| 2026 |
| 03/06 | 3,120 | 3,120 | 3,040 | 3,090 | -0.96% | 23,100 | 256億4700万 | -7.46% |
| 03/05 | 3,135 | 3,190 | 3,115 | 3,120 | +1.3% | 21,000 | 258億9600万 | -6.78% |
| 03/04 | 3,290 | 3,315 | 2,995 | 3,080 | -8.33% | 78,300 | 255億6400万 | -8.09% |
| 03/03 | （自社株買い）取締役会(2026年2月6日)での決議状況(取得期間2026年2月9日～2026年4月30日) |
| 03/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/03 | （5%ルール）ミリ・キャピタル・マネジメント・エルエルシー(M…（8.91%） |
| 03/03 | （5%ルール）アセンダー・キャピタル・リミテッド(Ascender Ca…（7.02%） |
| 03/03 | 3,410 | 3,410 | 3,285 | 3,360 | -1.47% | 60,400 | 278億8800万 | +0.09% |
| 03/02 | （IR情報）15:30 組織変更、取締役の委嘱変更及び人事異動等に関するお知らせ |
| 03/02 | 3,390 | 3,450 | 3,385 | 3,410 | -1.3% | 21,500 | 283億300万 | +1.7% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 39,000株（0.46%）-0.04%義務消失 |
| 02/27 | 3,460 | 3,465 | 3,405 | 3,455 | 0% | 31,500 | 304億400万 | +3.29% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 41,900株（0.5%）再IN |
| 02/26 | 3,450 | 3,480 | 3,420 | 3,455 | +0.14% | 32,700 | 304億400万 | +3.6% |
| 02/25 | 3,410 | 3,490 | 3,410 | 3,450 | +1.17% | 15,800 | 303億6000万 | +3.76% |
| 02/24 | 3,520 | 3,530 | 3,390 | 3,410 | -2.43% | 40,800 | 300億800万 | +2.87% |
| 02/20 | 3,540 | 3,550 | 3,485 | 3,495 | -1.13% | 16,600 | 307億5600万 | +5.59% |
| 02/19 | 3,510 | 3,535 | 3,470 | 3,535 | +1.43% | 18,000 | 311億800万 | +7.12% |
| 02/18 | 3,455 | 3,515 | 3,455 | 3,485 | +1.31% | 14,600 | 306億6800万 | +5.99% |
| 02/17 | 3,450 | 3,460 | 3,390 | 3,440 | -0.29% | 33,700 | 302億7200万 | +4.97% |
| 02/16 | 3,400 | 3,450 | 3,375 | 3,450 | +1.17% | 36,200 | 303億6000万 | +5.54% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 38,700株（0.46%）-0.04%義務消失 |
| 02/13 | 3,430 | 3,430 | 3,355 | 3,410 | -0.58% | 30,200 | 300億800万 | +4.63% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 42,100株（0.5%）再IN |
| 02/12 | 3,330 | 3,435 | 3,315 | 3,430 | +3% | 30,800 | 301億8400万 | +5.34% |
| 02/10 | 3,420 | 3,445 | 3,280 | 3,330 | -2.63% | 44,800 | 293億400万 | +2.34% |
| 02/09 | 3,405 | 3,520 | 3,365 | 3,420 | +4.75% | 93,100 | 300億9600万 | +5.36% |
| 02/06 | （IR情報）15:30 自己株式取得に係る事項の決定および自己株式の消却に関するお知らせ |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | （5%ルール）ミリ・キャピタル・マネジメント・エルエルシー(M…（7.16%） |
| 02/06 | 3,210 | 3,265 | 3,185 | 3,265 | +1.4% | 54,200 | 287億3200万 | +1.11% |
