| 2026 |
| 10/02 | 5,755 | 5,851 | 5,738 | 5,851 | +0.33% | 2,685,600 | - | +4.24% |
| 10/01 | 5,748 | 5,834 | 5,668 | 5,832 | +1.8% | 1,995,600 | - | +3.88% |
| 09/30 | 5,550 | 5,749 | 5,549 | 5,729 | +4.35% | 2,482,000 | - | +2.03% |
| 09/29 | 5,510 | 5,535 | 5,454 | 5,490 | -0.36% | 1,922,800 | - | -2.35% |
| 09/28 | 5,550 | 5,583 | 5,506 | 5,510 | -0.7% | 2,004,100 | - | -2.24% |
| 09/25 | 5,569 | 5,590 | 5,493 | 5,549 | +0.51% | 1,763,100 | - | -1.77% |
| 09/24 | 5,529 | 5,565 | 5,455 | 5,521 | +1.32% | 1,872,100 | - | -2.7% |
| 09/18 | 5,423 | 5,458 | 5,407 | 5,449 | +0.98% | 2,046,100 | - | -4.52% |
| 09/17 | 5,455 | 5,499 | 5,374 | 5,396 | -0.61% | 1,082,000 | - | -6.01% |
| 09/16 | 5,383 | 5,429 | 5,354 | 5,429 | +1.14% | 1,406,900 | - | -6.04% |
| 09/15 | 5,360 | 5,445 | 5,330 | 5,368 | -1.47% | 989,400 | - | -7.58% |
| 09/14 | 5,329 | 5,470 | 5,298 | 5,448 | +0.35% | 1,258,200 | - | -6.71% |
| 09/11 | 5,324 | 5,455 | 5,312 | 5,429 | -2.07% | 1,737,200 | - | -7.5% |
| 09/10 | 5,609 | 5,631 | 5,438 | 5,544 | -1.55% | 1,506,200 | - | -6.02% |
| 09/09 | 5,553 | 5,656 | 5,550 | 5,631 | +1.55% | 1,032,000 | - | -4.99% |
| 09/08 | 5,730 | 5,747 | 5,545 | 5,545 | -4.59% | 1,383,200 | - | -6.73% |
| 09/07 | 5,788 | 5,869 | 5,784 | 5,812 | +2.67% | 1,586,700 | - | -2.47% |
| 09/07 | （空売り報告）野村證券 777,214株（0.2%）-0.35%義務消失 |
| 09/04 | 5,667 | 5,676 | 5,568 | 5,661 | +0.91% | 1,554,200 | - | -5.11% |
| 09/03 | 5,576 | 5,643 | 5,548 | 5,610 | +0.95% | 2,317,200 | - | -5.97% |
| 09/02 | 5,731 | 5,731 | 5,557 | 5,557 | -3.66% | 1,835,600 | - | -6.95% |
| 09/01 | 5,800 | 5,886 | 5,756 | 5,768 | -0.62% | 1,750,500 | - | -3.61% |
| 08/31 | 5,700 | 5,818 | 5,613 | 5,804 | +1.03% | 2,422,200 | - | -3.35% |
| 08/28 | 5,762 | 5,807 | 5,716 | 5,745 | -0.91% | 1,993,900 | - | -4.58% |
| 08/27 | 5,913 | 5,947 | 5,769 | 5,798 | -0.94% | 1,535,900 | - | -4.07% |
| 08/26 | 5,761 | 5,855 | 5,761 | 5,853 | -0.14% | 1,782,200 | - | -3.54% |
| 08/25 | 5,774 | 5,861 | 5,734 | 5,861 | -0.14% | 1,573,600 | - | -3.73% |
| 08/24 | 5,900 | 5,963 | 5,847 | 5,869 | -0.53% | 1,085,700 | - | -3.83% |
| 08/21 | 5,792 | 5,949 | 5,771 | 5,900 | +1.06% | 1,870,300 | - | -3.77% |
| 08/20 | 5,888 | 5,896 | 5,766 | 5,838 | -0.05% | 2,940,200 | - | -5.32% |
| 08/19 | 5,878 | 5,984 | 5,820 | 5,841 | -5.24% | 2,657,600 | - | -5.73% |
