| 2026 |
| 10/06 | 1,133 | 1,139 | 1,129 | 1,137 | +0.26% | 3,100 | - | -5.88% |
| 10/05 | 1,139 | 1,146 | 1,128 | 1,134 | 0% | 7,100 | - | -6.28% |
| 10/02 | 1,178 | 1,178 | 1,126 | 1,134 | -3.74% | 14,100 | - | -6.51% |
| 10/01 | 1,213 | 1,213 | 1,169 | 1,178 | -2.32% | 8,000 | - | -3.2% |
| 09/30 | 1,239 | 1,239 | 1,179 | 1,206 | -2.66% | 2,100 | - | -0.99% |
| 09/29 | 1,240 | 1,240 | 1,230 | 1,239 | -1.59% | 1,500 | - | +1.81% |
| 09/28 | 1,251 | 1,259 | 1,232 | 1,259 | +0.88% | 4,700 | - | +3.54% |
| 09/25 | 1,251 | 1,251 | 1,235 | 1,248 | -0.08% | 4,600 | - | +2.8% |
| 09/24 | 1,214 | 1,249 | 1,214 | 1,249 | +3.05% | 5,900 | - | +3.05% |
| 09/18 | 1,226 | 1,226 | 1,212 | 1,212 | 0% | 2,000 | - | +0.17% |
| 09/17 | 1,232 | 1,232 | 1,211 | 1,212 | -1.62% | 4,600 | - | +0.08% |
| 09/16 | 1,221 | 1,232 | 1,212 | 1,232 | +1.73% | 1,000 | - | +1.82% |
| 09/15 | 1,225 | 1,225 | 1,211 | 1,211 | -1.14% | 8,700 | - | +0.17% |
| 09/14 | 1,215 | 1,228 | 1,215 | 1,225 | +1.32% | 5,900 | - | +1.32% |
| 09/11 | 1,191 | 1,211 | 1,191 | 1,209 | +1.34% | 3,300 | - | +0.17% |
| 09/10 | 1,197 | 1,211 | 1,192 | 1,193 | +0.08% | 1,700 | - | -1.24% |
| 09/09 | 1,208 | 1,208 | 1,181 | 1,192 | -1.81% | 9,700 | - | -1.32% |
| 09/08 | 1,218 | 1,231 | 1,214 | 1,214 | -0.57% | 11,500 | - | +0.41% |
| 09/07 | 1,221 | 1,223 | 1,218 | 1,221 | 0% | 5,900 | - | +0.99% |
| 09/04 | 1,233 | 1,233 | 1,216 | 1,221 | +0.08% | 2,400 | - | +0.99% |
| 09/03 | 1,218 | 1,229 | 1,217 | 1,220 | +0.66% | 2,500 | - | +0.91% |
| 09/02 | 1,221 | 1,221 | 1,210 | 1,212 | -0.9% | 1,300 | - | +0.17% |
| 09/01 | 1,208 | 1,224 | 1,208 | 1,223 | +1.24% | 1,500 | - | +0.91% |
| 08/31 | 1,201 | 1,208 | 1,201 | 1,208 | +0.58% | 1,800 | - | -0.49% |
| 08/28 | 1,203 | 1,214 | 1,201 | 1,201 | +0.08% | 700 | - | -1.23% |
| 08/27 | 1,217 | 1,217 | 1,200 | 1,200 | -1.4% | 2,400 | - | -1.56% |
| 08/26 | 1,228 | 1,228 | 1,208 | 1,217 | +0.16% | 2,000 | - | -0.41% |
| 08/25 | 1,229 | 1,230 | 1,212 | 1,215 | +0.41% | 5,600 | - | -0.74% |
| 08/24 | 1,207 | 1,221 | 1,201 | 1,210 | +1.34% | 2,400 | - | -1.22% |
| 08/21 | 1,195 | 1,197 | 1,192 | 1,194 | 0% | 3,800 | - | -2.69% |
| 08/20 | 1,204 | 1,205 | 1,194 | 1,194 | -0.91% | 4,300 | - | -2.85% |
| 08/19 | 1,214 | 1,214 | 1,200 | 1,205 | -0.08% | 2,600 | - | -2.19% |
| 08/18 | 1,211 | 1,215 | 1,205 | 1,206 | -0.41% | 1,400 | - | -2.19% |
| 08/17 | 1,230 | 1,233 | 1,211 | 1,211 | -0.74% | 10,300 | - | -1.86% |
| 08/14 | 1,212 | 1,223 | 1,209 | 1,220 | +1.16% | 3,800 | - | -1.21% |
| 08/13 | 1,207 | 1,212 | 1,202 | 1,206 | +0.5% | 3,000 | - | -2.43% |
