| 2026 |
| 08/19 | 6,280 | 6,300 | 6,060 | 6,110 | -3.48% | 184,300 | 1437億9733万 | +12.83% |
| 08/18 | 6,360 | 6,490 | 6,290 | 6,330 | 0% | 193,100 | 1489億7498万 | +17.99% |
| 08/17 | 6,320 | 6,440 | 6,280 | 6,330 | -0.31% | 115,500 | 1489億7498万 | +19.3% |
| 08/17 | （空売り報告）Nomura International plc 98,358株（0.41%）-0.18%義務消失 |
| 08/14 | 6,350 | 6,450 | 6,240 | 6,350 | -0.63% | 154,600 | 1494億4567万 | +21.04% |
| 08/13 | 6,430 | 6,440 | 6,280 | 6,390 | -0.47% | 125,000 | 1503億8706万 | +23.24% |
| 08/12 | 6,420 | 6,420 | 6,310 | 6,420 | 0% | 173,400 | 1510億9310万 | +25.29% |
| 08/12 | （空売り報告）Nomura International plc 139,386株（0.59%）-0.05% |
| 08/10 | 6,220 | 6,480 | 6,180 | 6,420 | +4.9% | 227,900 | 1510億9310万 | +26.75% |
| 08/07 | 5,800 | 6,190 | 5,750 | 6,120 | +3.9% | 393,200 | 1440億3268万 | +22.28% |
| 08/06 | 5,780 | 6,080 | 5,720 | 5,890 | +13.71% | 650,100 | 1386億1968万 | +18.85% |
| 08/06 | （空売り報告）Nomura International plc 151,376株（0.64%）-0.15% |
| 08/05 | （IR情報）16:30 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 08/05 | （IR情報）16:30 自己株式取得に係る事項の決定及び自己株式消却に係る事項の決定に関するお知らせ |
| 08/05 | （IR情報）16:30 業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 08/05 | （IR情報）16:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | 5,020 | 5,270 | 4,990 | 5,180 | +3.6% | 180,600 | 1219億1001万 | +5.39% |
| 08/05 | （空売り報告）Nomura International plc 187,906株（0.79%）-0.09% |
| 08/04 | 4,910 | 5,010 | 4,880 | 5,000 | +2.46% | 114,600 | 1176億7376万 | +1.98% |
| 08/03 | 4,870 | 4,925 | 4,780 | 4,880 | +0.31% | 87,200 | 1148億4958万 | -0.45% |
| 07/31 | 4,885 | 4,895 | 4,790 | 4,865 | +0.83% | 62,900 | 1144億9656万 | -0.86% |
| 07/30 | 4,780 | 4,850 | 4,745 | 4,825 | +0.42% | 52,300 | 1135億5517万 | -1.79% |
| 07/29 | 4,810 | 4,845 | 4,710 | 4,805 | -0.1% | 73,900 | 1130億8448万 | -2.32% |
| 07/28 | 5,000 | 5,000 | 4,805 | 4,810 | -3.51% | 46,200 | 1132億215万 | -2.3% |
| 07/27 | 4,965 | 4,995 | 4,905 | 4,985 | +1.32% | 44,700 | 1173億2073万 | +1.03% |
| 07/24 | 4,940 | 4,960 | 4,885 | 4,920 | -1.2% | 43,700 | 1157億9097万 | -0.38% |
| 07/23 | 5,000 | 5,040 | 4,950 | 4,980 | -0.1% | 40,400 | 1172億306万 | +0.59% |
| 07/23 | （空売り報告）Nomura International plc 208,173株（0.88%）-0.08% |
| 07/22 | 5,040 | 5,050 | 4,945 | 4,985 | -0.7% | 51,400 | 1173億2073万 | +0.44% |
| 07/21 | 4,935 | 5,030 | 4,900 | 5,020 | +3.19% | 70,400 | 1181億4445万 | +0.9% |
| 07/21 | （空売り報告）Nomura International plc 226,193株（0.96%）-0.04% |
| 07/17 | 4,945 | 4,985 | 4,785 | 4,865 | -1.62% | 83,700 | 1144億9656万 | -2.45% |