| 08/18 | 6,333 | 6,348 | 6,123 | 6,164 | -2.88% | 1,373,600 | - | -1.06% |
| 08/17 | 6,318 | 6,347 | 6,187 | 6,347 | +0.7% | 2,233,300 | - | +1.42% |
| 08/14 | 6,370 | 6,406 | 6,246 | 6,303 | -0.3% | 2,189,600 | - | +0.45% |
| 08/13 | 6,230 | 6,366 | 6,217 | 6,322 | +2.13% | 2,025,900 | - | +0.52% |
| 08/12 | 6,187 | 6,214 | 6,080 | 6,190 | +0.58% | 1,789,800 | - | -1.92% |
| 08/10 | 6,101 | 6,211 | 6,054 | 6,154 | -0.36% | 2,328,100 | - | -3.15% |
| 08/07 | 6,080 | 6,310 | 6,080 | 6,176 | -0.02% | 3,231,800 | - | -3.5% |
| 08/06 | （IR情報）15:30 2028年満期ユーロ円建転換社債型新株予約権付社債及び2030年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ |
| 08/06 | （IR情報）15:30 通期業績予想、剰余金の配当(中間配当)及び期末配当予想の修正のお知らせ |
| 08/06 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算説明資料 |
| 08/06 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/06 | 6,224 | 6,253 | 6,073 | 6,177 | -1.14% | 2,313,800 | - | -4.13% |
| 08/05 | 6,190 | 6,270 | 6,124 | 6,248 | +2.59% | 2,569,800 | - | -3.73% |
| 08/04 | 5,953 | 6,119 | 5,923 | 6,090 | +3.47% | 2,028,700 | - | -6.67% |
| 08/03 | 5,883 | 5,961 | 5,719 | 5,886 | -1.62% | 2,051,300 | - | -10.3% |
| 07/31 | 6,000 | 6,100 | 5,882 | 5,983 | +5.52% | 2,458,300 | - | -9.53% |
| 07/30 | 5,624 | 5,816 | 5,610 | 5,670 | -1.44% | 1,977,800 | - | -14.83% |
| 07/30 | （空売り報告）野村證券 2,101,005株（0.55%）-0.18% |
| 07/29 | 5,855 | 5,901 | 5,584 | 5,753 | -1.84% | 2,695,800 | - | -14.3% |
| 07/28 | 6,005 | 6,047 | 5,831 | 5,861 | -7% | 2,022,200 | - | -13.38% |
| 07/27 | 6,296 | 6,326 | 6,154 | 6,302 | +1.61% | 1,578,400 | - | -7.64% |
| 07/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,773,481株（0.46%）-0.04%義務消失 |
| 07/24 | 6,291 | 6,300 | 6,117 | 6,202 | -1.93% | 1,354,900 | - | -9.58% |
| 07/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,936,881株（0.5%）再IN |
| 07/23 | （5%ルール）みずほインターナショナル(Mizuho International plc)（0%）みずほ信託銀行（0.1%）みずほ証券（0.35%）アセットマネジメントOne（1.92%）みずほ銀行（2.44%） |
| 07/23 | 6,409 | 6,419 | 6,317 | 6,324 | -0.86% | 1,277,900 | - | -8.33% |
| 07/22 | 6,418 | 6,498 | 6,358 | 6,379 | +0.2% | 1,771,800 | - | -7.95% |
| 07/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,853,716株（0.48%）-0.03%義務消失 |
| 07/21 | 6,278 | 6,397 | 6,185 | 6,366 | +2.27% | 1,368,600 | - | -8.4% |
| 07/17 | 6,412 | 6,442 | 6,032 | 6,225 | -5.29% | 2,684,500 | - | -10.73% |
