| 2026 |
| 06/02 | 616 | 623 | 608 | 615 | -0.49% | 37,000 | 49億8211万 | -5.38% |
| 06/01 | 624 | 625 | 611 | 618 | -1.75% | 55,600 | 50億641万 | -5.5% |
| 05/29 | 616 | 633 | 615 | 629 | +2.11% | 62,300 | 50億9552万 | -4.41% |
| 05/28 | 625 | 625 | 613 | 616 | -1.28% | 35,900 | 49億9021万 | -6.81% |
| 05/27 | 612 | 627 | 608 | 624 | +1.46% | 60,700 | 50億5502万 | -6.17% |
| 05/26 | 617 | 621 | 607 | 615 | 0% | 49,800 | 49億8211万 | -7.93% |
| 05/25 | 615 | 615 | 597 | 615 | +2.67% | 112,200 | 49億8211万 | -8.48% |
| 05/22 | 598 | 605 | 592 | 599 | +0.17% | 92,100 | 48億5249万 | -11.26% |
| 05/21 | 595 | 600 | 585 | 598 | +1.01% | 145,800 | 48億4439万 | -11.93% |
| 05/20 | 603 | 603 | 583 | 592 | -2.63% | 100,400 | 47億9579万 | -13.45% |
| 05/19 | 592 | 608 | 580 | 608 | +1.67% | 109,200 | 49億2540万 | -11.76% |
| 05/18 | 620 | 620 | 595 | 598 | -4.17% | 154,800 | 48億4439万 | -13.71% |
| 05/18 | （空売り報告）Nomura International plc 46,477株（0.57%）-0.11% |
| 05/15 | 658 | 658 | 622 | 624 | -10.6% | 353,500 | 50億5502万 | -10.6% |
| 05/15 | （空売り報告）Nomura International plc 55,777株（0.68%）再IN |
| 05/14 | （IR情報）15:30 通期業績予想と実績値の差異に関するお知らせ |
| 05/14 | （IR情報）15:30 有償ストック・オプション(新株予約権)の発行に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期決算における想定質問と回答 |
| 05/14 | （IR情報）15:30 2026年3月期決算説明資料 |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 711 | 715 | 686 | 698 | -1.69% | 101,000 | 56億5449万 | -0.57% |
| 05/13 | 697 | 715 | 695 | 710 | +1.43% | 47,100 | 57億5171万 | +1.14% |
| 05/12 | 699 | 711 | 693 | 700 | +0.29% | 42,900 | 56億7070万 | -0.28% |
| 05/11 | 690 | 698 | 684 | 698 | +1.45% | 50,500 | 56億5449万 | -0.71% |
| 05/08 | 678 | 700 | 677 | 688 | +1.47% | 47,400 | 55億7348万 | -2.13% |
| 05/07 | 680 | 682 | 674 | 678 | 0% | 32,500 | 54億9247万 | -3.69% |
| 05/01 | 679 | 681 | 671 | 678 | -0.15% | 60,800 | 54億9247万 | -4.24% |
| 04/30 | 684 | 684 | 671 | 679 | -1.02% | 47,800 | 55億57万 | -4.5% |
| 04/28 | 687 | 687 | 681 | 686 | -0.15% | 34,600 | 55億5728万 | -3.92% |
| 04/27 | 690 | 692 | 685 | 687 | 0% | 39,500 | 55億6538万 | -4.05% |
| 04/24 | 703 | 706 | 687 | 687 | -2.55% | 59,200 | 55億6538万 | -4.32% |
| 04/23 | 708 | 710 | 701 | 705 | -0.98% | 33,100 | 57億1120万 | -2.08% |
| 04/22 | 713 | 717 | 706 | 712 | -0.7% | 22,000 | 57億6791万 | -1.52% |
| 04/21 | 715 | 717 | 713 | 717 | +0.42% | 11,100 | 58億841万 | -1.24% |
| 04/20 | 714 | 717 | 710 | 714 | +0.56% | 26,300 | 57億8411万 | -1.92% |
| 04/17 | 716 | 716 | 708 | 710 | +0.14% | 13,200 | 57億5171万 | -2.74% |
| 04/16 | 708 | 716 | 701 | 709 | +0.14% | 38,300 | 57億4360万 | -3.14% |
| 04/15 | 704 | 712 | 704 | 708 | +1.14% | 39,900 | 57億3550万 | -3.8% |
| 04/14 | 710 | 712 | 700 | 700 | -0.43% | 23,600 | 56億7070万 | -5.15% |
