| 2026 |
| 06/23 | 970 | 971 | 961 | 963 | -0.72% | 9,200 | 42億5646万 | -3.41% |
| 06/22 | 991 | 994 | 962 | 970 | -2.02% | 10,600 | 42億8740万 | -2.9% |
| 06/19 | 1,000 | 1,013 | 982 | 990 | -0.9% | 23,000 | 43億7580万 | -1.2% |
| 06/19 | （空売り報告）Nomura International plc 20,700株（0.46%）-0.04%義務消失 |
| 06/18 | 982 | 1,000 | 964 | 999 | +1.73% | 23,700 | 44億1558万 | -0.5% |
| 06/18 | （空売り報告）Nomura International plc 22,100株（0.5%）再IN |
| 06/17 | 955 | 1,001 | 955 | 982 | +3.37% | 15,500 | 43億4044万 | -3.35% |
| 06/16 | 974 | 974 | 946 | 950 | -1.86% | 18,700 | 41億9900万 | -7.5% |
| 06/15 | 939 | 973 | 939 | 968 | +3.09% | 23,200 | 42億7856万 | -6.74% |
| 06/12 | 954 | 965 | 935 | 939 | -0.84% | 28,400 | 41億5038万 | -10.57% |
| 06/12 | （空売り報告）Nomura International plc 19,400株（0.43%）-0.22%義務消失 |
| 06/11 | 949 | 957 | 922 | 947 | -1.04% | 21,200 | 41億8574万 | -11.58% |
| 06/10 | 996 | 996 | 950 | 957 | -4.49% | 53,400 | 42億2994万 | -12.28% |
| 06/10 | （空売り報告）Nomura International plc 29,100株（0.65%）再IN |
| 06/09 | 998 | 1,029 | 980 | 1,002 | +1.52% | 36,500 | 44億2884万 | -9.65% |
| 06/09 | （空売り報告）Nomura International plc 17,800株（0.4%）-0.14%義務消失 |
| 06/08 | 1,000 | 1,001 | 981 | 987 | -3.42% | 8,900 | 43億6254万 | -12.34% |
| 06/08 | （空売り報告）Nomura International plc 24,100株（0.54%）再IN |
| 06/05 | 1,002 | 1,035 | 1,002 | 1,022 | +2.1% | 12,000 | 45億1724万 | -10.66% |
| 06/05 | （空売り報告）Nomura International plc 20,400株（0.46%）-0.04%義務消失 |
| 06/04 | 1,001 | 1,019 | 1,000 | 1,001 | -1.38% | 4,600 | 44億2442万 | -13.71% |
| 06/03 | 1,012 | 1,029 | 1,000 | 1,015 | 0% | 5,800 | 44億8630万 | -13.76% |
| 06/03 | （空売り報告）Nomura International plc 22,500株（0.5%）再IN |
| 06/02 | 1,006 | 1,020 | 995 | 1,015 | -0.29% | 15,500 | 44億8630万 | -15.06% |
| 06/01 | 1,030 | 1,030 | 990 | 1,018 | -0.29% | 28,700 | 44億9956万 | -16.14% |
| 05/29 | 1,015 | 1,039 | 1,015 | 1,021 | +0.1% | 14,300 | 45億1282万 | -17.26% |
| 05/28 | 1,013 | 1,030 | 1,002 | 1,020 | +2.2% | 11,100 | 45億840万 | -18.53% |
| 05/27 | （IR情報）17:00 業績連動報酬(役員賞与相当)の減額に関するお知らせ |
| 05/27 | 1,011 | 1,019 | 990 | 998 | -0.2% | 14,400 | 44億1116万 | -21.42% |
| 05/26 | 1,007 | 1,008 | 989 | 1,000 | -1.09% | 23,500 | 44億2000万 | -22.42% |
| 05/25 | 1,049 | 1,049 | 1,008 | 1,011 | -1.75% | 36,400 | 44億6862万 | -22.71% |
| 05/22 | 1,063 | 1,068 | 1,026 | 1,029 | -3.65% | 24,900 | 45億4818万 | -22.34% |
