| 2026 |
| 09/07 | 747 | 750 | 743 | 745 | -0.13% | 56,600 | 108億9140万 | +3.04% |
| 09/04 | 742 | 748 | 737 | 746 | +0.81% | 39,900 | 109億602万 | +3.61% |
| 09/03 | 740 | 747 | 736 | 740 | 0% | 38,300 | 108億1830万 | +3.06% |
| 09/02 | 748 | 748 | 740 | 740 | -1.73% | 37,900 | 108億1830万 | +3.35% |
| 09/01 | 742 | 753 | 740 | 753 | +0.94% | 64,300 | 110億835万 | +5.46% |
| 08/31 | 730 | 748 | 730 | 746 | +1.5% | 58,700 | 109億602万 | +4.92% |
| 08/28 | 729 | 736 | 727 | 735 | +0.82% | 50,500 | 107億4520万 | +3.81% |
| 08/27 | 732 | 734 | 725 | 729 | -1.22% | 73,500 | 106億5749万 | +3.4% |
| 08/26 | 733 | 742 | 733 | 738 | +0.41% | 90,800 | 107億8906万 | +4.98% |
| 08/25 | 746 | 748 | 730 | 735 | -1.74% | 66,000 | 107億4520万 | +4.85% |
| 08/24 | 753 | 753 | 744 | 748 | -0.53% | 30,800 | 109億3525万 | +7.16% |
| 08/21 | 752 | 755 | 745 | 752 | -0.13% | 60,900 | 109億9373万 | +8.2% |
| 08/20 | 741 | 754 | 732 | 753 | +1.07% | 114,000 | 110億835万 | +8.82% |
| 08/19 | 745 | 745 | 734 | 745 | -0.27% | 66,200 | 108億9140万 | +8.13% |
| 08/18 | 730 | 747 | 729 | 747 | +1.36% | 89,800 | 109億2063万 | +8.89% |
| 08/17 | 730 | 737 | 722 | 737 | +0.55% | 111,100 | 107億7444万 | +7.91% |
| 08/14 | 717 | 748 | 717 | 733 | +7.48% | 397,000 | 107億1596万 | +7.64% |
| 08/14 | （空売り報告）Nomura International plc 31,810株（0.21%）-0.48%義務消失 |
| 08/13 | （IR情報）16:00 中期経営計画EVOL2030FinalStageToward2035Vision |
| 08/13 | （IR情報）16:00 2026年12月期中間期決算説明資料 |
| 08/13 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/13 | （IR情報）15:30 第2四半期(中間期)業績予想と実績値との差異および通期業績予想の上方修正に関するお知らせ |
| 08/13 | 693 | 693 | 678 | 682 | -0.87% | 64,500 | 99億7038万 | +0.59% |
| 08/12 | 688 | 693 | 683 | 688 | +0.15% | 48,800 | 100億5809万 | +1.62% |
| 08/10 | 687 | 688 | 675 | 687 | +0.73% | 49,400 | 100億4347万 | +1.63% |
| 08/10 | （空売り報告）Nomura International plc 102,162株（0.69%）-0.02% |
| 08/07 | 684 | 688 | 680 | 682 | -0.29% | 23,200 | 99億7038万 | +1.04% |
| 08/06 | 679 | 686 | 677 | 684 | +0.74% | 40,800 | 99億9962万 | +1.48% |
| 08/05 | 675 | 679 | 673 | 679 | +0.59% | 45,700 | 99億2652万 | +0.89% |
| 08/04 | 684 | 684 | 670 | 675 | -0.44% | 50,600 | 98億6804万 | +0.45% |
| 08/03 | 685 | 685 | 668 | 678 | -0.29% | 47,900 | 99億1190万 | +1.04% |
| 08/03 | （空売り報告）Nomura International plc 104,106株（0.71%）+0.04% |
| 07/31 | （IR情報）17:00 株式報酬としての自己株式の処分に関するお知らせ |
| 07/31 | 689 | 689 | 679 | 680 | -1.16% | 39,400 | 99億4114万 | +1.49% |
