| 2026 |
| 07/13 | 1,113 | 1,117 | 1,103 | 1,111 | +0.54% | 60,400 | 666億6000万 | +7.97% |
| 07/10 | 1,098 | 1,110 | 1,096 | 1,105 | +0.91% | 60,200 | 663億 | +7.7% |
| 07/09 | 1,100 | 1,130 | 1,082 | 1,095 | -1.26% | 73,900 | 657億 | +7.04% |
| 07/08 | 1,121 | 1,147 | 1,098 | 1,109 | +1.28% | 123,000 | 665億4000万 | +8.73% |
| 07/07 | 1,097 | 1,131 | 1,095 | 1,095 | -0.54% | 116,000 | 657億 | +7.67% |
| 07/06 | 1,103 | 1,122 | 1,095 | 1,101 | +0.18% | 91,700 | 660億6000万 | +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 | 659億4000万 | +8.38% |
| 07/02 | 1,013 | 1,107 | 1,003 | 1,088 | +10.68% | 430,300 | 652億8000万 | +7.51% |
| 07/01 | 985 | 1,001 | 977 | 983 | -0.51% | 154,300 | 589億8000万 | -2.77% |
| 06/30 | 1,003 | 1,007 | 980 | 988 | -2.27% | 116,400 | 592億8000万 | -2.56% |
| 06/29 | 1,000 | 1,025 | 993 | 1,011 | +3.69% | 327,000 | 606億6000万 | -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 | 585億 | -5.06% |
| 06/25 | 978 | 978 | 956 | 958 | -0.62% | 256,800 | 574億8000万 | -7.44% |
| 06/24 | 965 | 976 | 955 | 964 | +0.94% | 165,000 | 578億4000万 | -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 | 573億 | -9.22% |
| 06/22 | 959 | 985 | 952 | 978 | +1.77% | 275,100 | 586億8000万 | -7.91% |
| 06/19 | 980 | 980 | 950 | 961 | -3.42% | 238,300 | 576億6000万 | -10.02% |
| 06/18 | 991 | 1,008 | 986 | 995 | +0.2% | 148,100 | 597億 | -7.53% |
| 06/17 | 998 | 1,017 | 987 | 993 | +0.2% | 158,800 | 595億8000万 | -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 | 594億6000万 | -9.08% |
| 06/15 | 1,029 | 1,032 | 1,008 | 1,016 | +0.1% | 78,300 | 609億6000万 | -7.64% |
| 06/12 | 1,024 | 1,027 | 1,008 | 1,015 | -2.78% | 166,900 | 609億 | -8.48% |
| 06/11 | 1,057 | 1,069 | 1,029 | 1,044 | -0.57% | 155,300 | 626億4000万 | -6.62% |
| 06/10 | 1,037 | 1,057 | 1,026 | 1,050 | +1.25% | 161,800 | 630億 | -6.58% |
| 06/09 | 1,048 | 1,085 | 1,035 | 1,037 | -1.05% | 127,000 | 622億2000万 | -8.23% |
| 06/08 | 1,030 | 1,058 | 1,025 | 1,048 | +1.16% | 177,300 | 628億8000万 | -7.83% |
| 06/05 | 1,030 | 1,051 | 1,023 | 1,036 | +2.88% | 176,000 | 621億6000万 | -9.52% |
| 06/04 | 1,019 | 1,028 | 1,003 | 1,007 | -3.82% | 171,500 | 604億2000万 | -12.59% |
| 06/03 | 1,055 | 1,079 | 1,019 | 1,047 | -2.33% | 146,400 | 628億2000万 | -9.82% |
| 06/02 | 1,045 | 1,079 | 1,042 | 1,072 | +2.39% | 151,300 | 643億2000万 | -8.38% |
| 06/01 | 1,050 | 1,077 | 1,043 | 1,047 | -0.38% | 154,100 | 628億2000万 | -11.27% |
| 05/29 | 1,073 | 1,085 | 1,051 | 1,051 | -1.04% | 97,200 | 630億6000万 | -11.68% |
| 05/28 | 1,058 | 1,063 | 1,034 | 1,062 | +0.38% | 139,000 | 637億2000万 | -11.57% |
| 05/27 | 1,088 | 1,092 | 1,042 | 1,058 | -4.51% | 233,500 | 634億8000万 | -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 | 664億8000万 | -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 | 726億6000万 | -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 | 700億8000万 | -4.96% |