| 07/16 | 6,620 | 6,674 | 6,471 | 6,573 | -2.97% | 1,402,900 | - | -5.93% |
| 07/15 | 6,740 | 6,782 | 6,586 | 6,774 | +2.61% | 915,100 | - | -2.94% |
| 07/14 | 6,650 | 6,670 | 6,489 | 6,602 | -1.05% | 1,129,400 | - | -5.18% |
| 07/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,952,714株（0.51%）再IN |
| 07/13 | 6,865 | 6,881 | 6,584 | 6,672 | -2.84% | 1,218,100 | - | -4.17% |
| 07/10 | 6,916 | 6,960 | 6,843 | 6,867 | +1.49% | 1,085,700 | - | -1.31% |
| 07/09 | 6,763 | 6,848 | 6,700 | 6,766 | +1.39% | 1,028,300 | - | -2.77% |
| 07/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,882,610株（0.49%）-0.01%義務消失 |
| 07/08 | 6,610 | 6,788 | 6,559 | 6,673 | -2.78% | 1,944,100 | - | -4.14% |
| 07/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,901,665株（0.5%）再IN |
| 07/07 | 7,250 | 7,250 | 6,864 | 6,864 | -5.43% | 1,544,700 | - | -1.63% |
| 07/06 | 7,316 | 7,363 | 7,146 | 7,258 | -0.75% | 1,209,900 | - | +3.98% |
| 07/03 | 7,090 | 7,313 | 6,944 | 7,313 | +1.01% | 1,315,700 | - | +4.79% |
| 07/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,838,909株（0.48%）-0.02%義務消失 |
| 07/02 | 7,310 | 7,453 | 7,170 | 7,240 | -1.64% | 1,546,000 | - | +3.74% |
| 07/02 | （IR情報）8:30 （開示事項の経過）EISENMANN GmbH（ドイツ）の株式の取得（子会社化）の完了に関するお知らせ |
| 07/01 | 7,324 | 7,466 | 7,302 | 7,361 | +3.31% | 1,213,800 | - | +5.46% |
| 07/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,929,370株（0.5%）再IN |
| 06/30 | 7,112 | 7,229 | 7,014 | 7,125 | +1.77% | 1,604,600 | - | +2.19% |
| 06/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,894,433株（0.49%）-0.02%義務消失 |
| 06/29 | 7,133 | 7,198 | 6,891 | 7,001 | -2.26% | 1,419,200 | - | +0.39% |
| 06/26 | 7,099 | 7,472 | 7,082 | 7,163 | +0.89% | 1,916,700 | - | +2.56% |
| 06/26 | （空売り報告）野村證券 2,784,713株（0.73%）-0.35% |
| 06/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,956,461株（0.51%）再IN |
| 06/25 | 7,250 | 7,250 | 7,085 | 7,100 | +0.67% | 1,102,000 | - | +1.68% |
| 06/24 | 7,078 | 7,202 | 6,956 | 7,053 | -0.58% | 1,001,200 | - | +1.22% |
| 06/23 | 7,272 | 7,369 | 7,078 | 7,094 | -2.51% | 1,323,700 | - | +2% |
| 06/22 | 7,100 | 7,410 | 7,093 | 7,277 | +1.11% | 934,900 | - | +4.66% |
| 06/19 | 7,350 | 7,374 | 7,156 | 7,197 | -0.25% | 1,829,800 | - | +3.63% |
| 06/18 | 7,113 | 7,294 | 7,106 | 7,215 | +1.72% | 1,390,400 | - | +3.89% |
| 06/17 | 6,937 | 7,110 | 6,905 | 7,093 | +3.08% | 1,248,400 | - | +1.97% |