| 07/30 | 684 | 691 | 678 | 688 | -0.29% | 57,000 | 100億5809万 | +2.69% |
| 07/29 | 680 | 691 | 678 | 690 | +1.77% | 136,100 | 100億8733万 | +3.29% |
| 07/29 | （空売り報告）Nomura International plc 97,973株（0.67%）-0.08% |
| 07/28 | 675 | 682 | 674 | 678 | +0.15% | 187,100 | 99億1190万 | +1.65% |
| 07/28 | （空売り報告）Nomura International plc 110,283株（0.75%）+0.06% |
| 07/27 | 672 | 678 | 672 | 677 | +0.74% | 107,200 | 98億9728万 | +1.65% |
| 07/27 | （空売り報告）Nomura International plc 101,771株（0.69%）-0.07% |
| 07/24 | 673 | 674 | 668 | 672 | -0.15% | 76,800 | 98億2418万 | +0.9% |
| 07/23 | 677 | 677 | 669 | 673 | -0.44% | 61,600 | 98億3880万 | +1.2% |
| 07/22 | 678 | 678 | 669 | 676 | -0.15% | 103,800 | 98億8266万 | +1.65% |
| 07/21 | 677 | 678 | 669 | 677 | +1.5% | 95,900 | 98億9728万 | +1.8% |
| 07/21 | （空売り報告）Nomura International plc 111,923株（0.76%）-0.09% |
| 07/21 | （空売り報告）Barclays Capital Securities Ltd 65,586株（0.44%）-0.1%義務消失 |
| 07/17 | 675 | 679 | 662 | 667 | -0.89% | 98,400 | 97億5109万 | +0.45% |
| 07/16 | 678 | 685 | 673 | 673 | -0.74% | 53,000 | 98億3880万 | +1.36% |
| 07/16 | （空売り報告）Nomura International plc 124,411株（0.85%）+0.13% |
| 07/15 | 677 | 681 | 675 | 678 | +1.04% | 115,400 | 99億1190万 | +2.11% |
| 07/15 | （空売り報告）Nomura International plc 106,204株（0.72%）-0.12% |
| 07/15 | （空売り報告）Barclays Capital Securities Ltd 80,086株（0.54%）-0.09% |
| 07/14 | 678 | 681 | 671 | 671 | -0.89% | 57,100 | 98億957万 | +1.05% |
| 07/13 | 683 | 686 | 676 | 677 | -0.73% | 69,500 | 98億9728万 | +1.96% |
| 07/13 | （空売り報告）Barclays Capital Securities Ltd 92,686株（0.63%）+0.04% |
| 07/10 | （5%ルール）Tsunagu Investments Pte.Ltd.（4.34%） |
| 07/10 | 673 | 685 | 666 | 682 | +1.64% | 101,700 | 99億7038万 | +2.71% |
| 07/10 | （空売り報告）Nomura International plc 123,963株（0.84%）-0.14% |
| 07/10 | （空売り報告）Barclays Capital Securities Ltd 87,686株（0.59%）-0.07% |
| 07/09 | 671 | 673 | 667 | 671 | +0.6% | 82,800 | 98億957万 | +1.21% |
| 07/09 | （空売り報告）Barclays Capital Securities Ltd 97,186株（0.66%）-0.08% |
| 07/08 | 666 | 669 | 664 | 667 | +0.6% | 100,200 | 97億5109万 | +0.6% |
| 07/08 | （空売り報告）Nomura International plc 144,293株（0.98%）-0.06% |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 108,586株（0.74%）-0.07% |
| 07/07 | 666 | 669 | 661 | 663 | -0.15% | 117,400 | 96億9261万 | -0.15% |
| 07/07 | （空売り報告）Nomura International plc 152,826株（1.04%）-0.14% |
| 07/07 | （空売り報告）Barclays Capital Securities Ltd 119,086株（0.81%）-0.17% |
| 07/06 | （IR情報）18:30 (再訂正・数値データ訂正)「2025年12年期決算短信〔日本基準〕(連結)」の一部訂正について |