| 05/21 | 1,175 | 1,210 | 1,167 | 1,167 | -0.68% | 109,700 | 700億2000万 | -5.12% |
| 05/20 | 1,208 | 1,221 | 1,156 | 1,175 | -2.65% | 200,100 | 705億 | -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 | 724億2000万 | -2.19% |
| 05/18 | 1,166 | 1,174 | 1,122 | 1,135 | -1.3% | 147,300 | 681億 | -8.25% |
| 05/15 | 1,164 | 1,190 | 1,133 | 1,150 | +1.23% | 149,500 | 690億 | -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 | 681億6000万 | -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 | 723億 | -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 | 742億8000万 | -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 | 744億 | -0.96% |
| 05/08 | 1,217 | 1,253 | 1,216 | 1,246 | +3.83% | 124,000 | 747億6000万 | -0.32% |
| 05/07 | 1,210 | 1,218 | 1,195 | 1,200 | 0% | 99,000 | 720億 | -3.85% |
| 05/01 | 1,201 | 1,205 | 1,193 | 1,200 | -0.25% | 60,800 | 720億 | -4% |
| 04/30 | 1,237 | 1,237 | 1,201 | 1,203 | -5.05% | 122,300 | 721億8000万 | -3.84% |
| 04/28 | 1,225 | 1,267 | 1,217 | 1,267 | +5.5% | 137,300 | 760億2000万 | +1.12% |
| 04/27 | 1,210 | 1,226 | 1,200 | 1,201 | -2.12% | 106,000 | 720億6000万 | -4% |
| 04/24 | 1,240 | 1,247 | 1,211 | 1,227 | -3.16% | 148,000 | 736億2000万 | -1.92% |
| 04/23 | 1,315 | 1,321 | 1,265 | 1,267 | -4.88% | 156,300 | 760億2000万 | +1.28% |
| 04/22 | 1,308 | 1,344 | 1,308 | 1,332 | +2.23% | 179,600 | 799億2000万 | +6.22% |
| 04/21 | 1,335 | 1,344 | 1,303 | 1,303 | -1.59% | 85,700 | 781億8000万 | +3.99% |
| 04/20 | 1,350 | 1,359 | 1,324 | 1,324 | -0.45% | 117,400 | 794億4000万 | +5.67% |
| 04/17 | 1,340 | 1,353 | 1,320 | 1,330 | -0.6% | 139,400 | 798億 | +6.23% |
| 04/17 | （空売り報告）Nomura International plc 483,421株（0.8%）+0.01% |
| 04/16 | 1,314 | 1,344 | 1,308 | 1,338 | +4.21% | 204,800 | 802億8000万 | +6.95% |
| 04/15 | 1,210 | 1,285 | 1,209 | 1,284 | +8.17% | 225,100 | 770億4000万 | +2.64% |
| 04/14 | 1,198 | 1,205 | 1,180 | 1,187 | +0.59% | 120,200 | 712億2000万 | -5.27% |
| 04/13 | 1,170 | 1,190 | 1,154 | 1,180 | -1.67% | 240,400 | 708億 | -6.27% |
| 04/13 | （空売り報告）Nomura International plc 479,208株（0.79%）-0.02% |
| 04/10 | 1,240 | 1,251 | 1,199 | 1,200 | -3.85% | 275,000 | 720億 | -5.29% |
| 04/09 | 1,283 | 1,287 | 1,248 | 1,248 | -2.95% | 130,500 | 748億8000万 | -1.81% |
| 04/08 | 1,299 | 1,305 | 1,285 | 1,286 | +1.02% | 95,900 | 771億6000万 | +1.02% |
| 04/07 | 1,272 | 1,280 | 1,256 | 1,273 | +1.76% | 68,500 | 763億8000万 | -0.16% |
| 04/06 | 1,240 | 1,264 | 1,237 | 1,251 | +0.64% | 61,100 | 750億6000万 | -2.11% |
| 04/03 | 1,238 | 1,253 | 1,230 | 1,243 | +0.4% | 78,800 | 745億8000万 | -3.19% |
| 04/02 | 1,250 | 1,253 | 1,224 | 1,238 | +0.16% | 105,600 | 742億8000万 | -4.11% |
| 04/02 | （空売り報告）Nomura International plc 487,034株（0.81%）+0.03% |
