| 2026 |
| 10/02 | 1,335 | 1,354 | 1,297 | 1,304 | -3.48% | 149,700 | - | -5.92% |
| 10/01 | 1,330 | 1,354 | 1,321 | 1,351 | +1.58% | 58,300 | - | -2.81% |
| 09/30 | 1,356 | 1,356 | 1,327 | 1,330 | -1.41% | 76,300 | - | -4.45% |
| 09/29 | 1,350 | 1,359 | 1,337 | 1,349 | -2.1% | 71,500 | - | -3.37% |
| 09/28 | 1,386 | 1,386 | 1,363 | 1,378 | -0.51% | 75,700 | - | -1.5% |
| 09/25 | 1,400 | 1,400 | 1,378 | 1,385 | -1.28% | 85,200 | - | -1.14% |
| 09/24 | 1,418 | 1,427 | 1,392 | 1,403 | -0.57% | 129,600 | - | +0.14% |
| 09/18 | 1,394 | 1,414 | 1,374 | 1,411 | +1.44% | 209,200 | - | +0.86% |
| 09/17 | 1,366 | 1,393 | 1,366 | 1,391 | +1.83% | 63,300 | - | -0.43% |
| 09/16 | 1,373 | 1,380 | 1,365 | 1,366 | +0.15% | 57,500 | - | -2.15% |
| 09/15 | 1,387 | 1,389 | 1,353 | 1,364 | 0% | 74,300 | - | -2.15% |
| 09/14 | 1,325 | 1,368 | 1,323 | 1,364 | +2.17% | 77,200 | - | -2.01% |
| 09/11 | 1,358 | 1,363 | 1,328 | 1,335 | -2.98% | 106,000 | - | -3.61% |
| 09/11 | （IR情報）9:00 2026年９月５日（土）オンライン開催、個人投資家向けIRセミナー 書き起こし公開のお知らせ |
| 09/10 | 1,355 | 1,384 | 1,344 | 1,376 | +1.55% | 84,700 | - | -0.22% |
| 09/09 | 1,372 | 1,383 | 1,352 | 1,355 | -2.59% | 98,600 | - | -1.24% |
| 09/08 | 1,384 | 1,402 | 1,371 | 1,391 | +0.22% | 154,300 | - | +1.9% |
| 09/07 | （IR情報）17:00 2026年９月５日（土）オンライン開催、個人投資家向けIRセミナー 動画公開のお知らせ |
| 09/07 | 1,400 | 1,404 | 1,376 | 1,388 | -2.12% | 115,200 | - | +2.21% |
| 09/04 | （IR情報）15:30 第47期有価証券報告書 英訳公開のお知らせ |
| 09/04 | 1,414 | 1,433 | 1,403 | 1,418 | +0.14% | 119,100 | - | +4.96% |
| 09/03 | 1,388 | 1,420 | 1,384 | 1,416 | +0.85% | 135,600 | - | +5.36% |
| 09/02 | 1,415 | 1,419 | 1,385 | 1,404 | -2.7% | 148,100 | - | +4.93% |
| 09/01 | 1,465 | 1,477 | 1,430 | 1,443 | -1.5% | 159,300 | - | +8.41% |
| 08/31 | 1,438 | 1,492 | 1,434 | 1,465 | +0.83% | 258,400 | - | +10.82% |
| 08/28 | 1,409 | 1,470 | 1,409 | 1,453 | +4.53% | 125,000 | - | +10.83% |
| 08/27 | 1,413 | 1,434 | 1,390 | 1,390 | -1.77% | 94,900 | - | +7.01% |
| 08/26 | 1,425 | 1,451 | 1,412 | 1,415 | +0.5% | 133,000 | - | +9.69% |
| 08/25 | 1,405 | 1,408 | 1,369 | 1,408 | +0.57% | 123,200 | - | +9.91% |
| 08/24 | 1,425 | 1,441 | 1,395 | 1,400 | -1.75% | 113,200 | - | +10.24% |
| 08/21 | 1,450 | 1,456 | 1,408 | 1,425 | -1.18% | 99,500 | - | +13.1% |
| 08/20 | 1,436 | 1,473 | 1,431 | 1,442 | +1.62% | 224,100 | - | +15.54% |