| 07/06 | 661 | 671 | 661 | 664 | +0.45% | 101,300 | 97億723万 | 0% |
| 07/03 | 666 | 668 | 661 | 661 | 0% | 37,600 | 96億6337万 | -0.6% |
| 07/02 | 655 | 668 | 655 | 661 | +1.23% | 54,500 | 96億6337万 | -0.75% |
| 07/01 | （IR情報）17:00 組織変更および人事異動に関するお知らせ |
| 07/01 | （5%ルール）Tsunagu Investments Pte.Ltd.（5.36%） |
| 07/01 | 657 | 660 | 650 | 653 | +0.31% | 34,600 | 95億4642万 | -2.1% |
| 07/01 | （空売り報告）Barclays Capital Securities Ltd 144,086株（0.98%）-0.03% |
| 06/30 | 659 | 661 | 651 | 651 | 0% | 67,000 | 95億1718万 | -2.54% |
| 06/30 | （空売り報告）Nomura International plc 173,763株（1.18%）-0.09% |
| 06/30 | （空売り報告）Barclays Capital Securities Ltd 148,286株（1.01%）-0.12% |
| 06/29 | 647 | 658 | 644 | 651 | -0.91% | 91,200 | 95億1718万 | -2.84% |
| 06/29 | （空売り報告）Barclays Capital Securities Ltd 165,386株（1.13%）-0.07% |
| 06/26 | （IR情報）11:00 全国42の結婚式場で 小学生向け体験イベント『T&Gキッズプロジェクト』を開催 ～「食育体験」と「仕事体験」で結婚式場ならではの学びを提供～ |
| 06/26 | 655 | 661 | 654 | 657 | -0.45% | 87,800 | 96億489万 | -2.09% |
| 06/25 | 661 | 662 | 655 | 660 | +0.46% | 35,500 | 96億4875万 | -1.79% |
| 06/25 | （空売り報告）Nomura International plc 186,647株（1.27%）-0.1% |
| 06/25 | （空売り報告）Barclays Capital Securities Ltd 176,379株（1.2%）+0.01% |
| 06/24 | 655 | 665 | 653 | 657 | -0.15% | 64,300 | 96億489万 | -2.38% |
| 06/24 | （空売り報告）Barclays Capital Securities Ltd 175,079株（1.19%）-0.02% |
| 06/23 | 662 | 663 | 652 | 658 | -0.15% | 78,400 | 96億1951万 | -2.52% |
| 06/23 | （空売り報告）Nomura International plc 201,296株（1.37%）+0.09% |
| 06/23 | （空売り報告）Barclays Capital Securities Ltd 177,979株（1.21%）+0.07% |
| 06/22 | 661 | 671 | 659 | 659 | -0.3% | 81,500 | 96億3413万 | -2.51% |
| 06/19 | 662 | 663 | 657 | 661 | -0.45% | 73,400 | 96億6337万 | -2.51% |
| 06/19 | （空売り報告）Nomura International plc 187,825株（1.28%）+0.09% |
| 06/19 | （空売り報告）Barclays Capital Securities Ltd 167,079株（1.14%）+0.1% |
| 06/18 | 665 | 668 | 661 | 664 | -0.3% | 67,800 | 97億723万 | -2.21% |
| 06/18 | （空売り報告）Nomura International plc 174,830株（1.19%）-0.13% |
| 06/17 | 665 | 670 | 664 | 666 | +0.15% | 31,200 | 97億3647万 | -2.06% |
| 06/16 | 668 | 668 | 662 | 665 | -0.45% | 37,600 | 97億2185万 | -2.35% |
| 06/16 | （空売り報告）Barclays Capital Securities Ltd 152,179株（1.04%）+0.13% |
| 06/15 | 672 | 674 | 667 | 668 | 0% | 52,400 | 97億6571万 | -2.05% |
| 06/12 | 666 | 669 | 664 | 668 | +0.6% | 41,200 | 97億6571万 | -2.2% |
| 06/11 | 673 | 673 | 664 | 664 | -1.34% | 46,100 | 97億723万 | -3.07% |
