500 | - | +1.33% |
| 07/30 | 1,427 | 1,459 | 1,424 | 1,446 | +0.07% | 1,523,300 | - | +1.26% |
| 07/29 | 1,472 | 1,477 | 1,426 | 1,445 | -1.03% | 1,820,700 | - | +1.55% |
| 07/28 | 1,471 | 1,485 | 1,455 | 1,460 | -1.95% | 2,039,700 | - | +3.03% |
| 07/27 | 1,477 | 1,497 | 1,470 | 1,489 | +1.15% | 1,225,900 | - | +5.45% |
| 07/24 | 1,464 | 1,481 | 1,460 | 1,472 | -1.47% | 1,099,300 | - | +4.69% |
| 07/23 | 1,478 | 1,499 | 1,478 | 1,494 | +1.29% | 1,033,900 | - | +6.71% |
| 07/22 | 1,481 | 1,496 | 1,475 | 1,475 | -0.54% | 1,319,200 | - | +5.81% |
| 07/21 | 1,460 | 1,484 | 1,460 | 1,483 | +1.85% | 1,579,700 | - | +6.84% |
| 07/17 | 1,453 | 1,476 | 1,436 | 1,456 | -1.36% | 1,654,800 | - | +5.28% |
| 07/16 | 1,460 | 1,493 | 1,455 | 1,476 | 0% | 1,115,800 | - | +7.19% |
| 07/15 | 1,449 | 1,486 | 1,446 | 1,476 | +3.22% | 1,570,600 | - | +7.82% |
| 07/14 | 1,411 | 1,437 | 1,406 | 1,430 | +1.85% | 1,201,400 | - | +5.07% |
| 07/13 | 1,422 | 1,428 | 1,404 | 1,404 | +0.07% | 956,900 | - | +3.62% |
| 07/10 | （IR情報）16:00 台湾における合弁会社(連結子会社)の設立に関するお知らせ |
| 07/10 | （IR情報）16:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 07/10 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/10 | （IR情報）16:00 業績連動型株式報酬制度(PSU)に基づくユニットの付与に関するお知らせ |
| 07/10 | 1,415 | 1,415 | 1,399 | 1,403 | +0.14% | 1,063,600 | - | +3.93% |
| 07/09 | 1,401 | 1,413 | 1,387 | 1,401 | -0.43% | 1,116,900 | - | +4.16% |
| 07/08 | 1,408 | 1,419 | 1,395 | 1,407 | -0.28% | 862,700 | - | +5% |
| 07/07 | 1,430 | 1,439 | 1,400 | 1,411 | -1.54% | 937,200 | - | +5.69% |
| 07/06 | 1,440 | 1,441 | 1,418 | 1,433 | +1.06% | 802,400 | - | +7.83% |
| 07/03 | 1,400 | 1,418 | 1,395 | 1,418 | +1.72% | 923,100 | - | +7.1% |
| 07/02 | 1,394 | 1,406 | 1,381 | 1,394 | +0.07% | 1,015,300 | - | +5.53% |
| 07/01 | 1,374 | 1,404 | 1,371 | 1,393 | +1.6% | 1,228,500 | - | +5.77% |
| 06/30 | 1,381 | 1,386 | 1,362 | 1,371 | -0.29% | 1,134,400 | - | +4.34% |
| 06/29 | 1,375 | 1,389 | 1,359 | 1,375 | +2.54% | 2,617,900 | - | +4.64% |
| 06/26 | 1,350 | 1,354 | 1,333 | 1,341 | -0.37% | 1,306,700 | - | +2.29% |
| 06/25 | 1,342 | 1,351 | 1,330 | 1,346 | +2.28% | 868,600 | - | +2.91% |
| 06/24 | 1,292 | 1,323 | 1,286 | 1,316 | +1.46% | 1,189,400 | - | +1.08% |
| 06/23 | 1,322 | 1,322 | 1,297 | 1,297 | -3.06% | 1,429,200 | - | +0.08% |
| 06/22 | 1,327 | 1,347 | 1,323 | 1,338 | +0.75% | 826,900 | - | +3.72% |
| 06/19 | 1,345 | 1,351 | 1,322 | 1,328 | -1.12% | 2,042,100 | - | +3.59% |
| 06/18 | 1,330 | 1,351 | 1,326 | 1,343 | +0.9% | 690,300 | - | +5.17% |
| 06/17 | 1,332 | 1,335 | 1,313 | 1,331 | -0.15% | 1,327,700 | - | +4.72% |
| 06/16 | 1,368 | 1,370 | 1,323 | 1,333 | -1.7% | 1,077,000 | - | +5.46% |
