| 2026 |
| 05/15 | 688 | 701 | 688 | 693 | +0.14% | 72,100 | 101億3119万 | -0.72% |
| 05/14 | 697 | 703 | 681 | 692 | +1.02% | 106,100 | 101億1657万 | -1% |
| 05/13 | （IR情報）15:30 2026年12月期第1四半期決算説明資料 |
| 05/13 | （IR情報）15:30 固定資産の譲渡に伴う特別利益(固定資産売却益)の計上に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年12月期第1四半期決算短信[日本基準](連結) |
| 05/13 | 698 | 698 | 685 | 685 | -0.72% | 53,400 | 100億1424万 | -2.14% |
| 05/13 | （空売り報告）Nomura International plc 122,105株（0.83%）+0.13% |
| 05/12 | 705 | 705 | 690 | 690 | -0.72% | 48,100 | 100億8733万 | -1.43% |
| 05/11 | 720 | 720 | 695 | 695 | -3.74% | 76,700 | 101億6043万 | -1% |
| 05/08 | 716 | 734 | 708 | 722 | +0.14% | 173,700 | 105億5515万 | +2.85% |
| 05/08 | （空売り報告）Nomura International plc 102,466株（0.7%）-0.18% |
| 05/07 | 690 | 727 | 686 | 721 | +5.41% | 141,100 | 105億4053万 | +2.85% |
| 05/07 | （空売り報告）Nomura International plc 128,977株（0.88%）-0.03% |
| 05/01 | 688 | 689 | 683 | 684 | -0.58% | 52,600 | 99億9962万 | -2.43% |
| 05/01 | （空売り報告）Nomura International plc 133,283株（0.91%）+0.05% |
| 04/30 | 693 | 693 | 687 | 688 | -0.72% | 19,800 | 100億5809万 | -1.99% |
| 04/28 | 690 | 694 | 687 | 693 | +1.02% | 39,800 | 101億3119万 | -1.42% |
| 04/27 | 687 | 690 | 685 | 686 | -0.15% | 30,700 | 100億2886万 | -2.42% |
| 04/24 | （IR情報）15:30 子会社設立に関するお知らせ |
| 04/24 | 690 | 690 | 685 | 687 | -0.43% | 44,300 | 100億4347万 | -2.28% |
| 04/23 | 694 | 694 | 686 | 690 | -0.58% | 83,000 | 100億8733万 | -1.85% |
| 04/23 | （空売り報告）Nomura International plc 126,516株（0.86%）+0.15% |
| 04/22 | 702 | 702 | 692 | 694 | -0.29% | 53,400 | 101億4581万 | -1.42% |
| 04/21 | 707 | 707 | 696 | 696 | -1.14% | 58,000 | 101億7505万 | -1.28% |
| 04/20 | 705 | 705 | 700 | 704 | +0.43% | 43,600 | 102億9200万 | -0.14% |
| 04/17 | 701 | 704 | 700 | 701 | 0% | 23,300 | 102億4815万 | -0.57% |
| 04/16 | 701 | 706 | 699 | 701 | 0% | 32,000 | 102億4815万 | -0.57% |
| 04/16 | （空売り報告）Nomura International plc 104,070株（0.71%）+0.03% |
| 04/15 | 702 | 704 | 700 | 701 | +0.14% | 26,300 | 102億4815万 | -0.57% |
| 04/14 | 700 | 703 | 698 | 700 | -0.14% | 50,800 | 102億3353万 | -0.85% |
| 04/13 | 705 | 707 | 697 | 701 | -0.57% | 57,700 | 102億4815万 | -0.85% |
| 04/10 | 710 | 711 | 705 | 705 | -0.42% | 44,400 | 103億662万 | -0.28% |
| 04/09 | 712 | 714 | 708 | 708 | -0.28% | 24,000 | 103億5048万 | 0% |
| 04/08 | 719 | 720 | 709 | 710 | -0.28% | 43,400 | 103億7972万 | +0.28% |
| 04/07 | 712 | 719 | 709 | 712 | 0% | 23,000 | 104億896万 | +0.42% |
| 04/06 | 706 | 716 | 705 | 712 | +1.14% | 48,500 | 104億896万 | +0.28% |
