| 2026 |
| 06/03 | 1,189 | 1,219 | 1,172 | 1,205 | +3.79% | 1,771,700 | 6025億 | -2.43% |
| 06/02 | 1,169 | 1,171 | 1,141 | 1,161 | -2.6% | 1,804,300 | 5805億 | -5.92% |
| 06/01 | 1,219 | 1,226 | 1,192 | 1,192 | -4.56% | 2,803,600 | 5960億 | -3.48% |
| 05/29 | 1,240 | 1,267 | 1,236 | 1,249 | +0.24% | 2,266,200 | 6245億 | +1.05% |
| 05/28 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/28 | 1,260 | 1,271 | 1,229 | 1,246 | -1.5% | 2,429,500 | 6230億 | +0.81% |
| 05/27 | 1,258 | 1,295 | 1,250 | 1,265 | +2.85% | 2,688,600 | 6325億 | +2.51% |
| 05/26 | 1,240 | 1,243 | 1,217 | 1,230 | -0.32% | 1,841,700 | 6150億 | -0.08% |
| 05/25 | 1,210 | 1,235 | 1,204 | 1,234 | +3.61% | 2,290,100 | 6170億 | +0.41% |
| 05/22 | 1,185 | 1,203 | 1,179 | 1,191 | +2.06% | 1,788,600 | 5955億 | -2.93% |
| 05/21 | 1,188 | 1,192 | 1,164 | 1,167 | +0.52% | 1,880,800 | 5835億 | -4.89% |
| 05/20 | 1,175 | 1,188 | 1,147 | 1,161 | -1.19% | 3,250,500 | 5805億 | -5.38% |
| 05/19 | 1,185 | 1,198 | 1,168 | 1,175 | 0% | 2,604,500 | 5875億 | -4.24% |
| 05/18 | （IR情報）15:30 役員報酬制度見直しの詳細内容決定に関するお知らせ |
| 05/18 | 1,195 | 1,209 | 1,171 | 1,175 | -2.97% | 4,327,700 | 5875億 | -4.24% |
| 05/15 | 1,259 | 1,273 | 1,202 | 1,211 | -4.42% | 5,084,900 | 6055億 | -1.06% |
| 05/14 | 1,267 | 1,324 | 1,252 | 1,267 | +0.24% | 5,830,100 | 6335億 | +3.77% |
| 05/13 | 1,229 | 1,302 | 1,199 | 1,264 | -8.34% | 9,557,000 | 6320億 | +4.03% |
| 05/12 | （IR情報）15:30 日本精工株式会社とNTN株式会社との共同持株会社設立(株式移転)による経営統合に関する基本合意書の締結について |
| 05/12 | （IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結) |
| 05/12 | 1,383 | 1,405 | 1,365 | 1,379 | +1.4% | 5,642,100 | 6895億 | +14.06% |
| 05/11 | 1,356 | 1,360 | 1,326 | 1,360 | +1.87% | 3,725,700 | 6800億 | +13.43% |
| 05/08 | 1,282 | 1,335 | 1,264 | 1,335 | +2.69% | 3,222,800 | 6675億 | +12.37% |
| 05/07 | 1,280 | 1,304 | 1,265 | 1,300 | +3.09% | 2,826,000 | 6500億 | +10.26% |
| 05/01 | 1,276 | 1,281 | 1,245 | 1,261 | -0.55% | 2,950,500 | 6305億 | +7.5% |
| 04/30 | 1,205 | 1,274 | 1,195 | 1,268 | +3.76% | 4,144,000 | 6340億 | +8.38% |
| 04/28 | 1,200 | 1,224 | 1,195 | 1,222 | +2.86% | 2,077,200 | 6110億 | +4.8% |
| 04/27 | 1,152 | 1,198 | 1,151 | 1,188 | +2.33% | 1,664,200 | 5940億 | +2.15% |
| 04/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,470,894株（0.49%）-0.01%義務消失 |
| 04/24 | 1,182 | 1,185 | 1,160 | 1,161 | -1.36% | 1,351,800 | 5805億 | +0.09% |