| 04/13 | 704 | 710 | 699 | 703 | -0.28% | 43,500 | 56億9500万 | -4.87% |
| 04/10 | 715 | 718 | 705 | 705 | -1.26% | 30,100 | 57億1120万 | -4.86% |
| 04/09 | 731 | 731 | 714 | 714 | -2.06% | 22,800 | 57億8411万 | -3.9% |
| 04/08 | 733 | 735 | 724 | 729 | +1.53% | 50,800 | 59億562万 | -2.02% |
| 04/07 | 714 | 730 | 714 | 718 | +0.56% | 31,800 | 58億1651万 | -3.49% |
| 04/06 | 708 | 717 | 708 | 714 | +0.85% | 31,500 | 57億8411万 | -4.42% |
| 04/03 | 710 | 714 | 700 | 708 | +0.14% | 71,900 | 57億3550万 | -5.6% |
| 04/02 | 725 | 725 | 705 | 707 | -2.08% | 44,300 | 57億2740万 | -5.98% |
| 04/01 | 714 | 725 | 712 | 722 | +1.98% | 95,700 | 58億4892万 | -4.24% |
| 03/31 | 711 | 721 | 707 | 708 | -0.42% | 50,600 | 57億3550万 | -6.23% |
| 03/30 | 710 | 718 | 705 | 711 | -7.06% | 97,100 | 57億5981万 | -6.2% |
| 03/27 | 746 | 765 | 746 | 765 | +2.27% | 108,100 | 61億9726万 | +0.53% |
| 03/26 | 760 | 760 | 747 | 748 | -1.32% | 22,900 | 60億5954万 | -2.09% |
| 03/25 | 751 | 763 | 746 | 758 | +1.74% | 52,600 | 61億4055万 | -1.17% |
| 03/24 | 740 | 745 | 736 | 745 | +2.76% | 34,900 | 60億3524万 | -3.12% |
| 03/23 | 740 | 740 | 715 | 725 | -4.1% | 129,400 | 58億7322万 | -6.93% |
| 03/19 | 766 | 770 | 756 | 756 | -3.2% | 45,400 | 61億2435万 | -4.42% |
| 03/18 | 771 | 784 | 771 | 781 | +1.3% | 26,500 | 63億2688万 | -2.62% |
| 03/17 | 766 | 776 | 763 | 771 | +1.31% | 21,200 | 62億4587万 | -4.93% |
| 03/16 | 766 | 769 | 760 | 761 | -0.39% | 38,600 | 61億6486万 | -7.31% |
| 03/13 | 763 | 774 | 762 | 764 | -1.8% | 46,400 | 61億8916万 | -8.06% |
| 03/12 | 781 | 788 | 754 | 778 | -1.64% | 117,600 | 63億257万 | -7.49% |
| 03/11 | 777 | 793 | 770 | 791 | +2.59% | 122,200 | 64億789万 | -6.94% |
| 03/10 | 748 | 771 | 741 | 771 | +5.18% | 69,100 | 62億4587万 | -10.24% |
| 03/09 | 716 | 734 | 710 | 733 | -2.79% | 99,800 | 59億3803万 | -15.75% |
| 03/06 | 749 | 760 | 738 | 754 | +0.53% | 40,100 | 61億815万 | -14.42% |
| 03/05 | 741 | 753 | 737 | 750 | +4.17% | 84,500 | 60億7575万 | -16.01% |
| 03/04 | 738 | 739 | 713 | 720 | -4.38% | 283,000 | 58億3272万 | -20.35% |
| 03/03 | 776 | 776 | 751 | 753 | -2.84% | 72,500 | 61億5万 | -17.97% |
| 03/02 | 776 | 780 | 762 | 775 | -1.27% | 49,800 | 62億7827万 | -16.67% |
| 02/27 | 765 | 786 | 765 | 785 | +2.88% | 43,900 | 63億5928万 | -16.67% |
| 02/26 | 757 | 781 | 754 | 763 | +1.46% | 118,500 | 61億8106万 | -20.02% |
| 02/25 | 758 | 761 | 748 | 752 | -0.66% | 103,700 | 60億9195万 | -22.23% |
| 02/24 | 788 | 788 | 755 | 757 | -2.82% | 120,800 | 61億3245万 | -22.68% |
| 02/20 | 803 | 803 | 779 | 779 | -2.75% | 127,900 | 63億1067万 | -21.39% |
| 02/19 | 818 | 823 | 798 | 801 | -2.67% | 103,600 | 64億8890万 | -20.14% |
| 02/18 | 820 | 823 | 806 | 823 | +0.73% | 80,700 | 66億6712万 | -18.68% |
