| 2026 |
| 10/02 | 984 | 984 | 976 | 976 | -0.81% | 1,600 | - | -3.46% |
| 10/01 | 980 | 984 | 974 | 984 | -1.11% | 7,100 | - | -2.77% |
| 09/30 | 987 | 999 | 987 | 995 | +0.81% | 500 | - | -1.78% |
| 09/29 | 995 | 995 | 987 | 987 | -0.8% | 800 | - | -2.66% |
| 09/28 | 995 | 997 | 995 | 995 | 0% | 300 | - | -1.87% |
| 09/25 | 1,008 | 1,008 | 995 | 995 | -1.39% | 7,400 | - | -1.97% |
| 09/24 | 1,000 | 1,009 | 1,000 | 1,009 | +0.9% | 1,800 | - | -0.59% |
| 09/18 | 1,005 | 1,013 | 1,000 | 1,000 | 0% | 1,700 | - | -1.57% |
| 09/17 | 1,000 | 1,015 | 1,000 | 1,000 | 0% | 4,500 | - | -1.67% |
| 09/16 | 1,010 | 1,010 | 991 | 1,000 | -1.09% | 2,200 | - | -1.67% |
| 09/15 | 1,010 | 1,015 | 1,010 | 1,011 | -0.79% | 500 | - | -0.49% |
| 09/14 | 1,006 | 1,019 | 1,006 | 1,019 | +1.39% | 3,800 | - | +0.39% |
| 09/11 | 1,007 | 1,017 | 1,003 | 1,005 | -1.76% | 5,100 | - | -0.79% |
| 09/10 | 1,016 | 1,023 | 1,007 | 1,023 | -0.78% | 5,600 | - | +1.19% |
| 09/09 | 1,039 | 1,039 | 1,015 | 1,031 | -1.72% | 6,100 | - | +2.18% |
| 09/08 | 1,055 | 1,060 | 1,023 | 1,049 | -0.57% | 4,800 | - | +4.27% |
| 09/07 | 1,024 | 1,060 | 1,020 | 1,055 | +2.23% | 11,400 | - | +5.39% |
| 09/04 | 1,005 | 1,032 | 1,000 | 1,032 | +1.88% | 7,400 | - | +3.51% |
| 09/03 | 996 | 1,020 | 990 | 1,013 | +1.1% | 11,600 | - | +1.71% |
| 09/02 | 1,012 | 1,022 | 1,002 | 1,002 | -2.91% | 5,900 | - | +0.7% |
| 09/01 | 1,023 | 1,032 | 1,016 | 1,032 | +0.68% | 8,900 | - | +3.72% |
| 08/31 | 1,018 | 1,025 | 1,013 | 1,025 | +0.69% | 8,500 | - | +3.12% |
| 08/28 | 1,014 | 1,018 | 1,005 | 1,018 | +0.2% | 5,900 | - | +2.52% |
| 08/27 | 1,014 | 1,016 | 995 | 1,016 | +0.59% | 4,200 | - | +2.32% |
| 08/26 | 996 | 1,010 | 996 | 1,010 | +0.5% | 5,300 | - | +1.61% |
| 08/25 | 1,021 | 1,021 | 995 | 1,005 | -0.5% | 6,300 | - | +1.21% |
| 08/24 | 1,012 | 1,013 | 996 | 1,010 | +1.3% | 5,200 | - | +1.71% |
| 08/21 | 1,009 | 1,018 | 997 | 997 | -1.29% | 12,600 | - | +0.4% |
| 08/20 | 1,005 | 1,016 | 983 | 1,010 | +0.5% | 5,700 | - | +1.51% |
| 08/19 | 995 | 1,005 | 976 | 1,005 | +0.5% | 10,900 | - | +1.01% |
| 08/18 | 1,026 | 1,031 | 1,000 | 1,000 | -3.19% | 13,900 | - | +0.6% |
| 08/17 | 1,025 | 1,035 | 1,023 | 1,033 | +0.98% | 6,200 | - | +3.92% |
| 08/14 | 992 | 1,023 | 983 | 1,023 | +3.13% | 15,400 | - | +3.13% |
| 08/13 | 975 | 992 | 975 | 992 | +1.33% | 21,200 | - | +0.2% |
| 08/12 | 970 | 979 | 969 | 979 | 0% | 1,700 | - | -1.31% |
| 08/10 | 972 | 979 | 960 | 979 | +1.03% | 5,900 | - | -1.41% |
| 08/07 | 958 | 972 | 958 | 969 | -0.31% | 2,500 | - | -2.52% |
