| 2026 |
| 04/22 | 2,410 | 2,413 | 2,356 | 2,356 | -3.24% | 95,200 | 609億2616万 | -5.42% |
| 04/21 | （IR情報）15:30 取締役および執行役員に対する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 |
| 04/21 | （IR情報）15:30 従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 04/21 | 2,471 | 2,483 | 2,432 | 2,435 | -0.2% | 43,300 | 629億6910万 | -2.56% |
| 04/20 | 2,443 | 2,470 | 2,436 | 2,440 | -1.29% | 68,900 | 630億9840万 | -2.59% |
| 04/17 | 2,498 | 2,504 | 2,467 | 2,472 | -1.44% | 43,500 | 639億2592万 | -1.55% |
| 04/16 | 2,529 | 2,529 | 2,492 | 2,508 | 0% | 58,200 | 648億5688万 | -0.36% |
| 04/15 | （自社株買い）取締役会(2026年2月9日)での決議状況(取得期間2026年2月10日～2026年8月31日) |
| 04/15 | 2,570 | 2,600 | 2,478 | 2,508 | -1.26% | 65,200 | 648億5688万 | -0.59% |
| 04/14 | 2,523 | 2,544 | 2,502 | 2,540 | +1.24% | 74,600 | 656億8440万 | +0.43% |
| 04/13 | 2,530 | 2,553 | 2,478 | 2,509 | -0.48% | 69,100 | 648億8274万 | -0.79% |
| 04/10 | 2,562 | 2,595 | 2,514 | 2,521 | -1.6% | 52,300 | 651億9306万 | -0.63% |
| 04/09 | 2,595 | 2,600 | 2,538 | 2,562 | -0.23% | 53,200 | 662億5332万 | +0.71% |
| 04/08 | 2,552 | 2,575 | 2,519 | 2,568 | +4.43% | 70,200 | 664億848万 | +0.82% |
| 04/07 | 2,500 | 2,508 | 2,435 | 2,459 | -0.24% | 50,800 | 635億8974万 | -3.83% |
| 04/06 | 2,465 | 2,485 | 2,461 | 2,465 | -0.2% | 61,600 | 637億4490万 | -4.35% |
| 04/03 | 2,462 | 2,504 | 2,453 | 2,470 | -0.44% | 46,300 | 638億7420万 | -4.85% |
| 04/02 | 2,588 | 2,598 | 2,476 | 2,481 | -2.67% | 60,500 | 641億5866万 | -4.98% |
| 04/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 04/01 | 2,501 | 2,549 | 2,471 | 2,549 | +6.65% | 70,800 | 659億1714万 | -2.97% |
| 03/31 | 2,381 | 2,461 | 2,381 | 2,390 | -1.61% | 61,200 | 618億540万 | -9.47% |
| 03/30 | 2,368 | 2,445 | 2,345 | 2,429 | -3.38% | 77,200 | 628億1394万 | -8.72% |
| 03/27 | 2,489 | 2,520 | 2,459 | 2,514 | -0.87% | 68,600 | 650億1204万 | -6.05% |
| 03/26 | 2,600 | 2,606 | 2,504 | 2,536 | -1.32% | 63,000 | 655億8096万 | -5.69% |
| 03/25 | 2,526 | 2,590 | 2,511 | 2,570 | +5.07% | 93,100 | 664億6020万 | -4.78% |
| 03/24 | 2,457 | 2,502 | 2,418 | 2,446 | +3.47% | 69,000 | 632億5356万 | -9.71% |
| 03/23 | 2,427 | 2,457 | 2,334 | 2,364 | -6.41% | 81,000 | 611億3304万 | -13.06% |
| 03/19 | 2,603 | 2,603 | 2,520 | 2,526 | -4.79% | 65,800 | 653億2236万 | -7.64% |
| 03/18 | 2,572 | 2,653 | 2,572 | 2,653 | +3.71% | 39,600 | 686億658万 | -3.1% |
