| 2026 |
| 07/30 | 1,710 | 1,713 | 1,679 | 1,698 | -0.76% | 430,700 | 1960億9715万 | +0.77% |
| 07/29 | 1,686 | 1,714 | 1,676 | 1,711 | +2.15% | 669,300 | 1975億9849万 | +1.66% |
| 07/28 | 1,679 | 1,694 | 1,674 | 1,675 | -0.24% | 426,500 | 1934億4095万 | -0.36% |
| 07/27 | 1,664 | 1,685 | 1,660 | 1,679 | +1.14% | 644,100 | 1939億290万 | 0% |
| 07/24 | （IR情報）11:00 譲渡制限付株式報酬及び業績連動型譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 07/24 | 1,655 | 1,671 | 1,645 | 1,660 | -0.18% | 293,000 | 1917億864万 | -1.07% |
| 07/23 | 1,672 | 1,679 | 1,656 | 1,663 | -1.07% | 310,400 | 1920億5510万 | -0.83% |
| 07/22 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.49%）野村アセットマネジメント（6.46%）野村證券（0.08%） |
| 07/22 | 1,685 | 1,690 | 1,668 | 1,681 | 0% | 472,800 | 1941億3387万 | +0.18% |
| 07/21 | 1,683 | 1,701 | 1,676 | 1,681 | 0% | 438,300 | 1941億3387万 | +0.24% |
| 07/17 | 1,675 | 1,692 | 1,670 | 1,681 | +0.18% | 523,600 | 1941億3387万 | +0.3% |
| 07/16 | 1,688 | 1,703 | 1,671 | 1,678 | -0.94% | 414,700 | 1937億8741万 | 0% |
| 07/15 | 1,675 | 1,700 | 1,656 | 1,694 | +1.13% | 410,600 | 1956億3521万 | +0.89% |
| 07/14 | 1,675 | 1,684 | 1,664 | 1,675 | +0.84% | 347,400 | 1934億4095万 | -0.3% |
| 07/13 | 1,685 | 1,690 | 1,656 | 1,661 | -0.72% | 327,400 | 1918億2413万 | -1.19% |
| 07/10 | 1,680 | 1,683 | 1,664 | 1,673 | -1.01% | 403,100 | 1932億998万 | -0.54% |
| 07/09 | 1,702 | 1,706 | 1,687 | 1,690 | -1.52% | 310,100 | 1951億7326万 | +0.36% |
| 07/08 | 1,745 | 1,755 | 1,716 | 1,716 | -1.44% | 332,000 | 1981億7592万 | +1.84% |
| 07/07 | 1,750 | 1,757 | 1,736 | 1,741 | -0.4% | 261,900 | 2010億6310万 | +3.32% |
| 07/06 | 1,718 | 1,759 | 1,710 | 1,748 | +1.75% | 356,400 | 2018億7151万 | +3.8% |
| 07/03 | 1,725 | 1,730 | 1,712 | 1,718 | +0.94% | 301,800 | 1984億690万 | +2.08% |
| 07/02 | 1,697 | 1,715 | 1,683 | 1,702 | +1.61% | 458,700 | 1965億5910万 | +1.07% |
| 07/01 | 1,685 | 1,692 | 1,667 | 1,675 | -0.59% | 499,400 | 1934億4095万 | -0.65% |
| 06/30 | 1,670 | 1,697 | 1,665 | 1,685 | +1.26% | 669,900 | 1945億9582万 | -0.3% |
| 06/29 | 1,645 | 1,674 | 1,639 | 1,664 | +2.34% | 534,400 | 1921億7059万 | -1.71% |
| 06/26 | 1,625 | 1,630 | 1,591 | 1,626 | -1.51% | 829,300 | 1877億8208万 | -4.24% |
| 06/25 | （IR情報）16:00 譲渡制限付株式報酬及び業績連動型譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 06/25 | （IR情報）16:00 会社分割(簡易吸収分割)に関するお知らせ |