| 05/21 | 1,066 | 1,074 | 1,052 | 1,068 | +0.28% | 19,500 | 47億2056万 | -20.3% |
| 05/20 | （IR情報）17:20 アナリスト・機関投資家向け2026年3月期決算及び新中期経営計画説明会のオンライン開催のご案内 |
| 05/20 | 1,027 | 1,069 | 1,011 | 1,065 | +5.65% | 96,300 | 47億730万 | -21.46% |
| 05/19 | 1,051 | 1,051 | 1,003 | 1,008 | -2.89% | 73,500 | 44億5536万 | -26.53% |
| 05/18 | 1,069 | 1,069 | 1,022 | 1,038 | -0.67% | 52,500 | 45億8796万 | -25.43% |
| 05/15 | （IR情報）13:00 (訂正)「新中期経営計画策定に関するお知らせ」の一部訂正について |
| 05/15 | 1,077 | 1,086 | 1,027 | 1,045 | -18.8% | 136,600 | 46億1890万 | -25.78% |
| 05/14 | （IR情報）16:20 新中期経営計画策定に関するお知らせ |
| 05/14 | （IR情報）16:00 役員人事に関するお知らせ |
| 05/14 | （IR情報）16:00 2026年3月期決算補足説明資料 |
| 05/14 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,259 | 1,304 | 1,240 | 1,287 | +2.8% | 21,900 | 56億8854万 | -9.62% |
| 05/13 | 1,237 | 1,267 | 1,237 | 1,252 | +1.21% | 7,900 | 55億3384万 | -12.45% |
| 05/12 | 1,289 | 1,290 | 1,235 | 1,237 | -2.6% | 37,700 | 54億6754万 | -13.98% |
| 05/11 | 1,400 | 1,405 | 1,266 | 1,270 | -12.89% | 107,700 | 56億1340万 | -12.17% |
| 05/08 | （IR情報）16:00 通期連結業績予想の修正及び特別損失の計上に関するお知らせ |
| 05/08 | （IR情報）16:00 (訂正)「連結子会社の事業停止及び事業停止に伴う特別損失の計上に関するお知らせ」の一部訂正について |
| 05/08 | 1,440 | 1,466 | 1,440 | 1,458 | +1.04% | 4,300 | 64億4436万 | +0.41% |
| 05/07 | 1,429 | 1,448 | 1,429 | 1,443 | +1.33% | 11,000 | 63億7806万 | -0.55% |
| 05/01 | 1,406 | 1,424 | 1,405 | 1,424 | +0.78% | 11,800 | 62億9408万 | -2% |
| 04/30 | 1,420 | 1,432 | 1,405 | 1,413 | -2.21% | 11,700 | 62億4546万 | -2.89% |
| 04/28 | （IR情報）16:00 連結子会社の事業停止及び事業停止に伴う特別損失の計上に関するお知らせ |
| 04/28 | （IR情報）16:00 定款の一部変更に関するお知らせ |
| 04/28 | 1,420 | 1,460 | 1,420 | 1,445 | +2.7% | 9,800 | 63億8690万 | -1.03% |
| 04/27 | 1,436 | 1,436 | 1,405 | 1,407 | -2.02% | 16,400 | 62億1894万 | -3.76% |
| 04/24 | 1,488 | 1,488 | 1,435 | 1,436 | -2.71% | 22,000 | 63億4712万 | -1.78% |
| 04/23 | 1,483 | 1,492 | 1,448 | 1,476 | -0.34% | 13,900 | 65億2392万 | +0.75% |
| 04/22 | 1,527 | 1,527 | 1,480 | 1,481 | -2.24% | 21,800 | 65億4602万 | +0.68% |
| 04/21 | 1,491 | 1,521 | 1,479 | 1,515 | +2.5% | 16,200 | 66億9630万 | +2.78% |
| 04/20 | 1,470 | 1,486 | 1,461 | 1,478 | +0.89% | 11,700 | 65億3276万 | +0.07% |
| 04/17 | 1,481 | 1,481 | 1,455 | 1,465 | -1.15% | 12,000 | 64億7530万 | -1.01% |
| 04/16 | 1,484 | 1,496 | 1,480 | 1,482 | +1.09% | 5,100 | 65億5044万 | -0.2% |
