| 2026 |
| 03/06 | 6,000 | 6,130 | 5,940 | 6,080 | -1.14% | 92,400 | 1613億208万 | -1.76% |
| 03/05 | 6,300 | 6,350 | 6,070 | 6,150 | +2.5% | 131,600 | 1631億5918万 | -0.36% |
| 03/04 | （自社株買い）取締役会(2025年8月7日)での決議状況(取得期間2025年8月8日～2026年3月24日) |
| 03/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/04 | 6,120 | 6,260 | 5,900 | 6,000 | -6.54% | 201,200 | 1591億7969万 | -2.5% |
| 03/03 | 6,800 | 6,820 | 6,370 | 6,420 | -7.89% | 207,300 | 1703億2227万 | +4.7% |
| 03/03 | （空売り報告）Nomura International plc 145,937株（0.55%）-0.05% |
| 03/02 | 6,770 | 7,020 | 6,730 | 6,970 | 0% | 98,800 | 1849億1374万 | +14.21% |
| 02/27 | 6,790 | 6,970 | 6,720 | 6,970 | +2.35% | 102,700 | 1849億1374万 | +15.17% |
| 02/26 | 6,930 | 6,970 | 6,750 | 6,810 | -2.3% | 138,800 | 1806億6895万 | +13.71% |
| 02/25 | 6,910 | 7,070 | 6,820 | 6,970 | +1.75% | 153,500 | 1849億1374万 | +17.46% |
| 02/25 | （空売り報告）Nomura International plc 160,681株（0.6%）+0.01% |
| 02/24 | 6,600 | 6,900 | 6,520 | 6,850 | +2.85% | 195,300 | 1817億3015万 | +16.54% |
| 02/24 | （空売り報告）Nomura International plc 158,243株（0.59%）-0.05% |
| 02/20 | 6,620 | 6,890 | 6,540 | 6,660 | +2.15% | 213,600 | 1766億8946万 | +14.32% |
| 02/19 | 6,380 | 6,540 | 6,330 | 6,520 | +2.68% | 132,500 | 1729億7526万 | +12.8% |
| 02/19 | （空売り報告）Nomura International plc 170,059株（0.64%）+0.06% |
| 02/18 | 6,330 | 6,460 | 6,280 | 6,350 | +1.93% | 115,400 | 1684億6517万 | +10.74% |
| 02/17 | 6,130 | 6,320 | 6,120 | 6,230 | +1.3% | 76,800 | 1652億8158万 | +9.53% |
| 02/16 | 6,010 | 6,230 | 5,940 | 6,150 | +3.71% | 130,100 | 1631億5918万 | +9.06% |
| 02/13 | 6,050 | 6,090 | 5,860 | 5,930 | -1.98% | 53,100 | 1573億2259万 | +6.04% |
| 02/12 | 5,840 | 6,110 | 5,770 | 6,050 | +5.03% | 127,500 | 1605億619万 | +8.77% |
| 02/10 | 5,730 | 5,830 | 5,710 | 5,760 | +1.05% | 106,800 | 1528億1250万 | +4.29% |
| 02/10 | （空売り報告）Nomura International plc 153,982株（0.58%）-0.05% |
| 02/09 | 5,750 | 5,750 | 5,540 | 5,700 | +0.88% | 159,600 | 1512億2070万 | +3.86% |
| 02/06 | 5,730 | 5,760 | 5,560 | 5,650 | -4.72% | 238,000 | 1498億9421万 | +3.56% |
| 02/06 | （空売り報告）Nomura International plc 169,277株（0.63%）-0.09% |
| 02/05 | （IR情報）15:30 2026年3月期期末配当予想の修正(増配)に関するお知らせ |
| 02/05 | （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 |
| 02/05 | （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) |
| 02/05 | 5,910 | 5,940 | 5,750 | 5,930 | +2.07% | 173,700 | 1573億2259万 | +9.21% |
| 02/05 | （空売り報告）Nomura International plc 193,455株（0.72%）+0.11% |
| 02/04 | （自社株買い）取締役会(2025年8月7日)での決議状況(取得期間2025年8月8日～2026年3月24日) |
| 02/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 02/04 | 5,820 | 5,860 | 5,710 | 5,810 | -0.17% | 74,400 | 1541億3900万 | +7.77% |