| 04/01 | 1,210 | 1,238 | 1,203 | 1,236 | +4.57% | 94,000 | 741億6000万 | -4.56% |
| 04/01 | （空売り報告）Nomura International plc 473,940株（0.78%）-0.02% |
| 03/31 | 1,174 | 1,204 | 1,173 | 1,182 | -0.84% | 107,500 | 709億2000万 | -8.94% |
| 03/30 | 1,151 | 1,192 | 1,147 | 1,192 | -4.64% | 168,800 | 715億2000万 | -8.8% |
| 03/30 | （空売り報告）Nomura International plc 481,517株（0.8%）+0.04% |
| 03/27 | 1,236 | 1,259 | 1,229 | 1,250 | +2.29% | 200,600 | 750億 | -5.09% |
| 03/26 | 1,247 | 1,261 | 1,214 | 1,222 | -2.94% | 119,600 | 733億2000万 | -7.7% |
| 03/25 | 1,269 | 1,272 | 1,250 | 1,259 | +2.11% | 159,200 | 755億4000万 | -5.41% |
| 03/24 | 1,215 | 1,234 | 1,195 | 1,233 | +3.44% | 212,200 | 739億8000万 | -7.64% |
| 03/23 | 1,205 | 1,221 | 1,175 | 1,192 | -3.09% | 256,600 | 715億2000万 | -10.98% |
| 03/19 | 1,276 | 1,287 | 1,230 | 1,230 | -7.93% | 892,800 | 738億 | -8.75% |
| 03/19 | （空売り報告）Nomura International plc 461,828株（0.76%）新規 |
| 03/18 | 1,313 | 1,336 | 1,313 | 1,336 | +2.61% | 150,700 | 801億6000万 | -1.4% |
| 03/17 | 1,314 | 1,326 | 1,300 | 1,302 | -0.84% | 110,100 | 781億2000万 | -3.98% |
| 03/16 | 1,297 | 1,331 | 1,291 | 1,313 | +0.84% | 150,700 | 787億8000万 | -3.17% |
| 03/13 | 1,298 | 1,326 | 1,298 | 1,302 | -0.15% | 128,800 | 781億2000万 | -4.05% |
| 03/12 | 1,335 | 1,336 | 1,304 | 1,304 | -2.18% | 116,000 | 782億4000万 | -3.91% |
| 03/11 | 1,345 | 1,358 | 1,333 | 1,333 | +0.15% | 105,400 | 799億8000万 | -2.06% |
| 03/10 | 1,368 | 1,368 | 1,322 | 1,331 | -1.41% | 107,600 | 798億6000万 | -2.42% |
| 03/09 | 1,317 | 1,350 | 1,299 | 1,350 | -1.03% | 204,900 | 810億 | -1.32% |
| 03/06 | 1,345 | 1,386 | 1,329 | 1,364 | +3.65% | 199,200 | 818億4000万 | -0.66% |
| 03/05 | 1,343 | 1,350 | 1,313 | 1,316 | +2.02% | 127,100 | 789億6000万 | -4.43% |
| 03/04 | 1,330 | 1,331 | 1,277 | 1,290 | -3.23% | 186,700 | 774億 | -6.86% |
| 03/03 | 1,350 | 1,365 | 1,333 | 1,333 | -1.33% | 166,700 | 799億8000万 | -4.38% |
| 03/02 | 1,340 | 1,377 | 1,339 | 1,351 | -4.18% | 136,000 | 810億6000万 | -3.71% |
| 02/27 | 1,433 | 1,433 | 1,387 | 1,410 | +0.5% | 200,900 | 846億 | 0% |
| 02/26 | 1,373 | 1,440 | 1,373 | 1,403 | +4.16% | 347,500 | 841億8000万 | -0.92% |
| 02/25 | 1,332 | 1,360 | 1,328 | 1,347 | +2.9% | 189,500 | 808億2000万 | -5.27% |
| 02/24 | 1,325 | 1,336 | 1,276 | 1,309 | -6.97% | 262,800 | 785億4000万 | -8.53% |
| 02/20 | 1,414 | 1,414 | 1,384 | 1,407 | -2.56% | 213,000 | 844億2000万 | -2.49% |
| 02/19 | 1,450 | 1,462 | 1,421 | 1,444 | +2.27% | 293,800 | 866億4000万 | -0.62% |
| 02/18 | 1,405 | 1,424 | 1,401 | 1,412 | +0.57% | 276,500 | 847億2000万 | -3.35% |
| 02/17 | 1,358 | 1,412 | 1,358 | 1,404 | +2.93% | 295,000 | 842億4000万 | -4.49% |
| 02/16 | 1,330 | 1,365 | 1,313 | 1,364 | +2.87% | 281,000 | 818億4000万 | -7.96% |
| 02/16 | （IR情報）8:00 2026年３月期 第３四半期決算説明（説明会質疑応答含む） 書き起こし公開のお知らせ |
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。