| 08/06 | 969 | 972 | 959 | 972 | +0.31% | 600 | - | -2.31% |
| 08/05 | 955 | 972 | 955 | 969 | +1.79% | 12,300 | - | -2.71% |
| 08/04 | 928 | 952 | 927 | 952 | +2.7% | 13,200 | - | -4.32% |
| 08/04 | （空売り報告）Nomura International plc 20,700株（0.46%）-0.06%義務消失 |
| 08/03 | 950 | 950 | 923 | 927 | -2.42% | 18,300 | - | -6.83% |
| 08/03 | （空売り報告）Nomura International plc 23,000株（0.52%）再IN |
| 07/31 | 920 | 954 | 917 | 950 | -5.94% | 81,200 | - | -4.62% |
| 07/30 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | （IR情報）16:00 特別損失(事業構造改善費用)の計上に関するお知らせ |
| 07/30 | （IR情報）16:00 2027年3月期第1四半期決算補足説明資料 |
| 07/30 | 998 | 1,010 | 985 | 1,010 | +2.23% | 22,900 | - | +1.41% |
| 07/29 | 999 | 999 | 985 | 988 | -0.9% | 6,400 | - | -0.7% |
| 07/28 | 1,010 | 1,010 | 996 | 997 | -2.06% | 5,200 | - | +0.3% |
| 07/27 | 998 | 1,018 | 998 | 1,018 | +2.62% | 7,500 | - | +2.62% |
| 07/24 | 1,031 | 1,031 | 990 | 992 | -4.06% | 15,500 | - | +0.1% |
| 07/23 | 1,020 | 1,034 | 1,020 | 1,034 | +1.47% | 7,100 | - | +4.23% |
| 07/22 | 1,004 | 1,022 | 995 | 1,019 | +2% | 10,500 | - | +2.93% |
| 07/21 | 984 | 1,008 | 984 | 999 | -0.79% | 11,400 | - | +1.22% |
| 07/17 | 1,015 | 1,016 | 991 | 1,007 | -0.79% | 21,200 | - | +2.13% |
| 07/16 | 1,022 | 1,024 | 1,009 | 1,015 | -0.98% | 3,400 | - | +3.26% |
| 07/15 | 1,016 | 1,025 | 1,014 | 1,025 | +1.49% | 3,900 | - | +4.59% |
| 07/14 | 986 | 1,010 | 975 | 1,010 | +2.12% | 8,800 | - | +3.38% |
| 07/13 | 1,000 | 1,004 | 988 | 989 | -0.3% | 4,300 | - | +1.23% |
| 07/10 | 983 | 1,027 | 981 | 992 | +0.92% | 24,100 | - | +1.54% |
| 07/09 | 985 | 991 | 982 | 983 | -0.2% | 3,300 | - | +0.51% |
| 07/08 | 1,023 | 1,023 | 985 | 985 | -4.28% | 12,100 | - | +0.61% |
| 07/07 | 1,016 | 1,033 | 1,012 | 1,029 | +2.39% | 14,100 | - | +5% |
| 07/06 | 1,000 | 1,015 | 1,000 | 1,005 | 0% | 5,100 | - | +2.55% |
| 07/03 | 1,007 | 1,007 | 990 | 1,005 | -0.3% | 18,900 | - | +2.55% |
| 07/02 | 970 | 1,015 | 970 | 1,008 | +2.34% | 19,600 | - | +2.75% |
| 07/01 | 965 | 985 | 965 | 985 | +2.6% | 10,100 | - | +0.41% |
| 06/30 | （IR情報）16:00 特別利益(投資有価証券売却益)の計上に関するお知らせ |
| 06/30 | 953 | 960 | 948 | 960 | +0.73% | 4,800 | - | -2.24% |
| 06/29 | 937 | 959 | 937 | 953 | +1.82% | 4,100 | - | -3.05% |
| 06/26 | 981 | 982 | 906 | 936 | -3.11% | 112,100 | - | -5.07% |
| 06/26 | （空売り報告）Nomura International plc 8,900株（0.2%）-0.32%義務消失 |
| 06/25 | 969 | 976 | 957 | 966 | +0.21% | 6,800 | - | -2.33% |
| 06/24 | （IR情報）16:00 支配株主等に関する事項について |
| 06/24 | 976 | 976 | 957 | 964 | +0.1% | 4,200 | - | -2.92% |