| 04/23 | 1,191 | 1,203 | 1,153 | 1,177 | -2.4% | 2,054,700 | 5885億 | +1.47% |
| 04/22 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.37%）野村アセットマネジメント（5.75%）野村證券（0.26%） |
| 04/22 | 1,208 | 1,222 | 1,200 | 1,206 | -1.07% | 1,678,900 | 6030億 | +3.88% |
| 04/21 | 1,232 | 1,237 | 1,218 | 1,219 | -1.22% | 2,458,400 | 6095億 | +5.09% |
| 04/20 | 1,205 | 1,241 | 1,202 | 1,234 | +3.09% | 2,517,800 | 6170億 | +6.66% |
| 04/17 | 1,192 | 1,205 | 1,186 | 1,197 | +0.17% | 1,378,100 | 5985億 | +3.73% |
| 04/16 | 1,177 | 1,202 | 1,177 | 1,195 | +0.93% | 2,067,500 | 5975億 | +3.55% |
| 04/15 | 1,196 | 1,198 | 1,171 | 1,184 | -0.5% | 1,914,200 | 5920億 | +2.51% |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,522,937株（0.5%）再IN |
| 04/14 | 1,189 | 1,196 | 1,179 | 1,190 | +1.71% | 2,159,000 | 5950億 | +2.94% |
| 04/13 | 1,170 | 1,179 | 1,160 | 1,170 | -0.17% | 1,584,600 | 5850億 | +1.3% |
| 04/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,470,137株（0.49%）-0.01%義務消失 |
| 04/10 | 1,189 | 1,195 | 1,172 | 1,172 | +0.51% | 1,717,500 | 5860億 | +1.21% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,524,237株（0.5%）再IN |
| 04/09 | 1,180 | 1,182 | 1,153 | 1,166 | -1.35% | 1,994,400 | 5830億 | +0.43% |
| 04/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,475,125株（0.49%）-0.01%義務消失 |
| 04/08 | 1,161 | 1,182 | 1,144 | 1,182 | +7.36% | 3,292,300 | 5910億 | +1.55% |
| 04/07 | 1,125 | 1,131 | 1,101 | 1,101 | -1.43% | 2,341,800 | 5505億 | -5.98% |
| 04/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,537,145株（0.5%）再IN |
| 04/06 | 1,123 | 1,134 | 1,117 | 1,117 | -0.45% | 1,180,200 | 5585億 | -5.58% |
| 04/03 | 1,128 | 1,139 | 1,122 | 1,122 | +0.54% | 1,439,600 | 5610億 | -6.11% |
| 04/02 | 1,168 | 1,168 | 1,114 | 1,116 | -2.19% | 2,057,300 | 5580億 | -7.39% |
| 04/01 | （IR情報）13:00 英国ニューアーク・オン・トレント地区からの生産撤退計画に伴う組合協議開始のお知らせ |
| 04/01 | 1,139 | 1,146 | 1,125 | 1,141 | +4.87% | 2,156,600 | 5705億 | -6.01% |
| 04/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,449,614株（0.48%）-0.02%義務消失 |
| 03/31 | 1,072 | 1,115 | 1,072 | 1,088 | -1.27% | 1,872,700 | 5440億 | -10.97% |
| 03/30 | 1,068 | 1,104 | 1,066 | 1,102 | -4.42% | 2,401,700 | 5510億 | -10.55% |
| 03/27 | 1,147 | 1,161 | 1,140 | 1,153 | -1.45% | 1,938,800 | 5765億 | -7.09% |
| 03/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,530,753株（0.5%）再IN |