| 02/03 | 5,660 | 5,850 | 5,650 | 5,820 | +3.56% | 81,200 | 1544億430万 | +8.58% |
| 02/02 | 5,650 | 5,890 | 5,610 | 5,620 | -0.53% | 92,200 | 1490億9831万 | +5.46% |
| 01/30 | 5,630 | 5,690 | 5,590 | 5,650 | -0.35% | 89,000 | 1498億9421万 | +6.46% |
| 01/29 | 5,740 | 5,740 | 5,600 | 5,670 | +0.35% | 79,700 | 1504億2481万 | +7.28% |
| 01/28 | 5,630 | 5,680 | 5,550 | 5,650 | -1.05% | 106,100 | 1498億9421万 | +7.41% |
| 01/27 | 5,480 | 5,800 | 5,480 | 5,710 | +4.77% | 119,400 | 1514億8600万 | +9.14% |
| 01/26 | 5,610 | 5,630 | 5,450 | 5,450 | -4.39% | 47,200 | 1445億8822万 | +4.71% |
| 01/23 | 5,690 | 5,750 | 5,640 | 5,700 | +0.35% | 86,200 | 1512億2070万 | +9.89% |
| 01/22 | 5,510 | 5,840 | 5,500 | 5,680 | +4.99% | 135,400 | 1506億9011万 | +9.91% |
| 01/21 | 5,350 | 5,490 | 5,340 | 5,410 | -0.55% | 81,100 | 1435億2702万 | +5.13% |
| 01/20 | （IR情報）15:30 ＣＤＰ「気候変動 2025」において「Ｂ」評価に認定 |
| 01/20 | 5,560 | 5,620 | 5,430 | 5,440 | -2.16% | 46,000 | 1443億2292万 | +5.92% |
| 01/19 | 5,590 | 5,590 | 5,470 | 5,560 | 0% | 39,200 | 1475億651万 | +8.57% |
| 01/16 | 5,420 | 5,590 | 5,420 | 5,560 | +1.09% | 45,400 | 1475億651万 | +9.62% |
| 01/15 | 5,350 | 5,500 | 5,340 | 5,500 | +2.42% | 88,400 | 1459億1471万 | +9.39% |
| 01/14 | 5,200 | 5,390 | 5,190 | 5,370 | +3.27% | 100,700 | 1424億6582万 | +7.79% |
| 01/13 | 5,070 | 5,230 | 4,995 | 5,200 | +4.1% | 115,400 | 1379億5573万 | +5.18% |
| 01/13 | （空売り報告）Nomura International plc 164,121株（0.61%）+0.09% |
| 01/09 | 5,020 | 5,050 | 4,920 | 4,995 | 0% | 66,300 | 1325億1709万 | +1.67% |
| 01/08 | 5,160 | 5,170 | 4,995 | 4,995 | -3.57% | 54,400 | 1325億1709万 | +2.15% |
| 01/08 | （空売り報告）Nomura International plc 138,317株（0.52%）再IN |
| 01/07 | （自社株買い）取締役会(2025年8月7日)での決議状況(取得期間2025年8月8日～2026年3月24日) |
| 01/07 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 01/07 | 5,060 | 5,190 | 5,030 | 5,180 | +2.37% | 63,900 | 1374億2513万 | +6.37% |
| 01/06 | 4,995 | 5,070 | 4,935 | 5,060 | +3.48% | 106,600 | 1342億4154万 | +4.46% |
| 01/05 | 4,895 | 4,920 | 4,830 | 4,890 | -0.1% | 84,500 | 1297億3145万 | +1.43% |
| 2025 |
| 12/30 | 4,990 | 4,990 | 4,885 | 4,895 | -2% | 63,900 | 1298億6410万 | +2% |
| 12/29 | 5,040 | 5,070 | 4,955 | 4,995 | +0.5% | 59,800 | 1325億1709万 | +4.61% |
| 12/26 | 5,050 | 5,050 | 4,935 | 4,970 | -1.19% | 35,000 | 1318億5384万 | +4.7% |
| 12/25 | 5,050 | 5,050 | 4,970 | 5,030 | -0.4% | 35,900 | 1334億4564万 | +6.52% |
| 12/24 | 5,120 | 5,120 | 5,010 | 5,050 | -0.39% | 32,400 | 1339億7624万 | +7.7% |
| 12/23 | 5,060 | 5,120 | 5,020 | 5,070 | -0.39% | 29,100 | 1345億684万 | +8.82% |
| 12/22 | 5,090 | 5,140 | 5,050 | 5,090 | +0.99% | 54,500 | 1350億3744万 | +9.79% |