| 02/05 | 3,230 | 3,285 | 3,205 | 3,220 | -0.31% | 33,200 | 283億3600万 | 0% |
| 02/04 | 3,255 | 3,260 | 3,200 | 3,230 | -0.77% | 25,400 | 284億2400万 | +0.59% |
| 02/03 | 3,230 | 3,280 | 3,230 | 3,255 | +1.72% | 16,700 | 286億4400万 | +1.78% |
| 02/02 | 3,205 | 3,295 | 3,200 | 3,200 | 0% | 36,300 | 281億6000万 | +0.38% |
| 01/30 | 3,270 | 3,270 | 3,195 | 3,200 | -2.14% | 38,000 | 281億6000万 | +0.63% |
| 01/29 | 3,280 | 3,325 | 3,250 | 3,270 | -0.61% | 31,700 | 287億7600万 | +3.02% |
| 01/28 | 3,215 | 3,300 | 3,200 | 3,290 | +1.86% | 20,100 | 289億5200万 | +3.98% |
| 01/27 | 3,215 | 3,255 | 3,190 | 3,230 | 0% | 12,400 | 284億2400万 | +2.51% |
| 01/26 | 3,235 | 3,250 | 3,210 | 3,230 | -0.62% | 12,600 | 284億2400万 | +2.9% |
| 01/23 | 3,245 | 3,255 | 3,220 | 3,250 | +0.93% | 10,200 | 286億 | +3.93% |
| 01/22 | 3,215 | 3,265 | 3,200 | 3,220 | +0.31% | 9,300 | 283億3600万 | +3.4% |
| 01/21 | 3,185 | 3,235 | 3,145 | 3,210 | +0.63% | 25,200 | 282億4800万 | +3.55% |
| 01/20 | 3,270 | 3,270 | 3,185 | 3,190 | -0.78% | 19,700 | 280億7200万 | +3.5% |
| 01/19 | 3,290 | 3,330 | 3,215 | 3,215 | -2.28% | 17,700 | 282億9200万 | +4.89% |
| 01/16 | 3,230 | 3,290 | 3,185 | 3,290 | +1.86% | 56,400 | 289億5200万 | +8.01% |
| 01/15 | 3,200 | 3,260 | 3,200 | 3,230 | -0.15% | 28,500 | 284億2400万 | +6.78% |
| 01/14 | 3,265 | 3,270 | 3,150 | 3,235 | +0.31% | 36,400 | 284億6800万 | +7.69% |
| 01/13 | （5%ルール）ミリ・キャピタル・マネジメント・エルエルシー(M…（6.16%） |
| 01/13 | 3,270 | 3,295 | 3,130 | 3,225 | -0.31% | 75,900 | 283億8000万 | +8.19% |
| 01/09 | 3,200 | 3,270 | 3,180 | 3,235 | +1.09% | 19,200 | 284億6800万 | +9.4% |
| 01/08 | 3,320 | 3,320 | 3,200 | 3,200 | -3.9% | 38,500 | 281億6000万 | +9.14% |
| 01/07 | 3,360 | 3,400 | 3,300 | 3,330 | -1.77% | 67,500 | 293億400万 | +14.51% |
| 01/06 | 3,135 | 3,430 | 3,135 | 3,390 | +8.65% | 143,700 | 298億3200万 | +17.5% |
| 01/05 | （5%ルール）アセンダー・キャピタル・リミテッド(Ascender Ca…（8.45%） |
| 01/05 | （5%ルール）ミリ・キャピタル・マネジメント・エルエルシー(M…（5.07%） |
| 01/05 | 3,005 | 3,355 | 3,005 | 3,120 | +3.83% | 263,600 | 274億5600万 | +9.24% |
| 2025 |
| 12/30 | 3,050 | 3,090 | 3,005 | 3,005 | -0.99% | 32,600 | 264億4400万 | +5.96% |
| 12/29 | 3,005 | 3,045 | 2,984 | 3,035 | +1.85% | 32,500 | 267億800万 | +7.59% |
| 12/26 | 2,925 | 3,015 | 2,925 | 2,980 | +2.19% | 61,300 | 262億2400万 | +6.2% |
| 12/25 | 2,989 | 2,998 | 2,899 | 2,916 | -2.74% | 47,700 | 256億6080万 | +4.48% |