| 02/17 | 815 | 822 | 795 | 817 | +0.37% | 189,600 | 66億1851万 | -19.9% |
| 02/16 | 797 | 827 | 797 | 814 | -19.17% | 558,800 | 65億9421万 | -20.89% |
| 02/13 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算における想定質問と回答 |
| 02/13 | （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) |
| 02/13 | 1,031 | 1,038 | 1,007 | 1,007 | -2.33% | 137,300 | 81億5770万 | -2.89% |
| 02/12 | 1,030 | 1,036 | 1,022 | 1,031 | +0.1% | 53,800 | 83億5213万 | -0.67% |
| 02/10 | 1,007 | 1,031 | 1,007 | 1,030 | +2.28% | 24,700 | 83億4403万 | -0.77% |
| 02/09 | 1,018 | 1,018 | 994 | 1,007 | -0.49% | 33,700 | 81億5770万 | -2.89% |
| 02/06 | 1,011 | 1,012 | 991 | 1,012 | -0.49% | 25,200 | 81億9821万 | -2.41% |
| 02/05 | 994 | 1,017 | 992 | 1,017 | +1.6% | 36,800 | 82億3871万 | -1.93% |
| 02/04 | 1,019 | 1,020 | 993 | 1,001 | -1.38% | 43,200 | 81億910万 | -3.47% |
| 02/03 | 1,022 | 1,024 | 1,014 | 1,015 | -0.2% | 19,400 | 82億2251万 | -2.12% |
| 02/02 | 1,034 | 1,054 | 1,015 | 1,017 | -1.07% | 36,800 | 82億3871万 | -1.93% |
| 01/30 | 1,021 | 1,030 | 1,018 | 1,028 | +0.39% | 23,500 | 83億2782万 | -0.87% |
| 01/29 | 1,037 | 1,039 | 1,012 | 1,024 | -1.25% | 66,600 | 82億9542万 | -1.35% |
| 01/28 | 1,040 | 1,055 | 1,030 | 1,037 | -0.29% | 28,800 | 84億73万 | 0% |
| 01/27 | 1,054 | 1,054 | 1,035 | 1,040 | -1.33% | 23,400 | 84億2504万 | +0.68% |
| 01/26 | 1,069 | 1,075 | 1,054 | 1,054 | -1.4% | 52,500 | 85億3845万 | +2.43% |
| 01/23 | 1,081 | 1,088 | 1,068 | 1,069 | -1.11% | 22,800 | 86億5996万 | +4.5% |
| 01/22 | 1,080 | 1,087 | 1,072 | 1,081 | +0.28% | 27,100 | 87億5718万 | +6.4% |
| 01/21 | 1,060 | 1,078 | 1,047 | 1,078 | +0.47% | 52,000 | 87億3287万 | +6.94% |
| 01/20 | 1,075 | 1,082 | 1,064 | 1,073 | -0.19% | 26,600 | 86億9237万 | +7.41% |
| 01/19 | 1,045 | 1,075 | 1,045 | 1,075 | +2.19% | 38,700 | 87億857万 | +8.37% |
| 01/16 | 1,070 | 1,070 | 1,041 | 1,052 | -1.68% | 46,900 | 85億2225万 | +6.8% |
| 01/15 | 1,025 | 1,075 | 1,024 | 1,070 | +4.09% | 108,500 | 86億6807万 | +9.3% |
| 01/14 | 1,031 | 1,038 | 1,024 | 1,028 | -0.29% | 43,600 | 83億2782万 | +5.76% |
| 01/13 | 1,034 | 1,049 | 1,029 | 1,031 | +0.68% | 68,300 | 83億5213万 | +6.51% |
| 01/09 | 1,020 | 1,029 | 1,010 | 1,024 | 0% | 40,600 | 82億9542万 | +6.44% |
| 01/08 | 1,030 | 1,039 | 1,019 | 1,024 | -0.78% | 29,700 | 82億9542万 | +6.89% |
| 01/07 | 1,026 | 1,032 | 1,017 | 1,032 | +0.39% | 43,400 | 83億6023万 | +8.18% |
| 01/06 | 1,025 | 1,031 | 1,016 | 1,028 | +1.98% | 45,400 | 83億2782万 | +8.32% |
| 01/05 | 1,005 | 1,014 | 999 | 1,008 | +0.7% | 42,500 | 81億6580万 | +6.78% |
| 2025 |
| 12/30 | 1,002 | 1,011 | 996 | 1,001 | -0.6% | 21,800 | 81億910万 | +6.72% |
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。