| 08/12 | 1,200 | 1,210 | 1,200 | 1,200 | +0.33% | 2,300 | - | -2.91% |
| 08/10 | 1,195 | 1,208 | 1,195 | 1,196 | -0.17% | 4,000 | - | -3.31% |
| 08/07 | （IR情報）11:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 1,206 | 1,223 | 1,163 | 1,198 | -1.07% | 11,800 | - | -3.15% |
| 08/06 | （5%ルール）ノザワ取引先持株会理事長玉井章友（6.21%） |
| 08/06 | （5%ルール）ノザワ取引先持株会理事長土井正太郎（0%） |
| 08/06 | 1,222 | 1,222 | 1,205 | 1,211 | -0.49% | 2,600 | - | -2.1% |
| 08/05 | 1,228 | 1,228 | 1,213 | 1,217 | +0.66% | 600 | - | -1.54% |
| 08/04 | 1,213 | 1,222 | 1,209 | 1,209 | -0.33% | 1,500 | - | -2.26% |
| 08/03 | 1,212 | 1,226 | 1,212 | 1,213 | +0.08% | 1,300 | - | -2.02% |
| 07/31 | 1,221 | 1,226 | 1,212 | 1,212 | -0.74% | 2,100 | - | -2.1% |
| 07/30 | 1,236 | 1,247 | 1,221 | 1,221 | -1.69% | 2,300 | - | -1.37% |
| 07/29 | 1,267 | 1,267 | 1,240 | 1,242 | -1.97% | 4,700 | - | +0.4% |
| 07/28 | 1,271 | 1,278 | 1,267 | 1,267 | -0.24% | 2,200 | - | +2.76% |
| 07/27 | 1,274 | 1,274 | 1,270 | 1,270 | -0.31% | 3,000 | - | +3.5% |
| 07/24 | 1,278 | 1,278 | 1,267 | 1,274 | -0.08% | 5,400 | - | +4.17% |
| 07/23 | 1,273 | 1,280 | 1,266 | 1,275 | +0.71% | 4,000 | - | +4.68% |
| 07/22 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/22 | 1,264 | 1,270 | 1,260 | 1,266 | -0.31% | 1,700 | - | +4.54% |
| 07/21 | 1,258 | 1,273 | 1,254 | 1,270 | +3% | 4,300 | - | +5.31% |
| 07/17 | 1,264 | 1,264 | 1,233 | 1,233 | -1.99% | 2,500 | - | +2.75% |
| 07/16 | 1,256 | 1,260 | 1,256 | 1,258 | 0% | 500 | - | +5.18% |
| 07/15 | 1,263 | 1,263 | 1,248 | 1,258 | -0.4% | 9,400 | - | +5.71% |
| 07/14 | 1,246 | 1,263 | 1,231 | 1,263 | +2.6% | 4,200 | - | +6.67% |
| 07/13 | 1,235 | 1,237 | 1,227 | 1,231 | +0.41% | 3,400 | - | +4.5% |
| 07/10 | 1,276 | 1,276 | 1,226 | 1,226 | -1.61% | 7,100 | - | +4.52% |
| 07/09 | 1,228 | 1,252 | 1,221 | 1,246 | +1.63% | 9,800 | - | +6.59% |
| 07/08 | 1,236 | 1,239 | 1,223 | 1,226 | +0.08% | 1,800 | - | +5.33% |
| 07/07 | （5%ルール）ノザワ取引先持株会理事長土井正太郎（6.15%） |
| 07/07 | 1,226 | 1,240 | 1,212 | 1,225 | +1.16% | 4,800 | - | +5.51% |
| 07/06 | 1,210 | 1,250 | 1,201 | 1,211 | +1.42% | 3,900 | - | +4.76% |
| 07/03 | 1,199 | 1,211 | 1,194 | 1,194 | -0.17% | 4,100 | - | +3.65% |
| 07/02 | 1,202 | 1,209 | 1,194 | 1,196 | -0.5% | 2,500 | - | +4% |
| 07/01 | 1,230 | 1,230 | 1,202 | 1,202 | -2.44% | 2,500 | - | +4.8% |
| 06/30 | 1,296 | 1,297 | 1,232 | 1,232 | -0.48% | 35,400 | - | +7.6% |
| 06/29 | 1,210 | 1,259 | 1,210 | 1,238 | +2.23% | 8,400 | - | +8.41% |
| 06/26 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/26 | 1,221 | 1,221 | 1,181 | 1,211 | -0.33% | 10,400 | - | +6.41% |
| 06/25 | 1,211 | 1,226 | 1,195 | 1,215 | +2.53% | 14,600 | - | +7.14% |