| 03/26 | （IR情報）15:30 役員報酬制度の改定に関するお知らせ |
| 03/26 | （IR情報）15:30 2026年度取締役候補の決定に関するお知らせ |
| 03/26 | 1,193 | 1,196 | 1,157 | 1,170 | -1.02% | 1,868,900 | 5850億 | -6.1% |
| 03/25 | 1,180 | 1,186 | 1,171 | 1,182 | +3.32% | 1,599,300 | 5910億 | -5.52% |
| 03/24 | 1,149 | 1,149 | 1,127 | 1,144 | +3.62% | 1,665,500 | 5720億 | -8.92% |
| 03/23 | 1,132 | 1,137 | 1,084 | 1,104 | -4.99% | 2,562,400 | 5520億 | -12.52% |
| 03/19 | 1,173 | 1,180 | 1,157 | 1,162 | -4.52% | 2,745,300 | 5810億 | -8.5% |
| 03/18 | 1,200 | 1,220 | 1,191 | 1,217 | +4.73% | 2,507,400 | 6085億 | -4.47% |
| 03/17 | 1,175 | 1,185 | 1,159 | 1,162 | +0.69% | 1,580,300 | 5810億 | -8.93% |
| 03/16 | 1,165 | 1,169 | 1,141 | 1,154 | -1.37% | 2,409,000 | 5770億 | -9.7% |
| 03/13 | 1,159 | 1,185 | 1,159 | 1,170 | -1.35% | 2,628,000 | 5850億 | -8.59% |
| 03/12 | 1,206 | 1,210 | 1,176 | 1,186 | -2.95% | 2,611,700 | 5930億 | -7.42% |
| 03/11 | 1,245 | 1,253 | 1,220 | 1,222 | +0.58% | 1,830,500 | 6110億 | -4.38% |
| 03/10 | 1,210 | 1,227 | 1,199 | 1,215 | +4.83% | 2,756,000 | 6075億 | -4.48% |
| 03/09 | 1,151 | 1,174 | 1,128 | 1,159 | -6.83% | 3,111,300 | 5795億 | -8.45% |
| 03/06 | 1,221 | 1,251 | 1,221 | 1,244 | -0.56% | 1,968,900 | 6220億 | -1.43% |
| 03/05 | 1,298 | 1,303 | 1,244 | 1,251 | +0.64% | 3,928,200 | 6255億 | -0.32% |
| 03/04 | 1,275 | 1,308 | 1,221 | 1,243 | -8.33% | 4,320,700 | 6215億 | -0.4% |
| 03/03 | 1,408 | 1,415 | 1,346 | 1,356 | -3.62% | 2,984,200 | 6780億 | +9.18% |
| 03/02 | 1,390 | 1,414 | 1,363 | 1,407 | -0.14% | 3,028,600 | 7035億 | +14.2% |
| 02/27 | 1,350 | 1,409 | 1,349 | 1,409 | +3.83% | 2,893,500 | 7045億 | +15.49% |
| 02/26 | 1,370 | 1,376 | 1,353 | 1,357 | -0.07% | 2,876,100 | 6785億 | +12.33% |
| 02/25 | 1,346 | 1,362 | 1,329 | 1,358 | +0.82% | 3,770,100 | 6790億 | +13.36% |
| 02/24 | 1,331 | 1,358 | 1,316 | 1,347 | +1.81% | 3,296,000 | 6735億 | +13.29% |
| 02/20 | 1,307 | 1,323 | 1,301 | 1,323 | -0.08% | 3,010,600 | 6615億 | +12.12% |
| 02/19 | 1,288 | 1,330 | 1,287 | 1,324 | +3.12% | 4,470,700 | 6620億 | +12.97% |
| 02/18 | 1,295 | 1,300 | 1,277 | 1,284 | -1.23% | 3,892,700 | 6420億 | +10.31% |
| 02/17 | 1,315 | 1,315 | 1,288 | 1,300 | -0.69% | 1,167,000 | 6500億 | +12.55% |
| 02/16 | 1,310 | 1,315 | 1,298 | 1,309 | +1.24% | 3,734,900 | 6545億 | +14.32% |
| 02/13 | 1,295 | 1,309 | 1,281 | 1,293 | -0.31% | 6,122,000 | 6465億 | +14.02% |