| 03/17 | 2,589 | 2,631 | 2,551 | 2,558 | -1.2% | 67,100 | 661億4988万 | -5.99% |
| 03/16 | 2,596 | 2,611 | 2,551 | 2,589 | -0.27% | 48,600 | 669億5154万 | -4.29% |
| 03/13 | 2,521 | 2,614 | 2,519 | 2,596 | -0.57% | 56,900 | 671億3256万 | -3.42% |
| 03/12 | 2,615 | 2,647 | 2,591 | 2,611 | -1.92% | 43,500 | 675億2046万 | -2.21% |
| 03/11 | （自社株買い）取締役会(2026年2月9日)での決議状況(取得期間2026年2月10日～2026年8月31日) |
| 03/11 | 2,638 | 2,705 | 2,631 | 2,662 | +0.64% | 52,000 | 688億3932万 | +0.34% |
| 03/10 | 2,603 | 2,647 | 2,581 | 2,645 | +3.6% | 58,900 | 683億9970万 | +0.53% |
| 03/09 | 2,525 | 2,592 | 2,464 | 2,553 | -5.55% | 122,600 | 660億2058万 | -2.22% |
| 03/06 | 2,664 | 2,712 | 2,631 | 2,703 | +0.19% | 66,300 | 698億9958万 | +4.24% |
| 03/05 | 2,737 | 2,757 | 2,670 | 2,698 | +2.31% | 61,900 | 697億7028万 | +4.94% |
| 03/04 | 2,730 | 2,771 | 2,560 | 2,637 | -6.82% | 154,700 | 681億9282万 | +3.37% |
| 03/03 | 2,925 | 2,958 | 2,829 | 2,830 | -3.77% | 94,900 | 731億8380万 | +11.64% |
| 03/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/02 | 2,912 | 2,985 | 2,870 | 2,941 | -0.64% | 65,500 | 760億5426万 | +16.94% |
| 02/27 | 2,859 | 2,969 | 2,845 | 2,960 | +4.08% | 92,800 | 765億4560万 | +18.83% |
| 02/26 | 2,876 | 2,876 | 2,830 | 2,844 | -1.11% | 80,900 | 735億4584万 | +15.28% |
| 02/25 | 2,880 | 2,940 | 2,850 | 2,876 | -0.14% | 94,600 | 743億7336万 | +17.63% |
| 02/24 | 2,892 | 2,907 | 2,833 | 2,880 | -0.41% | 87,700 | 744億7680万 | +18.91% |
| 02/20 | 2,809 | 2,928 | 2,805 | 2,892 | +2.63% | 140,400 | 747億8712万 | +20.4% |
| 02/19 | 2,800 | 2,842 | 2,751 | 2,818 | -0.42% | 70,900 | 728億7348万 | +18.45% |
| 02/18 | 2,775 | 2,848 | 2,715 | 2,830 | +1.65% | 110,900 | 731億8380万 | +20.02% |
| 02/17 | （IR情報）15:30 人事異動に関するお知らせ |
| 02/17 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/17 | （IR情報）15:30 取締役候補者の決定に関するお知らせ |
| 02/17 | （IR情報）15:30 株主提案に対する当社取締役会意見に関するお知らせ |
| 02/17 | 2,819 | 2,841 | 2,754 | 2,784 | -1.45% | 122,000 | 719億9424万 | +19.23% |
| 02/16 | 2,720 | 2,850 | 2,711 | 2,825 | +4.82% | 168,200 | 730億5450万 | +22.14% |
| 02/13 | 2,779 | 2,795 | 2,677 | 2,695 | -2.36% | 148,100 | 696億9270万 | +17.69% |
| 02/12 | 2,675 | 2,830 | 2,666 | 2,760 | +6.11% | 217,600 | 713億7360万 | +21.53% |
| 02/10 | 2,475 | 2,618 | 2,431 | 2,601 | +16.9% | 478,600 | 672億6186万 | +15.65% |
| 02/10 | （空売り報告）Nomura International plc 116,901株（0.45%）-0.06%義務消失 |