| 06/25 | 1,668 | 1,670 | 1,643 | 1,651 | -0.42% | 481,100 | 1906億6926万 | -3.11% |
| 06/24 | 1,647 | 1,667 | 1,637 | 1,658 | +0.67% | 509,900 | 1914億7767万 | -2.93% |
| 06/23 | 1,621 | 1,657 | 1,611 | 1,647 | +0.8% | 768,000 | 1902億731万 | -3.85% |
| 06/22 | 1,630 | 1,646 | 1,622 | 1,634 | -0.24% | 608,000 | 1887億598万 | -5% |
| 06/19 | 1,634 | 1,644 | 1,619 | 1,638 | -0.91% | 1,124,400 | 1891億6793万 | -4.99% |
| 06/18 | 1,670 | 1,677 | 1,619 | 1,653 | -1.43% | 785,000 | 1909億23万 | -5% |
| 06/17 | 1,663 | 1,683 | 1,647 | 1,677 | +1.57% | 653,900 | 1936億7192万 | -4.55% |
| 06/16 | 1,664 | 1,674 | 1,643 | 1,651 | -1.37% | 644,200 | 1906億6926万 | -6.88% |
| 06/15 | 1,683 | 1,710 | 1,648 | 1,674 | -2.16% | 808,600 | 1933億2546万 | -6.48% |
| 06/12 | 1,692 | 1,715 | 1,688 | 1,711 | 0% | 450,900 | 1975億9849万 | -5.31% |
| 06/11 | 1,710 | 1,719 | 1,695 | 1,711 | -0.52% | 346,200 | 1975億9849万 | -6.14% |
| 06/10 | 1,718 | 1,734 | 1,714 | 1,720 | +0.76% | 302,100 | 1986億3787万 | -6.52% |
| 06/09 | 1,695 | 1,719 | 1,688 | 1,707 | +1.13% | 452,000 | 1971億3654万 | -7.93% |
| 06/08 | 1,691 | 1,715 | 1,673 | 1,688 | -1.46% | 501,700 | 1949億4228万 | -9.73% |
| 06/05 | 1,733 | 1,737 | 1,703 | 1,713 | -0.23% | 406,500 | 1978億2946万 | -9.17% |
| 06/04 | 1,725 | 1,739 | 1,708 | 1,717 | -0.17% | 476,100 | 1982億9141万 | -9.68% |
| 06/03 | 1,685 | 1,732 | 1,665 | 1,720 | +0.7% | 574,300 | 1986億3787万 | -10.28% |
| 06/02 | 1,718 | 1,723 | 1,683 | 1,708 | -1.39% | 444,500 | 1972億5202万 | -11.59% |
| 06/01 | 1,749 | 1,760 | 1,718 | 1,732 | -0.97% | 485,600 | 2000億2372万 | -11.09% |
| 05/29 | 1,731 | 1,766 | 1,731 | 1,749 | +0.81% | 569,500 | 2019億8700万 | -11.04% |
| 05/28 | 1,776 | 1,778 | 1,726 | 1,735 | -2.2% | 613,900 | 2003億7018万 | -12.55% |
| 05/27 | 1,759 | 1,774 | 1,745 | 1,774 | +0.06% | 499,300 | 2048億7418万 | -11.43% |
| 05/26 | 1,783 | 1,786 | 1,758 | 1,773 | -0.89% | 485,300 | 2047億5869万 | -12.27% |
| 05/25 | 1,771 | 1,803 | 1,766 | 1,789 | +1.19% | 705,800 | 2066億648万 | -12.26% |
| 05/22 | （IR情報）15:30 連結子会社からの配当金受領に関するお知らせ |
| 05/22 | （IR情報）15:30 完全子会社間の吸収合併に関するお知らせ |
| 05/22 | （5%ルール）SOMPOアセットマネジメント（5.4%） |
| 05/22 | 1,750 | 1,768 | 1,741 | 1,768 | +0.57% | 556,600 | 2041億8125万 | -13.97% |
| 05/21 | 1,824 | 1,824 | 1,751 | 1,758 | -1.73% | 466,700 | 2030億2638万 | -15.2% |
| 05/20 | 1,815 | 1,823 | 1,779 | 1,789 | -0.89% | 579,000 | 2066億648万 | -14.52% |