| 07/16 | 4,990 | 5,010 | 4,925 | 4,945 | -1.1% | 39,000 | 1163億7934万 | -1.08% |
| 07/15 | 4,915 | 5,020 | 4,915 | 5,000 | +1.11% | 51,100 | 1176億7376万 | 0% |
| 07/14 | 4,860 | 4,955 | 4,860 | 4,945 | +1.85% | 52,600 | 1163億7934万 | -1.08% |
| 07/13 | 4,925 | 4,955 | 4,815 | 4,855 | -0.41% | 75,600 | 1142億6122万 | -2.96% |
| 07/10 | 4,890 | 4,940 | 4,855 | 4,875 | +1.14% | 61,300 | 1147億3191万 | -2.71% |
| 07/10 | （空売り報告）Nomura International plc 237,652株（1%）+0.09% |
| 07/09 | 4,840 | 4,885 | 4,810 | 4,820 | -0.1% | 45,600 | 1134億3750万 | -4.06% |
| 07/08 | 4,845 | 4,890 | 4,810 | 4,825 | -0.82% | 50,600 | 1135億5517万 | -4.27% |
| 07/07 | 5,000 | 5,000 | 4,865 | 4,865 | -1.72% | 42,200 | 1144億9656万 | -3.82% |
| 07/06 | 4,990 | 5,040 | 4,945 | 4,950 | +0.61% | 59,500 | 1164億9702万 | -2.33% |
| 07/03 | 4,890 | 4,930 | 4,860 | 4,920 | +0.61% | 35,600 | 1157億9097万 | -3.17% |
| 07/02 | 4,920 | 4,940 | 4,855 | 4,890 | +0.51% | 36,400 | 1150億8493万 | -4% |
| 07/01 | 4,950 | 4,950 | 4,865 | 4,865 | -0.31% | 43,000 | 1144億9656万 | -4.72% |
| 07/01 | （空売り報告）Nomura International plc 216,518株（0.91%）+0.1% |
| 06/30 | （IR情報）14:00 支配株主等に関する事項について |
| 06/30 | 5,000 | 5,000 | 4,845 | 4,880 | -2.01% | 48,100 | 1148億4958万 | -4.65% |
| 06/29 | 5,000 | 5,030 | 4,900 | 4,980 | -0.4% | 49,700 | 1172億306万 | -2.92% |
| 06/26 | 5,010 | 5,050 | 4,975 | 5,000 | -0.4% | 59,900 | 1176億7376万 | -2.67% |
| 06/26 | （空売り報告）Nomura International plc 192,025株（0.81%）+0.11% |
| 06/25 | 5,090 | 5,090 | 4,985 | 5,020 | +0.9% | 35,900 | 1181億4445万 | -2.37% |
| 06/24 | 4,905 | 5,070 | 4,905 | 4,975 | +1.43% | 97,900 | 1170億8539万 | -3.29% |
| 06/23 | 5,070 | 5,070 | 4,905 | 4,905 | -3.25% | 66,800 | 1154億3795万 | -4.68% |
| 06/22 | 5,110 | 5,130 | 5,040 | 5,070 | -0.78% | 66,700 | 1193億2119万 | -1.69% |
| 06/19 | 5,200 | 5,230 | 5,110 | 5,110 | -2.11% | 58,400 | 1202億6258万 | -1.03% |
| 06/18 | 5,270 | 5,310 | 5,190 | 5,220 | -1.32% | 64,500 | 1228億5140万 | +0.85% |
| 06/17 | 5,290 | 5,360 | 5,250 | 5,290 | 0% | 83,500 | 1244億9883万 | +1.93% |
| 06/16 | 5,360 | 5,360 | 5,270 | 5,290 | -0.38% | 78,900 | 1244億9883万 | +2.06% |
| 06/15 | 5,230 | 5,350 | 5,230 | 5,310 | +2.51% | 42,600 | 1249億6953万 | +2.57% |
| 06/12 | 5,020 | 5,210 | 5,010 | 5,180 | +4.65% | 75,800 | 1219億1001万 | +0.17% |
| 06/11 | 4,965 | 5,010 | 4,875 | 4,950 | -0.9% | 45,400 | 1164億9702万 | -4.24% |
| 06/10 | 5,010 | 5,070 | 4,955 | 4,995 | -0.89% | 68,700 | 1175億5608万 | -3.52% |
| 06/09 | 5,140 | 5,150 | 5,020 | 5,040 | -0.4% | 45,800 | 1186億1515万 | -2.63% |