| 12/24 | 3,035 | 3,040 | 2,988 | 2,998 | -0.23% | 48,600 | 263億8240万 | +7.88% |
| 12/23 | 3,015 | 3,045 | 2,965 | 3,005 | -1.31% | 53,600 | 264億4400万 | +8.76% |
| 12/22 | 3,040 | 3,060 | 3,010 | 3,045 | +1% | 33,700 | 267億9600万 | +10.97% |
| 12/19 | 2,950 | 3,020 | 2,929 | 3,015 | +1.55% | 42,600 | 265億3200万 | +10.72% |
| 12/18 | 2,930 | 2,969 | 2,927 | 2,969 | +1.33% | 21,500 | 261億2720万 | +9.72% |
| 12/17 | 2,935 | 2,987 | 2,918 | 2,930 | 0% | 36,300 | 257億8400万 | +8.8% |
| 12/16 | 2,930 | 2,949 | 2,892 | 2,930 | +0.07% | 22,400 | 257億8400万 | +9.33% |
| 12/15 | 2,853 | 2,937 | 2,837 | 2,928 | +1.84% | 31,200 | 257億6640万 | +9.83% |
| 12/12 | 2,763 | 2,880 | 2,762 | 2,875 | +3.9% | 65,100 | 253億 | +8.12% |
| 12/11 | （5%ルール）アセンダー・キャピタル・リミテッド(Ascender Ca…（7.41%） |
| 12/11 | 2,780 | 2,782 | 2,750 | 2,767 | +0.55% | 24,400 | 243億4960万 | +4.14% |
| 12/10 | 2,770 | 2,775 | 2,733 | 2,752 | +0.07% | 9,900 | 242億1760万 | +3.5% |
| 12/09 | 2,762 | 2,770 | 2,728 | 2,750 | -0.43% | 21,900 | 242億 | +3.42% |
| 12/08 | 2,700 | 2,779 | 2,700 | 2,762 | +2.3% | 30,900 | 243億560万 | +3.99% |
| 12/05 | 2,670 | 2,703 | 2,647 | 2,700 | +1.12% | 31,000 | 237億6000万 | +1.85% |
| 12/04 | 2,602 | 2,675 | 2,602 | 2,670 | +2.26% | 19,600 | 234億9600万 | +0.75% |
| 12/03 | 2,633 | 2,636 | 2,594 | 2,611 | +0.15% | 33,000 | 229億7680万 | -1.55% |
| 12/02 | 2,630 | 2,630 | 2,585 | 2,607 | -0.53% | 25,000 | 229億4160万 | -1.99% |
| 12/01 | 2,736 | 2,736 | 2,598 | 2,621 | -4.62% | 33,900 | 230億6480万 | -1.72% |
| 11/28 | 2,680 | 2,760 | 2,671 | 2,748 | +3.19% | 65,700 | 241億8240万 | +2.54% |
| 11/27 | 2,612 | 2,676 | 2,601 | 2,663 | +1.37% | 39,500 | 234億3440万 | -0.93% |
| 11/26 | 2,629 | 2,639 | 2,600 | 2,627 | +0.46% | 27,500 | 231億1760万 | -2.52% |
| 11/25 | 2,666 | 2,666 | 2,585 | 2,615 | -1.62% | 35,300 | 230億1200万 | -3.26% |
| 11/21 | 2,615 | 2,667 | 2,594 | 2,658 | +1.53% | 24,200 | 233億9040万 | -1.88% |
| 11/20 | 2,628 | 2,664 | 2,618 | 2,618 | +0.31% | 38,100 | 230億3840万 | -3.47% |
| 11/19 | 2,599 | 2,655 | 2,591 | 2,610 | +0.85% | 55,800 | 229億6800万 | -3.94% |
| 11/18 | 2,552 | 2,612 | 2,530 | 2,588 | +1.85% | 83,200 | 227億7440万 | -4.89% |
| 11/17 | 2,535 | 2,564 | 2,510 | 2,541 | +1.03% | 40,800 | 223億6080万 | -6.82% |
| 11/14 | 2,616 | 2,616 | 2,508 | 2,515 | -3.31% | 56,200 | 221億3200万 | -8.11% |