| 05/19 | 1,741 | 1,822 | 1,741 | 1,805 | +3.74% | 1,102,400 | 2084億5428万 | -14.54% |
| 05/18 | 1,783 | 1,797 | 1,731 | 1,740 | -14.41% | 2,362,900 | 2009億4761万 | -18.31% |
| 05/15 | （IR情報）15:00 2026年3月期決算短信〔IFRS〕(連結) |
| 05/15 | 2,070 | 2,126 | 1,973 | 2,033 | -2.4% | 908,000 | 2347億8534万 | -5.53% |
| 05/14 | 2,090 | 2,099 | 2,055 | 2,083 | +0.1% | 257,900 | 2405億5970万 | -3.65% |
| 05/13 | 2,071 | 2,088 | 2,064 | 2,081 | 0% | 218,100 | 2403億2873万 | -4.15% |
| 05/12 | 2,100 | 2,111 | 2,053 | 2,081 | -0.81% | 397,700 | 2403億2873万 | -4.41% |
| 05/11 | 2,102 | 2,134 | 2,085 | 2,098 | -0.19% | 437,300 | 2422億9201万 | -3.98% |
| 05/08 | 2,131 | 2,137 | 2,083 | 2,102 | -1.55% | 586,900 | 2427億5396万 | -3.97% |
| 05/07 | 2,088 | 2,147 | 2,081 | 2,135 | +3.34% | 378,800 | 2465億6503万 | -2.73% |
| 05/01 | 2,105 | 2,106 | 2,058 | 2,066 | -1.85% | 233,900 | 2385億9642万 | -6.18% |
| 04/30 | 2,106 | 2,111 | 2,083 | 2,105 | +0.29% | 421,000 | 2431億42万 | -4.79% |
| 04/28 | 2,073 | 2,113 | 2,068 | 2,099 | +0.86% | 476,700 | 2424億750万 | -5.32% |
| 04/27 | 2,100 | 2,100 | 2,070 | 2,081 | -1.89% | 233,900 | 2403億2873万 | -6.3% |
| 04/24 | 2,094 | 2,124 | 2,087 | 2,121 | +1.05% | 244,900 | 2449億4821万 | -4.55% |
| 04/23 | 2,095 | 2,112 | 2,073 | 2,099 | -0.57% | 380,300 | 2424億750万 | -5.58% |
| 04/22 | 2,162 | 2,162 | 2,094 | 2,111 | -2.9% | 294,800 | 2437億9334万 | -5.21% |
| 04/21 | 2,175 | 2,180 | 2,149 | 2,174 | -0.73% | 236,800 | 2510億6903万 | -2.42% |
| 04/20 | 2,225 | 2,225 | 2,173 | 2,190 | -0.82% | 174,500 | 2529億1683万 | -1.66% |
| 04/17 | 2,240 | 2,250 | 2,208 | 2,208 | -1.78% | 151,400 | 2549億9559万 | -0.76% |
| 04/16 | 2,240 | 2,257 | 2,234 | 2,248 | +1.17% | 214,900 | 2596億1508万 | +1.22% |
| 04/15 | 2,177 | 2,222 | 2,177 | 2,222 | +2.07% | 255,100 | 2566億1241万 | +0.09% |
| 04/14 | 2,227 | 2,251 | 2,173 | 2,177 | -2.16% | 201,200 | 2514億1549万 | -1.85% |
| 04/13 | 2,252 | 2,269 | 2,225 | 2,225 | -1.37% | 182,200 | 2569億5887万 | +0.36% |
| 04/10 | 2,252 | 2,263 | 2,230 | 2,256 | +0.13% | 307,400 | 2605億3898万 | +1.76% |
| 04/09 | 2,260 | 2,286 | 2,250 | 2,253 | -0.66% | 255,300 | 2601億9251万 | +1.72% |
| 04/08 | （5%ルール）シルチェスター・インターナショナル・インベスター…（5.82%） |
| 04/08 | 2,300 | 2,315 | 2,257 | 2,268 | -0.48% | 533,200 | 2619億2482万 | +2.49% |
| 04/07 | 2,281 | 2,298 | 2,261 | 2,279 | -0.39% | 261,800 | 2631億9518万 | +2.98% |