| 12/19 | 5,030 | 5,060 | 4,945 | 5,040 | +1.51% | 103,200 | 1337億1094万 | +9.45% |
| 12/18 | 5,070 | 5,080 | 4,965 | 4,965 | -1.49% | 79,200 | 1317億2119万 | +8.41% |
| 12/17 | 5,000 | 5,080 | 4,970 | 5,040 | +0.9% | 87,600 | 1337億1094万 | +10.62% |
| 12/16 | 5,150 | 5,220 | 4,980 | 4,995 | -4.31% | 133,700 | 1325億1709万 | +10.36% |
| 12/15 | 5,110 | 5,240 | 5,090 | 5,220 | +1.95% | 71,200 | 1384億8633万 | +16.03% |
| 12/12 | 5,210 | 5,230 | 5,040 | 5,120 | -1.16% | 142,700 | 1358億3333万 | +14.41% |
| 12/11 | 5,150 | 5,530 | 5,090 | 5,180 | +2.57% | 392,400 | 1374億2513万 | +16.38% |
| 12/11 | （空売り報告）Nomura International plc 109,755株（0.41%）-0.1%義務消失 |
| 12/10 | 4,625 | 5,050 | 4,615 | 5,050 | +16.23% | 387,600 | 1339億7624万 | +14.25% |
| 12/09 | 4,460 | 4,475 | 4,335 | 4,345 | -2.58% | 54,500 | 1152億7262万 | -1.23% |
| 12/08 | 4,385 | 4,480 | 4,380 | 4,460 | +2.53% | 57,100 | 1183億2357万 | +1.18% |
| 12/05 | 4,355 | 4,395 | 4,325 | 4,350 | -1.69% | 42,100 | 1154億527万 | -1.36% |
| 12/04 | 4,420 | 4,455 | 4,400 | 4,425 | +0.23% | 41,100 | 1173億9502万 | +0.2% |
| 12/03 | （自社株買い）取締役会(2025年8月7日)での決議状況(取得期間2025年8月8日～2026年3月24日) |
| 12/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 12/03 | 4,410 | 4,485 | 4,410 | 4,415 | +0.11% | 50,200 | 1171億2972万 | -0.09% |
| 12/02 | 4,480 | 4,485 | 4,410 | 4,410 | -2.22% | 47,700 | 1169億9707万 | -0.47% |
| 12/01 | 4,520 | 4,565 | 4,490 | 4,510 | -0.22% | 48,500 | 1196億5006万 | +1.6% |
| 12/01 | （空売り報告）Nomura International plc 136,744株（0.51%）再IN |
| 11/28 | 4,480 | 4,575 | 4,450 | 4,520 | +0.67% | 66,600 | 1199億1536万 | +1.8% |
| 11/27 | 4,405 | 4,520 | 4,405 | 4,490 | +3.46% | 72,600 | 1191億1947万 | +1.08% |
| 11/26 | 4,305 | 4,355 | 4,280 | 4,340 | +0.93% | 84,900 | 1151億3997万 | -2.38% |
| 11/26 | （空売り報告）Nomura International plc 131,417株（0.49%）-0.08%義務消失 |
| 11/25 | 4,310 | 4,360 | 4,270 | 4,300 | 0% | 68,000 | 1140億7878万 | -3.52% |
| 11/21 | 4,255 | 4,320 | 4,255 | 4,300 | -0.58% | 54,600 | 1140億7878万 | -3.85% |
| 11/20 | 4,350 | 4,390 | 4,315 | 4,325 | +2.49% | 66,700 | 1147億4202万 | -3.57% |
| 11/19 | 4,275 | 4,320 | 4,215 | 4,220 | -1.75% | 80,900 | 1119億5638万 | -6.12% |
| 11/18 | 4,345 | 4,350 | 4,220 | 4,295 | -4.24% | 106,700 | 1139億4613万 | -4.68% |
| 11/18 | （空売り報告）Nomura International plc 153,216株（0.57%）-0.11% |
| 11/17 | 4,275 | 4,490 | 4,265 | 4,485 | +3.58% | 77,500 | 1189億8682万 | -0.73% |
| 11/14 | 4,365 | 4,400 | 4,315 | 4,330 | -1.59% | 63,300 | 1148億7467万 | -4.42% |
| 11/13 | 4,445 | 4,475 | 4,400 | 4,400 | +0.34% | 54,600 | 1167億3177万 | -3.11% |
| 11/12 | 4,300 | 4,415 | 4,270 | 4,385 | +2.69% | 109,400 | 1163億3382万 | -3.73% |
| 11/11 | 4,275 | 4,310 | 4,195 | 4,270 | -1.5% | 84,100 | 1132億8288万 | -6.56% |