| 08/19 | （IR情報）10:00 2027年３月期 第１四半期決算説明（説明会質疑応答含む） 書き起こし公開のお知らせ |
| 08/19 | 1,384 | 1,428 | 1,384 | 1,419 | +3.05% | 175,700 | - | +14.81% |
| 08/18 | 1,360 | 1,388 | 1,345 | 1,377 | +2.15% | 102,500 | - | +12.59% |
| 08/17 | 1,364 | 1,380 | 1,348 | 1,348 | -2.39% | 136,500 | - | +11.13% |
| 08/14 | 1,358 | 1,391 | 1,347 | 1,381 | +1.47% | 98,200 | - | +14.89% |
| 08/14 | （空売り報告）Nomura International plc 283,577株（0.47%）-0.05%義務消失 |
| 08/13 | 1,362 | 1,364 | 1,319 | 1,361 | +3.5% | 292,500 | - | +14.18% |
| 08/12 | 1,390 | 1,405 | 1,311 | 1,315 | +1.15% | 249,000 | - | +11.35% |
| 08/10 | （IR情報）17:15 2027年３月期 第１四半期決算説明 動画公開のお知らせ |
| 08/10 | （IR情報）12:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/10 | （IR情報）12:00 2027年3月期第1四半期決算説明資料 |
| 08/10 | （IR情報）12:00 役員向け株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 08/10 | 1,200 | 1,311 | 1,190 | 1,300 | +8.33% | 274,200 | - | +10.92% |
| 08/07 | 1,200 | 1,217 | 1,200 | 1,200 | +0.5% | 72,100 | - | +3.09% |
| 08/06 | 1,190 | 1,201 | 1,183 | 1,194 | +0.34% | 79,300 | - | +2.93% |
| 08/06 | （空売り報告）Nomura International plc 316,148株（0.52%）再IN |
| 08/05 | 1,181 | 1,194 | 1,177 | 1,190 | +0.85% | 79,200 | - | +3.39% |
| 08/05 | （空売り報告）Nomura International plc 294,665株（0.49%）-0.09%義務消失 |
| 08/04 | 1,201 | 1,206 | 1,180 | 1,180 | -2.48% | 103,500 | - | +3.24% |
| 08/03 | 1,213 | 1,217 | 1,178 | 1,210 | -1.06% | 89,700 | - | +6.42% |
| 07/31 | 1,233 | 1,250 | 1,218 | 1,223 | -2.32% | 81,300 | - | +8.52% |
| 07/30 | 1,276 | 1,282 | 1,239 | 1,252 | -1.11% | 136,300 | - | +12.09% |
| 07/30 | （空売り報告）Nomura International plc 351,384株（0.58%）-0.04% |
| 07/29 | 1,227 | 1,280 | 1,222 | 1,266 | +3.35% | 159,500 | - | +14.57% |
| 07/28 | 1,244 | 1,246 | 1,211 | 1,225 | +0.66% | 100,900 | - | +12.08% |
| 07/27 | 1,200 | 1,240 | 1,193 | 1,217 | +3.22% | 114,100 | - | +12.37% |
| 07/24 | 1,175 | 1,188 | 1,153 | 1,179 | +1.81% | 490,200 | - | +9.98% |
| 07/24 | （空売り報告）Nomura International plc 375,341株（0.62%）+0.06% |
| 07/23 | 1,162 | 1,172 | 1,144 | 1,158 | -0.86% | 176,000 | - | +8.73% |
| 07/22 | 1,186 | 1,186 | 1,152 | 1,168 | -0.6% | 149,600 | - | +10.4% |
| 07/21 | 1,166 | 1,194 | 1,160 | 1,175 | +2.8% | 92,400 | - | +11.8% |
| 07/17 | 1,138 | 1,167 | 1,130 | 1,143 | -0.09% | 122,300 | - | +9.38% |