| 04/03 | 713 | 713 | 704 | 704 | -0.14% | 29,300 | 102億9200万 | -1.12% |
| 04/02 | 719 | 723 | 705 | 705 | -1.81% | 31,000 | 103億662万 | -1.12% |
| 04/01 | （IR情報）15:50 組織変更および人事異動に関するお知らせ |
| 04/01 | 708 | 718 | 706 | 718 | +2.13% | 37,100 | 104億9667万 | +0.7% |
| 04/01 | （空売り報告）Nomura International plc 99,935株（0.68%）-0.02% |
| 03/31 | 701 | 710 | 698 | 703 | +0.29% | 33,400 | 102億7738万 | -1.54% |
| 03/30 | （IR情報）18:00 上場維持基準への適合に向けた計画について |
| 03/30 | 700 | 708 | 691 | 701 | -2.37% | 53,300 | 102億4815万 | -1.82% |
| 03/27 | 705 | 718 | 704 | 718 | +1.41% | 69,100 | 104億9667万 | +0.42% |
| 03/27 | （空売り報告）Nomura International plc 103,403株（0.7%）-0.19% |
| 03/26 | 703 | 708 | 700 | 708 | +0.43% | 26,100 | 103億5048万 | -0.98% |
| 03/25 | 704 | 711 | 702 | 705 | +0.28% | 51,800 | 103億662万 | -1.4% |
| 03/24 | 697 | 703 | 694 | 703 | +2.33% | 43,800 | 102億7738万 | -1.82% |
| 03/23 | 698 | 699 | 687 | 687 | -1.86% | 103,300 | 100億4347万 | -4.58% |
| 03/23 | （空売り報告）Nomura International plc 130,810株（0.89%）-0.01% |
| 03/19 | 708 | 708 | 700 | 700 | -1.41% | 38,200 | 102億3353万 | -3.45% |
| 03/19 | （空売り報告）Nomura International plc 133,010株（0.9%）+0.03% |
| 03/18 | 710 | 712 | 705 | 710 | +1.14% | 74,600 | 103億7972万 | -2.74% |
| 03/18 | （空売り報告）Nomura International plc 128,302株（0.87%）-0.08% |
| 03/17 | 701 | 707 | 701 | 702 | +0.29% | 34,500 | 102億6276万 | -4.23% |
| 03/17 | （空売り報告）Nomura International plc 140,090株（0.95%）-0.05% |
| 03/16 | 704 | 707 | 699 | 700 | -0.57% | 57,600 | 102億3353万 | -5.02% |
| 03/16 | （空売り報告）Nomura International plc 147,031株（1%）+0.06% |
| 03/13 | 705 | 708 | 702 | 704 | -0.42% | 37,200 | 102億9200万 | -4.99% |
| 03/12 | 711 | 711 | 702 | 707 | -0.7% | 61,300 | 103億3586万 | -5.1% |
| 03/11 | 719 | 720 | 712 | 712 | -0.42% | 44,100 | 104億896万 | -4.81% |
| 03/10 | （IR情報）11:00 ホテルの運営受託に関する合意書締結のお知らせ |
| 03/10 | 717 | 721 | 709 | 715 | +0.28% | 41,200 | 104億5282万 | -4.79% |
| 03/09 | 712 | 715 | 692 | 713 | -1.66% | 201,600 | 104億2358万 | -5.44% |
| 03/09 | （空売り報告）Nomura International plc 137,630株（0.94%）+0.11% |
| 03/06 | （IR情報）18:10 (訂正・数値データ訂正)「2025年12月期決算短信〔日本基準〕(連結)」の訂正に関するお知らせ |
| 03/06 | （IR情報）18:10 (訂正)「2025年12月期決算説明資料」の一部訂正に関するお知らせ |
| 03/06 | （IR情報）18:10 (訂正)連結業績予想と実績値との差異及び特別損失の計上に関するお知らせ |
| 03/06 | 722 | 730 | 719 | 725 | -0.41% | 32,400 | 105億9901万 | -4.35% |
| 03/06 | （空売り報告）Nomura International plc 122,692株（0.83%）+0.05% |
| 03/05 | 724 | 738 | 722 | 728 | +2.54% | 50,000 | 106億4287万 | -4.34% |