| 06/24 | 1,150 | 1,185 | 1,150 | 1,185 | +3.04% | 8,200 | - | +4.87% |
| 06/23 | 1,133 | 1,150 | 1,133 | 1,150 | +1.59% | 2,800 | - | +2.04% |
| 06/22 | 1,149 | 1,149 | 1,132 | 1,132 | -1.48% | 5,800 | - | +0.62% |
| 06/19 | 1,144 | 1,150 | 1,136 | 1,149 | +0.17% | 3,800 | - | +2.22% |
| 06/18 | 1,133 | 1,147 | 1,128 | 1,147 | +2.14% | 3,100 | - | +2.14% |
| 06/17 | 1,121 | 1,138 | 1,121 | 1,123 | +0.36% | 1,200 | - | +0.09% |
| 06/16 | 1,138 | 1,141 | 1,101 | 1,119 | -1.06% | 6,900 | - | -0.44% |
| 06/15 | 1,140 | 1,140 | 1,129 | 1,131 | -0.44% | 10,800 | - | +0.44% |
| 06/12 | 1,115 | 1,136 | 1,110 | 1,136 | +2.53% | 6,200 | - | +0.71% |
| 06/11 | 1,114 | 1,114 | 1,100 | 1,108 | -0.45% | 4,300 | - | -1.95% |
| 06/10 | 1,113 | 1,114 | 1,105 | 1,113 | -0.27% | 1,200 | - | -1.77% |
| 06/09 | 1,106 | 1,116 | 1,101 | 1,116 | +0.9% | 5,900 | - | -1.5% |
| 06/08 | 1,122 | 1,122 | 1,100 | 1,106 | -1.25% | 9,100 | - | -2.47% |
| 06/05 | 1,124 | 1,124 | 1,101 | 1,120 | -0.36% | 6,000 | - | -1.41% |
| 06/04 | 1,117 | 1,128 | 1,117 | 1,124 | -0.97% | 1,300 | - | -1.14% |
| 06/03 | 1,116 | 1,135 | 1,116 | 1,135 | +1.98% | 1,600 | - | -0.44% |
| 06/02 | 1,133 | 1,136 | 1,110 | 1,113 | -0.18% | 5,300 | - | -2.54% |
| 06/01 | 1,156 | 1,157 | 1,114 | 1,115 | -1.15% | 8,200 | - | -2.71% |
| 05/29 | 1,153 | 1,153 | 1,128 | 1,128 | -0.62% | 3,200 | - | -1.83% |
| 05/28 | 1,158 | 1,165 | 1,131 | 1,135 | -1.73% | 8,700 | - | -1.48% |
| 05/27 | 1,149 | 1,155 | 1,148 | 1,155 | +0.61% | 3,700 | - | -0.09% |
| 05/26 | 1,148 | 1,148 | 1,140 | 1,148 | +0.35% | 3,700 | - | -0.86% |
| 05/25 | 1,133 | 1,144 | 1,121 | 1,144 | +3.72% | 9,100 | - | -1.55% |
| 05/22 | 1,110 | 1,119 | 1,099 | 1,103 | -0.45% | 8,100 | - | -5.4% |
| 05/21 | 1,110 | 1,110 | 1,101 | 1,108 | +0.18% | 4,700 | - | -5.46% |
| 05/20 | 1,117 | 1,117 | 1,100 | 1,106 | -0.36% | 4,700 | - | -6.03% |
| 05/19 | 1,123 | 1,123 | 1,100 | 1,110 | -0.27% | 5,200 | - | -6.17% |
| 05/18 | 1,121 | 1,125 | 1,095 | 1,113 | 0% | 10,300 | - | -6.31% |
| 05/15 | （IR情報）11:00 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
| 05/15 | （IR情報）11:00 特別損失の計上及び通期連結業績予想値と実績値の差異に関するお知らせ |
| 05/15 | （IR情報）11:00 当社株式等の大規模買付行為に関する対応方針(継続)について |
| 05/15 | （IR情報）11:00 2026年3月期決算補足説明資料 |
| 05/15 | （IR情報）11:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,151 | 1,157 | 1,088 | 1,113 | -1.07% | 36,000 | - | -6.71% |
| 05/14 | 1,164 | 1,168 | 1,125 | 1,125 | -3.93% | 16,700 | - | -6.02% |
| 05/13 | 1,186 | 1,186 | 1,157 | 1,171 | -0.09% | 4,400 | - | -2.42% |
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。