| 02/09 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/09 | （IR情報）16:00 2025年12月期決算補足説明資料 |
| 02/09 | （IR情報）16:00 業績予想と実績値との差異に関するお知らせ |
| 02/09 | （IR情報）16:00 自己株式取得に係る事項の決定に関するお知らせ |
| 02/09 | 2,229 | 2,230 | 2,173 | 2,225 | +2.82% | 166,900 | 575億3850万 | -0.22% |
| 02/06 | 2,163 | 2,174 | 2,143 | 2,164 | -0.09% | 57,000 | 559億6104万 | -2.83% |
| 02/05 | 2,178 | 2,203 | 2,159 | 2,166 | +0.56% | 74,200 | 560億1276万 | -2.87% |
| 02/04 | 2,166 | 2,170 | 2,142 | 2,154 | -0.74% | 62,700 | 557億244万 | -3.36% |
| 02/03 | 2,150 | 2,175 | 2,134 | 2,170 | +2.17% | 75,400 | 561億1620万 | -2.6% |
| 02/02 | 2,143 | 2,161 | 2,111 | 2,124 | -0.7% | 79,300 | 549億2664万 | -4.58% |
| 02/02 | （空売り報告）Nomura International plc 133,507株（0.51%）再IN |
| 01/30 | 2,119 | 2,142 | 2,101 | 2,139 | +0.94% | 54,400 | 553億1454万 | -3.91% |
| 01/29 | 2,151 | 2,161 | 2,100 | 2,119 | -1.53% | 78,300 | 547億9734万 | -4.85% |
| 01/29 | （空売り報告）Nomura International plc 127,241株（0.49%）-0.02%義務消失 |
| 01/28 | 2,189 | 2,189 | 2,152 | 2,152 | -1.96% | 45,300 | 556億5072万 | -3.41% |
| 01/27 | 2,228 | 2,230 | 2,189 | 2,195 | -1.48% | 74,100 | 567億6270万 | -1.39% |
| 01/26 | 2,282 | 2,282 | 2,227 | 2,228 | -4.21% | 99,000 | 576億1608万 | +0.27% |
| 01/26 | （空売り報告）Nomura International plc 132,658株（0.51%）再IN |
| 01/23 | 2,354 | 2,360 | 2,313 | 2,326 | -1.44% | 45,000 | 601億5036万 | +4.96% |
| 01/23 | （空売り報告）Nomura International plc 106,153株（0.41%）-0.11%義務消失 |
| 01/22 | 2,378 | 2,378 | 2,343 | 2,360 | +0.94% | 44,700 | 610億2960万 | +6.88% |
| 01/21 | 2,302 | 2,390 | 2,280 | 2,338 | +1.3% | 82,100 | 604億6068万 | +6.32% |
| 01/20 | 2,355 | 2,355 | 2,285 | 2,308 | +0.13% | 72,600 | 596億8488万 | +5.44% |
| 01/20 | （空売り報告）Nomura International plc 135,568株（0.52%）新規 |
| 01/19 | 2,334 | 2,334 | 2,267 | 2,305 | -2.54% | 69,600 | 596億730万 | +5.64% |
| 01/16 | 2,319 | 2,365 | 2,314 | 2,365 | +2.2% | 55,100 | 611億5890万 | +8.74% |
| 01/15 | 2,290 | 2,325 | 2,283 | 2,314 | +0.7% | 50,300 | 598億4004万 | +6.83% |
| 01/14 | 2,276 | 2,310 | 2,276 | 2,298 | +1.68% | 70,000 | 594億2628万 | +6.49% |
| 01/13 | 2,250 | 2,278 | 2,243 | 2,260 | +1.71% | 104,300 | 584億4360万 | +4.97% |
| 01/09 | 2,246 | 2,256 | 2,222 | 2,222 | -1.64% | 33,900 | 574億6092万 | +3.4% |
| 01/08 | 2,250 | 2,268 | 2,243 | 2,259 | +1.71% | 76,800 | 584億1774万 | +5.31% |
| 01/07 | 2,181 | 2,230 | 2,180 | 2,221 | +0.77% | 55,800 | 574億3506万 | +3.74% |