| 04/06 | 2,300 | 2,319 | 2,256 | 2,288 | -0.56% | 178,200 | 2642億3456万 | +3.34% |
| 04/03 | 2,237 | 2,323 | 2,237 | 2,301 | +2.86% | 399,800 | 2657億3590万 | +3.88% |
| 04/02 | 2,261 | 2,268 | 2,215 | 2,237 | -1.67% | 336,500 | 2583億4472万 | +0.95% |
| 04/01 | 2,222 | 2,275 | 2,212 | 2,275 | +2.94% | 349,200 | 2627億3323万 | +2.52% |
| 03/31 | 2,250 | 2,252 | 2,209 | 2,210 | -1.47% | 281,700 | 2552億2657万 | -0.5% |
| 03/31 | （空売り報告）Barclays Capital Securities Ltd 568,437株（0.49%）-0.01%義務消失 |
| 03/30 | 2,247 | 2,264 | 2,231 | 2,243 | -3.53% | 327,500 | 2590億3764万 | +0.72% |
| 03/27 | 2,293 | 2,330 | 2,283 | 2,325 | +2.02% | 517,900 | 2685億759万 | +4.12% |
| 03/26 | 2,260 | 2,286 | 2,251 | 2,279 | +0.84% | 374,600 | 2631億9518万 | +1.97% |
| 03/25 | 2,225 | 2,269 | 2,225 | 2,260 | +3.1% | 329,900 | 2610億92万 | +1.03% |
| 03/24 | 2,144 | 2,198 | 2,141 | 2,192 | +3.89% | 299,500 | 2531億4780万 | -2.1% |
| 03/23 | 2,107 | 2,128 | 2,100 | 2,110 | -1.81% | 326,600 | 2436億7785万 | -5.89% |
| 03/23 | （空売り報告）JPM Securities Japan Co Ltd. 348,132株（0.3%）-0.25%義務消失 |
| 03/19 | 2,163 | 2,200 | 2,145 | 2,149 | -1.87% | 436,000 | 2481億8185万 | -4.66% |
| 03/19 | （空売り報告）JPM Securities Japan Co Ltd. 638,739株（0.55%）再IN |
| 03/18 | 2,182 | 2,210 | 2,173 | 2,190 | +1.72% | 321,900 | 2529億1683万 | -3.27% |
| 03/17 | 2,156 | 2,164 | 2,138 | 2,153 | +0.56% | 334,100 | 2486億4380万 | -5.28% |
| 03/16 | 2,136 | 2,141 | 2,110 | 2,141 | +0.66% | 203,000 | 2472億5796万 | -6.14% |
| 03/13 | 2,112 | 2,147 | 2,085 | 2,127 | -0.05% | 306,100 | 2456億4114万 | -7.12% |
| 03/13 | （空売り報告）Barclays Capital Securities Ltd 579,500株（0.5%）新規 |
| 03/12 | 2,155 | 2,167 | 2,092 | 2,128 | -3.49% | 400,000 | 2457億5662万 | -7.48% |
| 03/11 | 2,210 | 2,233 | 2,201 | 2,205 | +1.15% | 270,100 | 2546億4913万 | -4.59% |
| 03/10 | 2,192 | 2,193 | 2,148 | 2,180 | +1.16% | 340,500 | 2517億6195万 | -5.87% |
| 03/09 | 2,126 | 2,171 | 2,102 | 2,155 | -2.93% | 395,700 | 2488億7478万 | -7.27% |
| 03/06 | （IR情報）12:00 （訂正）当社子会社の代表取締役の異動、および役員人事に関するお知らせ |
| 03/06 | 2,185 | 2,220 | 2,164 | 2,220 | +0.27% | 414,500 | 2563億8144万 | -4.8% |
| 03/05 | （IR情報）15:30 役員人事に関するお知らせ |
| 03/05 | （IR情報）15:30 当社子会社の代表取締役の異動、および役員人事に関するお知らせ |
| 03/05 | 2,270 | 2,270 | 2,201 | 2,214 | +1.05% | 472,900 | 2556億8852万 | -5.26% |
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。