| 04/15 | 1,444 | 1,480 | 1,437 | 1,466 | +2.52% | 17,500 | 64億7972万 | -1.68% |
| 04/14 | 1,446 | 1,460 | 1,430 | 1,430 | +0.56% | 18,600 | 63億2060万 | -4.48% |
| 04/13 | 1,449 | 1,456 | 1,419 | 1,422 | -2.07% | 10,900 | 62億8524万 | -5.26% |
| 04/10 | 1,462 | 1,485 | 1,451 | 1,452 | -0.55% | 13,200 | 64億1784万 | -3.84% |
| 04/09 | 1,521 | 1,528 | 1,460 | 1,460 | -3.69% | 13,100 | 64億5320万 | -3.63% |
| 04/08 | 1,465 | 1,522 | 1,464 | 1,516 | +5.64% | 22,900 | 67億72万 | -0.13% |
| 04/07 | 1,436 | 1,456 | 1,417 | 1,435 | -0.21% | 13,400 | 63億4270万 | -5.78% |
| 04/06 | 1,450 | 1,463 | 1,436 | 1,438 | -1.03% | 35,200 | 63億5596万 | -6.26% |
| 04/03 | 1,462 | 1,481 | 1,451 | 1,453 | +0.69% | 16,600 | 64億2226万 | -6.08% |
| 04/02 | 1,473 | 1,497 | 1,443 | 1,443 | -0.69% | 12,300 | 63億7806万 | -7.5% |
| 04/01 | 1,454 | 1,475 | 1,436 | 1,453 | +2.47% | 19,800 | 64億2226万 | -7.45% |
| 03/31 | 1,420 | 1,454 | 1,394 | 1,418 | -0.56% | 37,000 | 62億6756万 | -10.25% |
| 03/30 | 1,426 | 1,432 | 1,388 | 1,426 | -4.3% | 39,400 | 63億292万 | -10.14% |
| 03/27 | 1,468 | 1,498 | 1,448 | 1,490 | +0.61% | 23,500 | 65億8580万 | -6.64% |
| 03/26 | 1,528 | 1,528 | 1,481 | 1,481 | -3.2% | 23,100 | 65億4602万 | -7.55% |
| 03/25 | 1,539 | 1,546 | 1,522 | 1,530 | +2.89% | 27,100 | 67億6260万 | -4.79% |
| 03/24 | 1,508 | 1,512 | 1,453 | 1,487 | +4.87% | 46,600 | 65億7254万 | -7.81% |
| 03/23 | 1,471 | 1,478 | 1,410 | 1,418 | -6.83% | 77,900 | 62億6756万 | -13.33% |
| 03/19 | 1,586 | 1,586 | 1,520 | 1,522 | -5.93% | 39,100 | 67億2724万 | -8.64% |
| 03/18 | 1,574 | 1,626 | 1,571 | 1,618 | +3.52% | 10,800 | 71億5156万 | -3.98% |
| 03/17 | 1,587 | 1,608 | 1,547 | 1,563 | -0.32% | 12,300 | 69億846万 | -7.95% |
| 03/16 | 1,552 | 1,577 | 1,538 | 1,568 | +0.71% | 16,600 | 69億3056万 | -8.36% |
| 03/13 | 1,571 | 1,584 | 1,554 | 1,557 | -2.63% | 19,600 | 68億8194万 | -9.74% |
| 03/12 | 1,604 | 1,618 | 1,582 | 1,599 | -1.48% | 22,900 | 70億6758万 | -7.84% |
| 03/11 | 1,633 | 1,659 | 1,617 | 1,623 | 0% | 18,300 | 71億7366万 | -6.83% |
| 03/10 | 1,600 | 1,624 | 1,565 | 1,623 | +5.32% | 19,700 | 71億7366万 | -7.15% |
| 03/09 | 1,508 | 1,543 | 1,496 | 1,541 | -5.11% | 61,700 | 68億1122万 | -12.19% |
| 03/06 | 1,560 | 1,637 | 1,560 | 1,624 | +2.33% | 20,200 | 71億7808万 | -7.83% |
| 03/05 | 1,610 | 1,625 | 1,566 | 1,587 | +3.39% | 54,100 | 70億1454万 | -10.14% |
| 03/04 | 1,591 | 1,600 | 1,485 | 1,535 | -6.29% | 109,600 | 67億8470万 | -13.28% |