| 03/05 | （空売り報告）Nomura International plc 114,925株（0.78%）-0.07% |
| 03/04 | 718 | 723 | 707 | 710 | -1.53% | 128,300 | 103億7972万 | -7.19% |
| 03/04 | （空売り報告）Nomura International plc 125,287株（0.85%）+0.08% |
| 03/03 | 744 | 744 | 721 | 721 | -3.74% | 91,200 | 105億4053万 | -6.24% |
| 03/03 | （空売り報告）Nomura International plc 113,859株（0.77%）+0.08% |
| 03/02 | 745 | 751 | 736 | 749 | +0.13% | 89,800 | 109億4987万 | -3.1% |
| 02/27 | 737 | 749 | 730 | 748 | +2.61% | 98,100 | 109億3525万 | -3.61% |
| 02/27 | （空売り報告）Nomura International plc 101,407株（0.69%）-0.04% |
| 02/26 | 722 | 735 | 722 | 729 | +1.11% | 97,200 | 106億5749万 | -6.42% |
| 02/26 | （空売り報告）Nomura International plc 107,199株（0.73%）+0.06% |
| 02/25 | 725 | 725 | 720 | 721 | 0% | 32,100 | 105億4053万 | -7.8% |
| 02/24 | 720 | 726 | 713 | 721 | +1.12% | 90,500 | 105億4053万 | -8.27% |
| 02/24 | （空売り報告）Nomura International plc 98,350株（0.67%）-0.15% |
| 02/20 | 718 | 720 | 711 | 713 | -0.83% | 64,700 | 104億2358万 | -9.75% |
| 02/20 | （空売り報告）Nomura International plc 120,271株（0.82%）+0.08% |
| 02/19 | 720 | 722 | 716 | 719 | +0.28% | 59,200 | 105億1129万 | -9.45% |
| 02/18 | 716 | 721 | 713 | 717 | +0.14% | 97,300 | 104億8205万 | -10.15% |
| 02/17 | 730 | 730 | 714 | 716 | -1.1% | 165,100 | 104億6744万 | -10.61% |
| 02/17 | （空売り報告）Nomura International plc 108,466株（0.74%）+0.14% |
| 02/16 | 790 | 790 | 720 | 724 | -9.95% | 398,300 | 105億8439万 | -9.95% |
| 02/16 | （空売り報告）Nomura International plc 87,887株（0.6%）再IN |
| 02/13 | （IR情報）16:30 2025年12月期決算説明資料 |
| 02/13 | （IR情報）16:30 連結業績予想と実績値との差異及び特別損失の計上に関するお知らせ |
| 02/13 | （IR情報）16:30 2025年12月期決算短信[日本基準](連結) |
| 02/13 | 818 | 821 | 804 | 804 | -1.71% | 110,300 | 117億5394万 | -0.37% |
| 02/12 | 809 | 820 | 808 | 818 | +0.37% | 49,100 | 119億5861万 | +1.24% |
| 02/10 | 803 | 817 | 803 | 815 | +1.37% | 124,000 | 119億1475万 | +0.99% |
| 02/09 | 800 | 808 | 793 | 804 | +1.39% | 49,600 | 117億5394万 | -0.25% |
| 02/06 | 796 | 796 | 786 | 793 | -1.12% | 50,500 | 115億9312万 | -1.49% |
| 02/05 | 800 | 808 | 794 | 802 | +0.75% | 71,800 | 117億2470万 | -0.37% |
| 02/05 | （空売り報告）Nomura International plc 67,178株（0.45%）-0.06%義務消失 |
| 02/04 | 786 | 801 | 784 | 796 | +1.27% | 108,300 | 116億3698万 | -1% |
| 02/03 | 785 | 791 | 780 | 786 | -0.38% | 125,600 | 114億9079万 | -2.24% |
| 02/02 | 800 | 804 | 789 | 789 | -0.75% | 119,300 | 115億3465万 | -1.87% |
| 01/30 | 801 | 801 | 788 | 795 | -0.75% | 82,700 | 116億2236万 | -1.24% |
| 01/29 | 806 | 809 | 801 | 801 | -1.23% | 41,800 | 117億1008万 | -0.37% |