| 11/13 | 2,638 | 2,653 | 2,559 | 2,601 | -1.77% | 60,900 | 228億8880万 | -5.31% |
| 11/12 | 2,609 | 2,715 | 2,581 | 2,648 | +1.89% | 120,400 | 233億240万 | -3.78% |
| 11/11 | （IR情報）17:00 NCDグループ統合報告書「Integrated Report 2025」発行のお知らせ |
| 11/11 | 2,568 | 2,644 | 2,556 | 2,599 | +1.21% | 92,000 | 228億7120万 | -5.7% |
| 11/10 | 2,560 | 2,746 | 2,545 | 2,568 | -6.96% | 292,800 | 225億9840万 | -7.02% |
| 11/07 | （IR情報）15:30 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 2,779 | 2,826 | 2,760 | 2,760 | -2.44% | 50,300 | 242億8800万 | -0.25% |
| 11/06 | 2,803 | 2,870 | 2,803 | 2,829 | +0.93% | 38,000 | 248億9520万 | +2.2% |
| 11/05 | 2,745 | 2,824 | 2,703 | 2,803 | +1.85% | 43,500 | 246億6640万 | +1.26% |
| 11/04 | 2,688 | 2,785 | 2,660 | 2,752 | +2.72% | 39,600 | 242億1760万 | -0.69% |
| 10/31 | 2,656 | 2,707 | 2,656 | 2,679 | +0.94% | 11,400 | 235億7520万 | -3.63% |
| 10/30 | 2,655 | 2,679 | 2,631 | 2,654 | -0.04% | 15,800 | 233億5520万 | -4.91% |
| 10/29 | 2,714 | 2,725 | 2,655 | 2,655 | -2.53% | 19,400 | 233億6400万 | -5.25% |
| 10/28 | 2,818 | 2,818 | 2,721 | 2,724 | -3.06% | 20,700 | 239億7120万 | -3.16% |
| 10/27 | 2,817 | 2,836 | 2,752 | 2,810 | +0.32% | 31,900 | 247億2800万 | -0.35% |
| 10/24 | 2,933 | 2,960 | 2,786 | 2,801 | -4.5% | 41,900 | 246億4880万 | -0.78% |
| 10/23 | 2,929 | 2,965 | 2,923 | 2,933 | -0.34% | 24,800 | 258億1040万 | +3.82% |
| 10/22 | 2,827 | 2,960 | 2,827 | 2,943 | +3.12% | 47,200 | 258億9840万 | +4.36% |
| 10/21 | 2,822 | 2,860 | 2,816 | 2,854 | +1.13% | 21,500 | 251億1520万 | +1.35% |
| 10/20 | 2,760 | 2,843 | 2,760 | 2,822 | +2.39% | 30,200 | 248億3360万 | +0.32% |
| 10/17 | 2,738 | 2,760 | 2,703 | 2,756 | +0.66% | 22,100 | 242億5280万 | -1.92% |
| 10/16 | 2,747 | 2,767 | 2,721 | 2,738 | -0.22% | 15,800 | 240億9440万 | -2.53% |
| 10/15 | 2,695 | 2,752 | 2,695 | 2,744 | +1.63% | 15,400 | 241億4720万 | -2.28% |
| 10/14 | 2,705 | 2,733 | 2,673 | 2,700 | -2% | 25,900 | 237億6000万 | -3.74% |
| 10/10 | 2,741 | 2,785 | 2,718 | 2,755 | -0.72% | 22,400 | 242億4400万 | -1.75% |
| 10/09 | 2,757 | 2,780 | 2,748 | 2,775 | +0.43% | 14,100 | 244億2000万 | -0.86% |
| 10/08 | 2,736 | 2,792 | 2,735 | 2,763 | +0.84% | 19,100 | 243億1440万 | -1.11% |
| 10/07 | 2,750 | 2,777 | 2,724 | 2,740 | -0.36% | 19,800 | 241億1200万 | -1.79% |
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。