| 06/08 | 5,010 | 5,100 | 4,995 | 5,060 | -2.32% | 55,600 | 1190億8584万 | -2.2% |
| 06/08 | （空売り報告）Nomura International plc 166,277株（0.7%）+0.08% |
| 06/05 | 5,220 | 5,220 | 5,130 | 5,180 | -0.77% | 37,700 | 1219億1001万 | +0.12% |
| 06/04 | 5,250 | 5,290 | 5,170 | 5,220 | -1.32% | 45,300 | 1228億5140万 | +1.03% |
| 06/03 | 5,160 | 5,300 | 5,140 | 5,290 | +3.32% | 47,600 | 1244億9883万 | +2.54% |
| 06/02 | 5,210 | 5,210 | 5,040 | 5,120 | -2.66% | 46,200 | 1204億9793万 | -0.54% |
| 06/01 | 5,260 | 5,300 | 5,190 | 5,260 | +0.38% | 54,900 | 1237億9279万 | +2.24% |
| 05/29 | 5,200 | 5,270 | 5,200 | 5,240 | +0.77% | 58,200 | 1233億2210万 | +1.97% |
| 05/28 | 5,080 | 5,220 | 5,050 | 5,200 | +0.78% | 57,700 | 1223億8071万 | +1.33% |
| 05/27 | 5,160 | 5,240 | 5,130 | 5,160 | -0.39% | 62,000 | 1214億3932万 | +0.6% |
| 05/27 | （空売り報告）Nomura International plc 146,475株（0.62%）+0.11% |
| 05/26 | 5,200 | 5,240 | 5,160 | 5,180 | +0.19% | 74,400 | 1219億1001万 | +0.95% |
| 05/25 | 5,200 | 5,240 | 5,130 | 5,170 | +1.17% | 53,300 | 1216億7466万 | +0.76% |
| 05/25 | （空売り報告）Nomura International plc 120,959株（0.51%）再IN |
| 05/22 | 5,120 | 5,140 | 5,080 | 5,110 | +0.79% | 43,400 | 1202億6258万 | -0.47% |
| 05/21 | 5,060 | 5,110 | 5,010 | 5,070 | +0.8% | 89,100 | 1193億2119万 | -1.34% |
| 05/21 | （空売り報告）Nomura International plc 112,064株（0.47%）-0.08%義務消失 |
| 05/20 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/20 | 5,110 | 5,120 | 4,970 | 5,030 | -3.08% | 76,800 | 1183億7980万 | -2.24% |
| 05/19 | 5,230 | 5,230 | 5,090 | 5,190 | -0.38% | 68,100 | 1221億4536万 | +0.78% |
| 05/19 | （空売り報告）Nomura International plc 129,708株（0.55%）-0.13% |
| 05/18 | 5,340 | 5,350 | 5,180 | 5,210 | -4.23% | 59,600 | 1226億1605万 | +1.13% |
| 05/15 | 5,470 | 5,600 | 5,390 | 5,440 | -2.16% | 135,700 | 1280億2905万 | +5.69% |
| 05/14 | 5,030 | 5,560 | 5,010 | 5,560 | +8.38% | 160,800 | 1308億5322万 | +8.38% |
| 05/13 | （IR情報）15:00 株主還元方針の変更に関するお知らせ |
| 05/13 | （IR情報）15:00 中期経営計画2030 |
| 05/13 | （IR情報）15:00 2025年度決算の概要 |
| 05/13 | （IR情報）15:00 2026年3月期決算短信[連結・日本基準] |
| 05/13 | 5,160 | 5,340 | 5,000 | 5,130 | 0% | 87,000 | 1207億3327万 | +0.47% |
| 05/12 | 5,180 | 5,270 | 5,130 | 5,130 | -0.39% | 58,500 | 1207億3327万 | +0.59% |
| 05/11 | 5,130 | 5,220 | 5,130 | 5,150 | +0.39% | 52,200 | 1212億397万 | +0.98% |
| 05/08 | 5,110 | 5,130 | 5,010 | 5,130 | -0.77% | 68,100 | 1207億3327万 | +0.73% |
| 05/07 | 5,020 | 5,190 | 5,020 | 5,170 | +4.13% | 77,400 | 1216億7466万 | +1.63% |