| 01/28 | 818 | 818 | 808 | 811 | -0.86% | 35,000 | 118億5627万 | +1% |
| 01/27 | 811 | 820 | 810 | 818 | +0.86% | 73,300 | 119億5861万 | +2.12% |
| 01/26 | 818 | 818 | 807 | 811 | -1.7% | 53,700 | 118億5627万 | +1.5% |
| 01/26 | （空売り報告）Nomura International plc 75,120株（0.51%）再IN |
| 01/23 | 822 | 829 | 821 | 825 | +0.36% | 41,700 | 120億6094万 | +3.51% |
| 01/22 | 814 | 822 | 813 | 822 | +0.86% | 53,900 | 120億1708万 | +3.53% |
| 01/21 | 809 | 815 | 803 | 815 | +0.74% | 57,700 | 119億1475万 | +2.9% |
| 01/20 | 816 | 816 | 809 | 809 | -0.86% | 31,600 | 118億2703万 | +2.41% |
| 01/19 | 825 | 825 | 808 | 816 | -1.33% | 35,600 | 119億2937万 | +3.55% |
| 01/16 | 820 | 827 | 811 | 827 | +1.22% | 48,800 | 120億9018万 | +5.22% |
| 01/15 | 807 | 818 | 807 | 817 | +1.24% | 67,300 | 119億4399万 | +4.21% |
| 01/14 | 801 | 808 | 801 | 807 | +0.75% | 45,500 | 117億9779万 | +3.2% |
| 01/13 | 803 | 807 | 795 | 801 | -0.12% | 67,900 | 117億1008万 | +2.69% |
| 01/09 | 805 | 807 | 797 | 802 | 0% | 73,100 | 117億2470万 | +2.95% |
| 01/08 | 810 | 814 | 801 | 802 | -0.99% | 71,800 | 117億2470万 | +3.22% |
| 01/07 | 800 | 810 | 800 | 810 | +1.25% | 71,800 | 118億4165万 | +4.38% |
| 01/06 | 793 | 802 | 789 | 800 | +0.63% | 100,700 | 116億9546万 | +3.23% |
| 01/05 | 781 | 795 | 780 | 795 | +2.32% | 98,900 | 116億2236万 | +2.71% |
| 2025 |
| 12/30 | 779 | 786 | 776 | 777 | -0.51% | 33,700 | 113億5921万 | +0.39% |
| 12/29 | 772 | 784 | 772 | 781 | -1.88% | 60,700 | 114億1769万 | +0.9% |
| 12/26 | 797 | 803 | 793 | 796 | -0.25% | 126,400 | 116億3698万 | +2.84% |
| 12/25 | 790 | 799 | 788 | 798 | +1.4% | 102,700 | 116億6622万 | +3.23% |
| 12/24 | 792 | 799 | 782 | 787 | -0.38% | 72,200 | 115億541万 | +1.94% |
| 12/23 | 776 | 791 | 776 | 790 | +1.67% | 80,600 | 115億4927万 | +2.46% |
| 12/22 | 776 | 783 | 776 | 777 | +0.26% | 86,700 | 113億5921万 | +0.78% |
| 12/19 | 772 | 779 | 769 | 775 | +0.65% | 55,700 | 113億2998万 | +0.52% |
| 12/19 | （空売り報告）Nomura International plc 72,041株（0.49%）-0.01%義務消失 |
| 12/18 | 765 | 774 | 763 | 770 | +0.39% | 55,600 | 112億5688万 | -0.13% |
| 12/17 | 761 | 767 | 755 | 767 | +1.72% | 58,700 | 112億1302万 | -0.78% |
| 12/16 | 764 | 764 | 754 | 754 | -1.31% | 78,000 | 110億2297万 | -2.71% |
| 12/16 | （空売り報告）Nomura International plc 74,491株（0.5%）再IN |
| 12/15 | 764 | 770 | 763 | 764 | 0% | 25,200 | 111億6916万 | -1.8% |
| 12/12 | 768 | 768 | 762 | 764 | +0.13% | 67,700 | 111億6916万 | -2.05% |
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。