| 06/23 | 970 | 971 | 961 | 963 | -0.72% | 9,200 | - | -3.41% |
| 06/23 | （空売り報告）Nomura International plc 23,100株（0.52%）再IN |
| 06/22 | 991 | 994 | 962 | 970 | -2.02% | 10,600 | - | -2.9% |
| 06/19 | 1,000 | 1,013 | 982 | 990 | -0.9% | 23,000 | - | -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 | - | -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 | - | -3.35% |
| 06/16 | 974 | 974 | 946 | 950 | -1.86% | 18,700 | - | -7.5% |
| 06/15 | 939 | 973 | 939 | 968 | +3.09% | 23,200 | - | -6.74% |
| 06/12 | 954 | 965 | 935 | 939 | -0.84% | 28,400 | - | -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 | - | -11.58% |
| 06/10 | 996 | 996 | 950 | 957 | -4.49% | 53,400 | - | -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 | - | -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 | - | -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 | - | -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 | - | -13.71% |
| 06/03 | 1,012 | 1,029 | 1,000 | 1,015 | 0% | 5,800 | - | -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 | - | -15.06% |
| 06/01 | 1,030 | 1,030 | 990 | 1,018 | -0.29% | 28,700 | - | -16.14% |
| 05/29 | 1,015 | 1,039 | 1,015 | 1,021 | +0.1% | 14,300 | - | -17.26% |
| 05/28 | 1,013 | 1,030 | 1,002 | 1,020 | +2.2% | 11,100 | - | -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 | - | -21.42% |
| 05/26 | 1,007 | 1,008 | 989 | 1,000 | -1.09% | 23,500 | - | -22.42% |
| 05/25 | 1,049 | 1,049 | 1,008 | 1,011 | -1.75% | 36,400 | - | -22.71% |
| 05/22 | 1,063 | 1,068 | 1,026 | 1,029 | -3.65% | 24,900 | - | -22.34% |
| 05/21 | 1,066 | 1,074 | 1,052 | 1,068 | +0.28% | 19,500 | - | -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 | - | -21.46% |
| 05/19 | 1,051 | 1,051 | 1,003 | 1,008 | -2.89% | 73,500 | - | -26.53% |
| 05/18 | 1,069 | 1,069 | 1,022 | 1,038 | -0.67% | 52,500 | - | -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 | - | -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 2026年3月期決算短信〔日本基準〕(連結) |
| 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 役員人事に関するお知らせ |
| 05/14 | 1,259 | 1,304 | 1,240 | 1,287 | +2.8% | 21,900 | - | -9.62% |
| 05/13 | 1,237 | 1,267 | 1,237 | 1,252 | +1.21% | 7,900 | - | -12.45% |
| 05/12 | 1,289 | 1,290 | 1,235 | 1,237 | -2.6% | 37,700 | - | -13.98% |
| 05/11 | 1,400 | 1,405 | 1,266 | 1,270 | -12.89% | 107,700 | - | -12.17% |
| 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 | （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 |
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。