| 07/16 | 1,137 | 1,166 | 1,129 | 1,144 | +0.62% | 268,300 | - | +10% |
| 07/15 | 1,130 | 1,140 | 1,127 | 1,137 | +0.53% | 57,400 | - | +9.75% |
| 07/14 | 1,125 | 1,147 | 1,125 | 1,131 | +1.8% | 68,500 | - | +9.59% |
| 07/13 | 1,113 | 1,117 | 1,103 | 1,111 | +0.54% | 60,400 | - | +7.97% |
| 07/10 | 1,098 | 1,110 | 1,096 | 1,105 | +0.91% | 60,200 | - | +7.7% |
| 07/09 | 1,100 | 1,130 | 1,082 | 1,095 | -1.26% | 73,900 | - | +7.04% |
| 07/08 | 1,121 | 1,147 | 1,098 | 1,109 | +1.28% | 123,000 | - | +8.73% |
| 07/07 | 1,097 | 1,131 | 1,095 | 1,095 | -0.54% | 116,000 | - | +7.67% |
| 07/06 | 1,103 | 1,122 | 1,095 | 1,101 | +0.18% | 91,700 | - | +8.37% |
| 07/03 | （IR情報）15:45 「みんかぶアワード2025」受賞のお知らせ |
| 07/03 | 1,098 | 1,114 | 1,075 | 1,099 | +1.01% | 184,600 | - | +8.38% |
| 07/02 | 1,013 | 1,107 | 1,003 | 1,088 | +10.68% | 430,300 | - | +7.51% |
| 07/01 | 985 | 1,001 | 977 | 983 | -0.51% | 154,300 | - | -2.77% |
| 06/30 | 1,003 | 1,007 | 980 | 988 | -2.27% | 116,400 | - | -2.56% |
| 06/29 | 1,000 | 1,025 | 993 | 1,011 | +3.69% | 327,000 | - | -0.79% |
| 06/26 | （IR情報）11:30 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 06/26 | （IR情報）11:30 支配株主等に関する事項について |
| 06/26 | 958 | 980 | 952 | 975 | +1.77% | 178,000 | - | -5.06% |
| 06/25 | 978 | 978 | 956 | 958 | -0.62% | 256,800 | - | -7.44% |
| 06/24 | 965 | 976 | 955 | 964 | +0.94% | 165,000 | - | -7.57% |
| 06/24 | （空売り報告）Nomura International plc 339,656株（0.56%）-0.13% |
| 06/23 | 970 | 978 | 953 | 955 | -2.35% | 198,200 | - | -9.22% |
| 06/22 | 959 | 985 | 952 | 978 | +1.77% | 275,100 | - | -7.91% |
| 06/19 | 980 | 980 | 950 | 961 | -3.42% | 238,300 | - | -10.02% |
| 06/18 | 991 | 1,008 | 986 | 995 | +0.2% | 148,100 | - | -7.53% |
| 06/17 | 998 | 1,017 | 987 | 993 | +0.2% | 158,800 | - | -8.14% |
| 06/17 | （空売り報告）Nomura International plc 419,609株（0.69%）-0.09% |
| 06/16 | 1,005 | 1,006 | 985 | 991 | -2.46% | 131,600 | - | -9.08% |
| 06/15 | 1,029 | 1,032 | 1,008 | 1,016 | +0.1% | 78,300 | - | -7.64% |
| 06/12 | 1,024 | 1,027 | 1,008 | 1,015 | -2.78% | 166,900 | - | -8.48% |
| 06/11 | 1,057 | 1,069 | 1,029 | 1,044 | -0.57% | 155,300 | - | -6.62% |
| 06/10 | 1,037 | 1,057 | 1,026 | 1,050 | +1.25% | 161,800 | - | -6.58% |
| 06/09 | 1,048 | 1,085 | 1,035 | 1,037 | -1.05% | 127,000 | - | -8.23% |