| 05/01 | 4,940 | 5,000 | 4,920 | 4,965 | -0.5% | 52,000 | 1168億5004万 | -2.38% |
| 04/30 | 4,975 | 5,050 | 4,940 | 4,990 | -1.38% | 53,300 | 1174億3841万 | -2.04% |
| 04/28 | 5,050 | 5,060 | 5,010 | 5,060 | +1.2% | 41,800 | 1190億8584万 | -0.82% |
| 04/27 | 5,010 | 5,100 | 4,980 | 5,000 | -0.6% | 53,400 | 1176億7376万 | -1.98% |
| 04/24 | 5,040 | 5,080 | 5,020 | 5,030 | +0.4% | 66,500 | 1183億7980万 | -1.37% |
| 04/23 | 5,050 | 5,060 | 4,965 | 5,010 | -0.6% | 48,500 | 1179億910万 | -1.9% |
| 04/22 | 5,100 | 5,120 | 5,030 | 5,040 | -1.56% | 38,100 | 1186億1515万 | -1.6% |
| 04/21 | 5,120 | 5,150 | 5,090 | 5,120 | +1.39% | 79,200 | 1204億9793万 | -0.23% |
| 04/20 | 5,120 | 5,140 | 5,040 | 5,050 | -1.37% | 58,100 | 1188億5049万 | -1.69% |
| 04/17 | 5,210 | 5,210 | 5,120 | 5,120 | -1.92% | 48,000 | 1204億9793万 | -0.49% |
| 04/17 | （空売り報告）Nomura International plc 160,252株（0.68%）-0.1% |
| 04/16 | 5,220 | 5,240 | 5,200 | 5,220 | +0.58% | 37,700 | 1228億5140万 | +1.3% |
| 04/15 | 5,250 | 5,310 | 5,170 | 5,190 | -0.76% | 44,000 | 1221億4536万 | +0.54% |
| 04/14 | 5,250 | 5,310 | 5,200 | 5,230 | -0.19% | 66,100 | 1230億8675万 | +1.18% |
| 04/13 | 5,230 | 5,270 | 5,180 | 5,240 | +0.38% | 61,300 | 1233億2210万 | +1.41% |
| 04/10 | 5,220 | 5,250 | 5,180 | 5,220 | +1.36% | 53,600 | 1228億5140万 | +0.89% |
| 04/09 | 5,250 | 5,250 | 5,140 | 5,150 | -1.9% | 45,400 | 1212億397万 | -0.68% |
| 04/08 | 5,240 | 5,270 | 5,190 | 5,250 | +3.35% | 46,100 | 1235億5744万 | +1.08% |
| 04/08 | （空売り報告）Nomura International plc 184,698株（0.78%）-0.04% |
| 04/07 | 5,020 | 5,080 | 5,020 | 5,080 | +1.2% | 34,800 | 1195億5654万 | -2.5% |
| 04/06 | 4,960 | 5,060 | 4,945 | 5,020 | +1.21% | 42,500 | 1181億4445万 | -4.25% |
| 04/03 | 4,995 | 5,030 | 4,940 | 4,960 | -0.5% | 98,400 | 1167億3236万 | -6.06% |
| 04/03 | （空売り報告）Nomura International plc 194,396株（0.82%）-0.17% |
| 04/02 | 5,190 | 5,200 | 4,985 | 4,985 | -2.64% | 66,600 | 1173億2073万 | -6.28% |
| 04/01 | 5,040 | 5,120 | 5,040 | 5,120 | +3.02% | 61,700 | 1204億9793万 | -4.41% |
| 03/31 | 4,950 | 5,040 | 4,920 | 4,970 | -0.2% | 75,700 | 1169億6771万 | -7.86% |
| 03/30 | 4,850 | 4,980 | 4,785 | 4,980 | -3.3% | 83,400 | 1172億306万 | -8.29% |
| 03/27 | 5,120 | 5,170 | 5,080 | 5,150 | -0.39% | 56,900 | 1212億397万 | -5.92% |
| 03/27 | （空売り報告）Nomura International plc 234,894株（0.99%）-0.1% |
| 03/26 | 5,180 | 5,210 | 5,090 | 5,170 | -0.19% | 33,600 | 1216億7466万 | -6.12% |
| 03/25 | 5,240 | 5,250 | 5,150 | 5,180 | +2.57% | 57,700 | 1219億1001万 | -6.41% |
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。