| 06/15 | 1,310 | 1,363 | 1,302 | 1,356 | +4.39% | 2,230,400 | - | +7.96% |
| 06/12 | 1,293 | 1,305 | 1,278 | 1,299 | +2.2% | 1,692,600 | - | +3.84% |
| 06/11 | 1,262 | 1,289 | 1,259 | 1,271 | -2.08% | 1,307,600 | - | +1.84% |
| 06/10 | 1,278 | 1,301 | 1,276 | 1,298 | +2.12% | 2,311,600 | - | +4.01% |
| 06/09 | （5%ルール）シルチェスター・インターナショナル・インベスター…（9.21%） |
| 06/09 | 1,283 | 1,288 | 1,261 | 1,271 | -0.47% | 1,402,400 | - | +2.09% |
| 06/08 | 1,245 | 1,289 | 1,244 | 1,277 | +0.71% | 1,614,200 | - | +2.74% |
| 06/05 | 1,271 | 1,275 | 1,254 | 1,268 | -0.78% | 1,000,000 | - | +2.09% |
| 06/04 | 1,270 | 1,286 | 1,265 | 1,278 | -1.31% | 1,000,400 | - | +3.06% |
| 06/03 | 1,270 | 1,300 | 1,265 | 1,295 | +2.7% | 1,230,000 | - | +4.69% |
| 06/02 | 1,250 | 1,274 | 1,236 | 1,261 | -2.93% | 2,337,100 | - | +2.19% |
| 06/01 | 1,321 | 1,326 | 1,288 | 1,299 | -2.62% | 1,859,600 | - | +5.35% |
| 05/29 | 1,310 | 1,347 | 1,305 | 1,334 | +2.62% | 2,188,100 | - | +8.37% |
| 05/28 | 1,288 | 1,313 | 1,274 | 1,300 | -2.62% | 1,891,900 | - | +5.95% |
| 05/27 | 1,350 | 1,352 | 1,314 | 1,335 | -1.55% | 1,735,900 | - | +8.98% |
| 05/26 | 1,333 | 1,374 | 1,330 | 1,356 | +3.27% | 2,612,200 | - | +10.87% |
| 05/25 | （IR情報）12:15 (訂正)「中期戦略Accelerate 2030」の一部訂正について |
| 05/25 | 1,269 | 1,319 | 1,257 | 1,313 | +3.79% | 3,231,400 | - | +7.71% |
| 05/22 | （5%ルール）三井住友DSアセットマネジメント（3.97%）三井住友銀行（1.99%） |
| 05/22 | （IR情報）15:00 中期戦略Accelerate 2030 |
| 05/22 | （IR情報）15:00 配当予想の修正に関するお知らせ |
| 05/22 | 1,186 | 1,295 | 1,182 | 1,265 | +7.39% | 4,424,100 | - | +3.94% |
| 05/21 | 1,182 | 1,199 | 1,177 | 1,178 | +0.94% | 1,407,300 | - | -3.2% |
| 05/20 | 1,159 | 1,175 | 1,143 | 1,167 | +0.69% | 1,699,400 | - | -4.34% |
| 05/19 | 1,165 | 1,165 | 1,149 | 1,159 | +1.13% | 1,093,800 | - | -5.31% |
| 05/18 | 1,187 | 1,188 | 1,141 | 1,146 | -3.45% | 1,390,300 | - | -6.75% |
| 05/15 | 1,192 | 1,199 | 1,179 | 1,187 | -0.92% | 1,423,700 | - | -3.65% |
| 05/14 | 1,171 | 1,201 | 1,163 | 1,198 | +3.45% | 1,905,600 | - | -2.92% |
| 05/13 | 1,128 | 1,162 | 1,113 | 1,158 | +1.58% | 2,723,500 | - | -6.23% |
| 05/12 | （IR情報）13:20 2026年3月期決算説明資料 |
| 05/12 | （IR情報）13:20 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）13:20 取締役に対する業績連動型株式報酬制度の導入に関するお知らせ |
| 05/12 | （IR情報）13:20 自己株式消却に係る事項の決定に関するお知らせ |
| 05/12 | 1,249 | 1,261 | 1,136 | 1,140 | -7.62% | 4,180,900 | - | -7.99% |
| 05/11 | （IR情報）15:00 (個別決算)連結子会社からの配当金受領および債務保証損失引当金繰入額計上に関するお知らせ |
| 05/11 | 1,225 | 1,234 | 1,212 | 1,234 | +0.98% | 1,662,400 | - | -0.72% |
| 05/08 | 1,247 | 1,251 | 1,213 | 1,222 | -2.4% | 1,686,100 | - | -1.69% |
| 05/07 | 1,248 | 1,262 | 1,232 | 1,252 | +1.79% | 1,407,300 | - | +0.72% |
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。