| 06/08 | 1,030 | 1,058 | 1,025 | 1,048 | +1.16% | 177,300 | - | -7.83% |
| 06/05 | 1,030 | 1,051 | 1,023 | 1,036 | +2.88% | 176,000 | - | -9.52% |
| 06/04 | 1,019 | 1,028 | 1,003 | 1,007 | -3.82% | 171,500 | - | -12.59% |
| 06/03 | 1,055 | 1,079 | 1,019 | 1,047 | -2.33% | 146,400 | - | -9.82% |
| 06/02 | 1,045 | 1,079 | 1,042 | 1,072 | +2.39% | 151,300 | - | -8.38% |
| 06/01 | 1,050 | 1,077 | 1,043 | 1,047 | -0.38% | 154,100 | - | -11.27% |
| 05/29 | 1,073 | 1,085 | 1,051 | 1,051 | -1.04% | 97,200 | - | -11.68% |
| 05/28 | 1,058 | 1,063 | 1,034 | 1,062 | +0.38% | 139,000 | - | -11.57% |
| 05/27 | 1,088 | 1,092 | 1,042 | 1,058 | -4.51% | 233,500 | - | -12.71% |
| 05/27 | （空売り報告）Nomura International plc 472,346株（0.78%）-0.03% |
| 05/26 | 1,200 | 1,200 | 1,107 | 1,108 | -8.51% | 220,700 | - | -9.4% |
| 05/26 | （空売り報告）Nomura International plc 486,382株（0.81%）+0.03% |
| 05/25 | 1,190 | 1,212 | 1,169 | 1,211 | +3.68% | 215,700 | - | -1.54% |
| 05/25 | （空売り報告）Nomura International plc 472,324株（0.78%）-0.11% |
| 05/22 | 1,170 | 1,181 | 1,150 | 1,168 | +0.09% | 78,100 | - | -4.96% |
| 05/21 | 1,175 | 1,210 | 1,167 | 1,167 | -0.68% | 109,700 | - | -5.12% |
| 05/20 | 1,208 | 1,221 | 1,156 | 1,175 | -2.65% | 200,100 | - | -4.55% |
| 05/19 | （IR情報）10:15 2026年３月期 決算説明（説明会質疑応答含む） 書き起こし公開のお知らせ |
| 05/19 | 1,165 | 1,249 | 1,152 | 1,207 | +6.34% | 329,500 | - | -2.19% |
| 05/18 | 1,166 | 1,174 | 1,122 | 1,135 | -1.3% | 147,300 | - | -8.25% |
| 05/15 | 1,164 | 1,190 | 1,133 | 1,150 | +1.23% | 149,500 | - | -7.48% |
| 05/15 | （空売り報告）Nomura International plc 538,522株（0.89%）-0.01% |
| 05/14 | 1,178 | 1,200 | 1,110 | 1,136 | -5.73% | 382,800 | - | -8.9% |
| 05/14 | （空売り報告）Nomura International plc 545,481株（0.9%）+0.02% |
| 05/13 | 1,229 | 1,244 | 1,200 | 1,205 | -2.67% | 304,900 | - | -3.68% |
| 05/13 | （空売り報告）Nomura International plc 533,579株（0.88%）-0.02% |
| 05/12 | （IR情報）14:45 2026年３月期 決算説明 動画公開のお知らせ |
| 05/12 | （IR情報）11:30 役員人事に関するお知らせ |
| 05/12 | （IR情報）11:30 2026年3月期決算説明資料 |
| 05/12 | （IR情報）11:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 1,262 | 1,265 | 1,197 | 1,238 | -0.16% | 261,800 | - | -1.12% |
| 05/12 | （空売り報告）Nomura International plc 544,007株（0.9%）+0.1% |
| 05/11 | 1,245 | 1,262 | 1,240 | 1,240 | -0.48% | 111,100 | - | -0.96% |
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。