| 03/03 | 1,701 | 1,703 | 1,626 | 1,638 | -4.71% | 64,100 | 72億3996万 | -7.82% |
| 03/02 | 1,718 | 1,743 | 1,680 | 1,719 | -2.22% | 42,100 | 75億9798万 | -3.64% |
| 02/27 | 1,781 | 1,809 | 1,758 | 1,758 | -1.29% | 40,000 | 77億7036万 | -1.62% |
| 02/26 | 1,724 | 1,790 | 1,706 | 1,781 | +4.58% | 85,000 | 78億7202万 | -0.45% |
| 02/25 | 1,710 | 1,731 | 1,678 | 1,703 | +0.29% | 56,300 | 75億2726万 | -4.86% |
| 02/25 | （空売り報告）Nomura International plc 17,700株（0.4%）-0.1%義務消失 |
| 02/24 | 1,588 | 1,700 | 1,573 | 1,698 | +6.26% | 107,800 | 75億516万 | -5.56% |
| 02/24 | （空売り報告）Nomura International plc 22,200株（0.5%）再IN |
| 02/20 | 1,639 | 1,639 | 1,596 | 1,598 | -3.21% | 48,700 | 70億6316万 | -11.57% |
| 02/19 | 1,632 | 1,651 | 1,586 | 1,651 | +1.6% | 91,700 | 72億9742万 | -9.34% |
| 02/18 | 1,618 | 1,634 | 1,583 | 1,625 | +0.43% | 86,700 | 71億8250万 | -11.2% |
| 02/17 | 1,680 | 1,680 | 1,615 | 1,618 | -2.47% | 123,900 | 71億5156万 | -12.07% |
| 02/16 | 1,646 | 1,714 | 1,572 | 1,659 | -19.7% | 411,400 | 73億3278万 | -10.28% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算補足説明資料 |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 2,097 | 2,169 | 2,048 | 2,066 | -4.75% | 64,700 | 91億3172万 | +11.37% |
| 02/12 | 2,000 | 2,170 | 1,996 | 2,169 | +8.67% | 94,200 | 95億8698万 | +17.43% |
| 02/10 | 1,945 | 2,008 | 1,938 | 1,996 | +2.62% | 52,400 | 88億2232万 | +8.77% |
| 02/09 | 1,960 | 1,988 | 1,901 | 1,945 | +2.42% | 55,700 | 85億9690万 | +6.28% |
| 02/06 | 1,894 | 1,899 | 1,838 | 1,899 | -0.84% | 39,400 | 83億9358万 | +4.05% |
| 02/05 | 1,877 | 1,940 | 1,861 | 1,915 | +6.57% | 79,100 | 84億6430万 | +4.99% |
| 02/04 | 1,760 | 1,804 | 1,754 | 1,797 | +0.79% | 20,600 | 79億4274万 | -1.37% |
| 02/03 | 1,775 | 1,795 | 1,761 | 1,783 | +1.31% | 11,400 | 78億8086万 | -2.25% |
| 02/02 | 1,821 | 1,843 | 1,754 | 1,760 | -3.19% | 28,400 | 77億7920万 | -3.77% |
| 01/30 | 1,709 | 1,819 | 1,687 | 1,818 | +6.38% | 30,700 | 80億3556万 | -0.98% |
| 01/29 | 1,720 | 1,720 | 1,662 | 1,709 | -0.7% | 27,100 | 75億5378万 | -7.17% |
| 01/28 | 1,689 | 1,728 | 1,644 | 1,721 | +1.53% | 45,000 | 76億682万 | -6.87% |
| 01/27 | 1,714 | 1,714 | 1,669 | 1,695 | -0.76% | 32,200 | 74億9190万 | -8.48% |
| 01/26 | 1,782 | 1,782 | 1,685 | 1,708 | -5.32% | 78,100 | 75億4936万 | -7.83% |
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。