| 02/12 | 1,290 | 1,307 | 1,286 | 1,297 | +1.89% | 3,192,100 | 6485億 | +15.39% |
| 02/10 | 1,263 | 1,285 | 1,260 | 1,273 | +1.19% | 2,898,900 | 6365億 | +14.38% |
| 02/09 | 1,267 | 1,293 | 1,254 | 1,258 | +3.97% | 4,703,600 | 6290億 | +14.16% |
| 02/06 | 1,187 | 1,215 | 1,186 | 1,210 | +0.83% | 4,195,500 | 6050億 | +11.01% |
| 02/05 | 1,203 | 1,211 | 1,181 | 1,200 | -0.83% | 4,442,600 | 6000億 | +11.01% |
| 02/04 | 1,160 | 1,220 | 1,145 | 1,210 | +9.21% | 8,078,700 | 6050億 | +12.98% |
| 02/03 | （IR情報）16:30 2026年度執行体制について |
| 02/03 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 02/03 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/03 | 1,071 | 1,108 | 1,059 | 1,108 | +5.02% | 4,727,500 | 5540億 | +4.33% |
| 02/02 | 1,075 | 1,084 | 1,049 | 1,055 | -1.77% | 3,563,600 | 5275億 | -0.09% |
| 01/30 | 1,065 | 1,078 | 1,059 | 1,074 | +0.66% | 2,350,500 | 5370億 | +1.99% |
| 01/29 | 1,061 | 1,071 | 1,050 | 1,067 | +0.66% | 1,815,600 | 5335億 | +1.72% |
| 01/28 | 1,065 | 1,072 | 1,056 | 1,060 | -1.85% | 2,078,600 | 5300億 | +1.44% |
| 01/27 | 1,081 | 1,089 | 1,070 | 1,080 | -0.74% | 1,602,600 | 5400億 | +3.85% |
| 01/26 | 1,090 | 1,106 | 1,084 | 1,088 | -2.07% | 2,629,600 | 5440億 | +5.12% |
| 01/23 | 1,120 | 1,122 | 1,109 | 1,111 | +0.18% | 1,710,400 | 5555億 | +7.86% |
| 01/22 | 1,110 | 1,115 | 1,102 | 1,109 | +0.91% | 1,879,000 | 5545億 | +8.41% |
| 01/21 | 1,090 | 1,102 | 1,083 | 1,099 | -1.88% | 3,259,100 | 5495億 | +8.06% |
| 01/20 | 1,125 | 1,129 | 1,113 | 1,120 | -0.53% | 1,978,400 | 5600億 | +10.67% |
| 01/19 | 1,120 | 1,129 | 1,098 | 1,126 | -0.44% | 2,134,300 | 5630億 | +11.93% |
| 01/16 | 1,115 | 1,131 | 1,110 | 1,131 | +1.07% | 2,127,200 | 5655億 | +13.21% |
| 01/15 | 1,110 | 1,128 | 1,107 | 1,119 | +1.08% | 2,494,800 | 5595億 | +12.69% |
| 01/14 | 1,088 | 1,109 | 1,084 | 1,107 | +2.31% | 2,675,600 | 5535億 | +12.27% |
| 01/13 | 1,077 | 1,088 | 1,069 | 1,082 | +3.34% | 2,558,500 | 5410億 | +10.41% |
| 01/09 | 1,048 | 1,052 | 1,040 | 1,047 | +1.06% | 2,293,900 | 5235億 | +7.49% |
| 01/08 | 1,028 | 1,044 | 1,019 | 1,036 | -0.1% | 2,822,300 | 5180億 | +6.91% |
| 01/07 | 1,010 | 1,037 | 1,009 | 1,037 | +1.87% | 3,404,500 | 5185億 | +7.46% |
| 01/06 | 1,001 | 1,027 | 1,001 | 1,018 | +2.62% | 4,053,200 | 5090億 | +6.04% |
| 01/05 | 976 | 993 | 976 | 992 | +1.64% | 3,380,000 | 4960億 | +3.87% |
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。