| 11/10 | 4,385 | 4,400 | 4,275 | 4,335 | -6.07% | 196,100 | 1150億732万 | -5.43% |
| 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 | 4,510 | 4,615 | 4,475 | 4,615 | +2.33% | 145,900 | 1224億3571万 | +0.52% |
| 11/06 | （自社株買い）取締役会(2025年8月7日)での決議状況(取得期間2025年8月8日～2026年3月24日) |
| 11/06 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 11/06 | 4,445 | 4,560 | 4,415 | 4,510 | +2.27% | 92,500 | 1196億5006万 | -1.64% |
| 11/05 | 4,450 | 4,475 | 4,275 | 4,410 | -2.86% | 78,800 | 1169億9707万 | -3.86% |
| 11/04 | 4,465 | 4,630 | 4,445 | 4,540 | -0.22% | 110,700 | 1204億4596万 | -1.22% |
| 10/31 | 4,540 | 4,595 | 4,480 | 4,550 | +0.78% | 80,400 | 1207億1126万 | -1.13% |
| 10/30 | 4,485 | 4,545 | 4,470 | 4,515 | +0.44% | 61,900 | 1197億8271万 | -2% |
| 10/29 | 4,525 | 4,540 | 4,465 | 4,495 | -0.44% | 68,300 | 1192億5212万 | -2.58% |
| 10/28 | 4,650 | 4,650 | 4,515 | 4,515 | -4.14% | 55,900 | 1197億8271万 | -2.34% |
| 10/27 | 4,650 | 4,735 | 4,625 | 4,710 | +2.28% | 63,500 | 1249億5605万 | +1.79% |
| 10/24 | 4,595 | 4,620 | 4,540 | 4,605 | +1.54% | 66,700 | 1221億7041万 | -0.45% |
| 10/23 | 4,570 | 4,595 | 4,525 | 4,535 | -0.98% | 55,600 | 1203億1331万 | -2.03% |
| 10/22 | （IR情報）15:30 (開示事項の変更)固定資産取得に係る竣工時期変更のお知らせ |
| 10/22 | 4,565 | 4,605 | 4,525 | 4,580 | -0.33% | 44,100 | 1215億716万 | -1.23% |
| 10/22 | （空売り報告）Nomura International plc 182,710株（0.68%）-0.02% |
| 10/21 | 4,645 | 4,725 | 4,590 | 4,595 | -0.43% | 66,000 | 1219億511万 | -1.01% |
| 10/21 | （空売り報告）Nomura International plc 186,208株（0.7%）+0.07% |
| 10/20 | 4,725 | 4,760 | 4,600 | 4,615 | -1.18% | 80,600 | 1224億3571万 | -0.52% |
| 10/17 | 4,615 | 4,705 | 4,605 | 4,670 | +0.86% | 72,900 | 1238億9486万 | +0.78% |
| 10/16 | 4,600 | 4,675 | 4,590 | 4,630 | +1.2% | 75,400 | 1228億3366万 | +0.02% |
| 10/15 | 4,505 | 4,595 | 4,470 | 4,575 | +2.01% | 138,100 | 1213億7451万 | -1.15% |
| 10/15 | （空売り報告）Nomura International plc 168,452株（0.63%）-0.07% |
| 10/14 | 4,510 | 4,605 | 4,460 | 4,485 | -2.5% | 62,500 | 1189億8682万 | -2.99% |
| 10/10 | 4,735 | 4,740 | 4,580 | 4,600 | -3.66% | 62,300 | 1220億3776万 | -0.41% |
| 10/10 | （空売り報告）Nomura International plc 186,956株（0.7%）+0.1% |
| 10/09 | 4,620 | 4,820 | 4,620 | 4,775 | +3.35% | 81,900 | 1266億8050万 | +3.53% |
| 10/08 | 4,720 | 4,735 | 4,605 | 4,620 | -2.63% | 46,300 | 1225億6836万 | +0.5% |
| 10/07 | 4,745 | 4,805 | 4,715 | 4,745 | 0% | 80,000 | 1258億8460万 | +3.4% |
| 10/06 | （空売り報告）Nomura International plc 159,280株（0.6%）+0.1% |
| 10/03 | （自社株買い）取締役会(2025年8月7日)での決議状況(取得期間2025年8月8日～2026年3月24日) |
| 10/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
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。