| 06/16 | 6,931 | 6,940 | 6,790 | 6,881 | -0.91% | 1,333,100 | - | -1.45% |
| 06/15 | 6,890 | 7,048 | 6,789 | 6,944 | +5.72% | 1,622,300 | - | -1.04% |
| 06/12 | 6,679 | 6,804 | 6,568 | 6,568 | +2.96% | 2,854,600 | - | -6.73% |
| 06/11 | 6,180 | 6,413 | 6,053 | 6,379 | +0.17% | 1,603,900 | - | -9.93% |
| 06/10 | 6,500 | 6,562 | 6,326 | 6,368 | -3.03% | 1,598,700 | - | -10.59% |
| 06/09 | 6,687 | 6,700 | 6,446 | 6,567 | -0.27% | 2,115,800 | - | -8.01% |
| 06/08 | 6,500 | 6,663 | 6,450 | 6,585 | -4.32% | 1,659,200 | - | -7.86% |
| 06/05 | 6,869 | 6,929 | 6,788 | 6,882 | +0.67% | 1,211,600 | - | -3.76% |
| 06/04 | 6,955 | 6,983 | 6,795 | 6,836 | -3.39% | 1,522,400 | - | -4.22% |
| 06/03 | 7,009 | 7,242 | 6,893 | 7,076 | +2.14% | 1,697,300 | - | -0.6% |
| 06/02 | 7,100 | 7,132 | 6,815 | 6,928 | -4.11% | 1,672,800 | - | -2.28% |
| 06/01 | 7,299 | 7,338 | 7,163 | 7,225 | -1.18% | 1,097,800 | - | +2.24% |
| 05/29 | 7,380 | 7,435 | 7,263 | 7,311 | +0.66% | 3,409,900 | - | +3.92% |
| 05/28 | 7,150 | 7,311 | 7,115 | 7,263 | +1.3% | 1,618,800 | - | +3.76% |
| 05/27 | （IR情報）15:30 社外監査役の辞任に関するお知らせ |
| 05/27 | 7,260 | 7,447 | 7,154 | 7,170 | -0.01% | 1,555,500 | - | +2.96% |
| 05/26 | 7,205 | 7,268 | 7,093 | 7,171 | -1.1% | 1,123,800 | - | +3.37% |
| 05/25 | 7,303 | 7,354 | 7,190 | 7,251 | +1.37% | 1,362,800 | - | +4.98% |
| 05/22 | 6,801 | 7,191 | 6,801 | 7,153 | +6.75% | 2,671,100 | - | +3.97% |
| 05/21 | 6,938 | 6,972 | 6,701 | 6,701 | -0.67% | 2,406,800 | - | -2.18% |
| 05/20 | 6,887 | 6,947 | 6,681 | 6,746 | -4% | 2,363,100 | - | -1.4% |
| 05/19 | 7,100 | 7,295 | 7,023 | 7,027 | -0.69% | 2,030,100 | - | +3.04% |
| 05/18 | 7,166 | 7,272 | 7,000 | 7,076 | -1.68% | 2,290,700 | - | +4.27% |
| 05/15 | 7,800 | 7,854 | 7,142 | 7,197 | -4.07% | 3,327,400 | - | +6.83% |
| 05/14 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）15:30 2026年12月期第1四半期決算説明資料 |
| 05/14 | 7,599 | 7,800 | 7,488 | 7,502 | -3.19% | 2,304,700 | - | +12.19% |
| 05/13 | 7,681 | 7,749 | 7,526 | 7,749 | +0.06% | 1,972,200 | - | +17.02% |
| 05/12 | 7,668 | 7,827 | 7,601 | 7,744 | +2.19% | 2,699,400 | - | +18.37% |
| 05/11 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.2%）野村アセットマネジメント（2.53%）野村證券（1.17%） |
| 05/11 | 7,857 | 7,857 | 7,430 | 7,578 | +0.01% | 2,886,600 | - | +17.16% |
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。