| 06/11 | （空売り報告）Nomura International plc 193,304株（1.32%）+0.03% |
| 06/10 | 671 | 673 | 668 | 673 | 0% | 44,700 | 98億3880万 | -2.04% |
| 06/10 | （空売り報告）Nomura International plc 189,093株（1.29%）-0.05% |
| 06/10 | （空売り報告）Barclays Capital Securities Ltd 133,379株（0.91%）+0.09% |
| 06/09 | 673 | 685 | 671 | 673 | 0% | 82,100 | 98億3880万 | -2.18% |
| 06/08 | 676 | 676 | 667 | 673 | -0.88% | 70,300 | 98億3880万 | -2.18% |
| 06/08 | （空売り報告）Nomura International plc 197,091株（1.34%）+0.08% |
| 06/05 | 672 | 680 | 672 | 679 | +1.19% | 44,700 | 99億2652万 | -1.45% |
| 06/05 | （空売り報告）Nomura International plc 184,385株（1.26%）-0.04% |
| 06/04 | 681 | 681 | 670 | 671 | -1.9% | 27,500 | 98億957万 | -2.61% |
| 06/03 | 668 | 686 | 665 | 684 | +2.24% | 141,000 | 99億9962万 | -0.87% |
| 06/02 | 676 | 676 | 668 | 669 | -1.18% | 103,500 | 97億8033万 | -3.04% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 120,479株（0.82%）+0.31% |
| 06/01 | 683 | 683 | 675 | 677 | -0.88% | 97,500 | 98億9728万 | -2.03% |
| 06/01 | （空売り報告）Nomura International plc 190,910株（1.3%）+0.09% |
| 05/29 | 683 | 692 | 683 | 683 | -0.44% | 74,300 | 99億8500万 | -1.3% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 75,779株（0.51%）再IN |
| 05/28 | 683 | 688 | 681 | 686 | +0.15% | 138,100 | 100億2886万 | -1.01% |
| 05/27 | 685 | 688 | 683 | 685 | -0.29% | 29,400 | 100億1424万 | -1.15% |
| 05/26 | 684 | 689 | 680 | 687 | +1.03% | 75,700 | 100億4347万 | -1.01% |
| 05/26 | （空売り報告）Nomura International plc 178,012株（1.21%）+0.05% |
| 05/25 | 693 | 695 | 680 | 680 | -2.16% | 62,200 | 99億4114万 | -2.16% |
| 05/25 | （空売り報告）Nomura International plc 170,897株（1.16%）+0.09% |
| 05/22 | 693 | 699 | 688 | 695 | +0.72% | 70,200 | 101億6043万 | 0% |
| 05/21 | 696 | 696 | 689 | 690 | +0.44% | 42,300 | 100億8733万 | -0.86% |
| 05/21 | （空売り報告）Nomura International plc 157,806株（1.07%）-0.03% |
| 05/20 | 700 | 700 | 685 | 687 | -1.15% | 47,600 | 100億4347万 | -1.29% |
| 05/20 | （空売り報告）Nomura International plc 160,959株（1.1%）+0.05% |
| 05/19 | 698 | 700 | 691 | 695 | -0.14% | 35,700 | 101億6043万 | -0.29% |
| 05/18 | 701 | 702 | 694 | 696 | +0.43% | 52,500 | 101億7505万 | -0.29% |
| 05/18 | （空売り報告）Nomura International plc 154,341株（1.05%）+0.12% |
| 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% |
| 05/14 | （空売り報告）Nomura International plc 136,030株（0.93%）+0.1% |
| 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% |
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。