| 01/06 | 2,140 | 2,218 | 2,140 | 2,204 | +2.75% | 75,800 | 569億9544万 | +2.94% |
| 01/05 | 2,148 | 2,167 | 2,127 | 2,145 | -0.19% | 42,500 | 554億6970万 | +0.14% |
| 01/01 | 株式分割 1→2 |
| 2025 |
| 12/30 | 2,183 | 2,209 | 2,145 | 2,149 | -3.76% | 62,700 | 555億7314万 | +0.28% |
| 12/29 | 2,110 | 2,233 | 2,093 | 2,233 | +4.35% | 53,800 | 577億4538万 | +4.2% |
| 12/26 | 2,123 | 2,140 | 2,123 | 2,140 | +0.82% | 51,200 | 553億4040万 | 0% |
| 12/25 | 2,120 | 2,145 | 2,118 | 2,123 | +0.35% | 46,600 | 548億8785万 | -0.72% |
| 12/24 | 2,148 | 2,155 | 2,115 | 2,115 | -0.94% | 33,000 | 546億9390万 | -1.03% |
| 12/23 | 2,150 | 2,163 | 2,133 | 2,135 | -1.04% | 31,400 | 552億1110万 | -0.09% |
| 12/22 | 2,173 | 2,173 | 2,145 | 2,158 | +0.7% | 53,200 | 557億9295万 | +0.96% |
| 12/19 | 2,140 | 2,143 | 2,118 | 2,143 | +1.3% | 19,200 | 554億505万 | +0.21% |
| 12/18 | 2,075 | 2,123 | 2,063 | 2,115 | +1.93% | 44,000 | 546億9390万 | -1.21% |
| 12/17 | 2,085 | 2,088 | 2,053 | 2,075 | -0.36% | 33,600 | 536億5950万 | -3.22% |
| 12/16 | （IR情報）15:30 事業譲渡契約締結に関するお知らせ |
| 12/16 | 2,148 | 2,148 | 2,083 | 2,083 | -2.57% | 42,000 | 538億5345万 | -3.05% |
| 12/15 | 2,135 | 2,140 | 2,110 | 2,138 | +0.59% | 32,800 | 552億7575万 | -0.72% |
| 12/12 | 2,118 | 2,135 | 2,108 | 2,125 | +2.04% | 49,600 | 549億5250万 | -1.35% |
| 12/11 | 2,150 | 2,150 | 2,083 | 2,083 | -2.34% | 43,800 | 538億5345万 | -3.27% |
| 12/10 | 2,145 | 2,155 | 2,123 | 2,133 | -0.58% | 29,000 | 551億4645万 | -1% |
| 12/09 | 2,143 | 2,153 | 2,130 | 2,145 | +0.82% | 26,000 | 554億6970万 | -0.33% |
| 12/08 | 2,133 | 2,148 | 2,108 | 2,128 | -0.35% | 41,800 | 550億1715万 | -1.05% |
| 12/05 | 2,165 | 2,165 | 2,130 | 2,135 | -1.39% | 26,200 | 552億1110万 | -0.7% |
| 12/04 | 2,168 | 2,175 | 2,150 | 2,165 | +0.93% | 30,000 | 559億8690万 | +0.74% |
| 12/03 | 2,135 | 2,180 | 2,125 | 2,145 | +0.47% | 46,800 | 554億6970万 | -0.23% |
| 12/02 | 2,158 | 2,168 | 2,128 | 2,135 | -0.7% | 41,400 | 552億1110万 | -0.93% |
| 12/01 | 2,260 | 2,260 | 2,150 | 2,150 | -3.37% | 79,600 | 555億9900万 | -0.37% |
| 11/28 | 2,233 | 2,248 | 2,218 | 2,225 | -0.22% | 36,600 | 575億3850万 | +3.01% |
| 11/27 | 2,185 | 2,230 | 2,175 | 2,230 | +2.65% | 35,400 | 576億6780万 | +3.29% |
| 11/26 | 2,188 | 2,200 | 2,160 | 2,173 | +0.81% | 38,600 | 561億8085万 | +0.72% |
| 11/25 | 2,175 | 2,195 | 2,153 | 2,155 | +0.7% | 23,800 | 557億2830万 | -0.19% |
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。
