| 2026 |
| 09/15 | 1,041 | 1,059 | 1,037 | 1,045 | +0.19% | 2,684,300 | 5225億 | -5.86% |
| 09/14 | 1,040 | 1,054 | 1,033 | 1,043 | -0.1% | 2,540,700 | 5215億 | -6.46% |
| 09/11 | 1,020 | 1,052 | 1,020 | 1,044 | -0.48% | 3,192,200 | 5220億 | -6.79% |
| 09/10 | 1,051 | 1,062 | 1,048 | 1,049 | -1.13% | 2,868,100 | 5245億 | -6.84% |
| 09/09 | 1,060 | 1,078 | 1,058 | 1,061 | 0% | 3,253,900 | 5305億 | -6.19% |
| 09/08 | 1,115 | 1,118 | 1,057 | 1,061 | -5.44% | 4,062,600 | 5305億 | -6.52% |
| 09/07 | 1,122 | 1,140 | 1,118 | 1,122 | +0.9% | 1,569,700 | 5610億 | -1.41% |
| 09/04 | 1,104 | 1,113 | 1,093 | 1,112 | +0.18% | 2,063,500 | 5560億 | -2.37% |
| 09/03 | 1,097 | 1,120 | 1,096 | 1,110 | +1% | 2,064,400 | 5550億 | -2.63% |
| 09/02 | 1,110 | 1,127 | 1,088 | 1,099 | -3.51% | 3,138,700 | 5495億 | -3.6% |
| 09/01 | 1,107 | 1,141 | 1,105 | 1,139 | +2.61% | 1,904,000 | 5695億 | 0% |
| 08/31 | 1,089 | 1,110 | 1,082 | 1,110 | +0.82% | 3,782,000 | 5550億 | -2.63% |
| 08/28 | 1,107 | 1,119 | 1,097 | 1,101 | -0.63% | 1,523,100 | 5505億 | -3.42% |
| 08/27 | 1,119 | 1,124 | 1,105 | 1,108 | 0% | 1,109,600 | 5540億 | -2.89% |
| 08/26 | 1,114 | 1,114 | 1,100 | 1,108 | 0% | 1,201,800 | 5540億 | -2.98% |
| 08/25 | 1,116 | 1,116 | 1,103 | 1,108 | -0.63% | 1,214,500 | 5540億 | -3.06% |
| 08/24 | 1,118 | 1,127 | 1,112 | 1,115 | -0.27% | 1,275,700 | 5575億 | -2.36% |
| 08/21 | 1,095 | 1,118 | 1,091 | 1,118 | +0.18% | 1,642,400 | 5590億 | -2.19% |
| 08/20 | 1,110 | 1,116 | 1,100 | 1,116 | +1.92% | 2,072,300 | 5580億 | -2.53% |
| 08/19 | 1,120 | 1,124 | 1,089 | 1,095 | -6.41% | 2,966,400 | 5475億 | -4.37% |
| 08/18 | 1,188 | 1,197 | 1,163 | 1,170 | -1.18% | 1,444,300 | 5850億 | +2.09% |
| 08/17 | 1,181 | 1,185 | 1,174 | 1,184 | +0.77% | 939,700 | 5920億 | +3.32% |
| 08/14 | 1,188 | 1,194 | 1,175 | 1,175 | -0.25% | 1,348,300 | 5875億 | +2.71% |
| 08/13 | 1,181 | 1,189 | 1,168 | 1,178 | +0.08% | 1,741,300 | 5890億 | +3.06% |
| 08/12 | 1,182 | 1,189 | 1,165 | 1,177 | +0.09% | 1,369,100 | 5885億 | +2.97% |
| 08/10 | 1,174 | 1,190 | 1,168 | 1,176 | +0.17% | 2,000,300 | 5880億 | +2.8% |
| 08/07 | （5%ルール）みずほ信託銀行（1.75%）みずほ証券（0.66%）アセットマネジメントOne（1.74%）みずほ銀行（2.73%） |
| 08/07 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.36%）野村アセットマネジメント（4.69%）野村證券（0.24%） |
| 08/07 | 1,172 | 1,184 | 1,157 | 1,174 | 0% | 2,316,500 | 5870億 | +2.53% |
| 08/06 | 1,184 | 1,220 | 1,167 | 1,174 | -1.59% | 2,156,200 | 5870億 | +2.62% |
| 08/05 | 1,175 | 1,193 | 1,165 | 1,193 | +3.2% | 2,923,100 | 5965億 | +4.28% |
| 08/04 | 1,130 | 1,162 | 1,130 | 1,156 | +2.3% | 3,058,200 | 5780億 | +1.23% |
| 08/03 | 1,138 | 1,155 | 1,091 | 1,130 | -1.91% | 4,213,600 | 5650億 | -1.05% |
| 07/31 | （IR情報）10:30 (訂正)「2027年3月期第1四半期決算短信〔IFRS〕(連結)」の一部訂正について |
| 07/31 | 1,241 | 1,254 | 1,152 | 1,152 | +1.95% | 7,598,100 | 5760億 | +0.79% |
| 07/30 | （IR情報）15:30 連結業績予想の修正に関するお知らせ |
| 07/30 | （IR情報）15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 07/30 | 1,103 | 1,138 | 1,092 | 1,130 | +2.54% | 5,057,700 | 5650億 | -1.31% |
| 07/29 | 1,115 | 1,115 | 1,074 | 1,102 | +0.64% | 2,812,500 | 5510億 | -3.92% |
| 07/28 | 1,120 | 1,128 | 1,088 | 1,095 | -4.37% | 2,695,500 | 5475億 | -4.78% |
| 07/27 | 1,117 | 1,145 | 1,108 | 1,145 | +3.34% | 2,719,400 | 5725億 | -0.87% |
| 07/24 | 1,100 | 1,120 | 1,099 | 1,108 | -3.06% | 3,574,800 | 5540億 | -4.24% |
| 07/23 | 1,132 | 1,145 | 1,130 | 1,143 | +0.79% | 1,925,000 | 5715億 | -1.47% |
| 07/22 | 1,130 | 1,149 | 1,124 | 1,134 | +1.34% | 2,024,600 | 5670億 | -2.41% |
| 07/21 | 1,104 | 1,125 | 1,091 | 1,119 | +1.91% | 1,853,600 | 5595億 | -3.95% |
| 07/17 | 1,120 | 1,135 | 1,065 | 1,098 | -4.1% | 2,648,700 | 5490億 | -5.99% |
| 07/16 | 1,132 | 1,158 | 1,130 | 1,145 | -0.35% | 1,930,800 | 5725億 | -1.97% |
| 07/15 | 1,131 | 1,149 | 1,117 | 1,149 | +2.13% | 1,898,900 | 5745億 | -1.46% |
| 07/14 | 1,118 | 1,130 | 1,109 | 1,125 | -0.09% | 1,681,700 | 5625億 | -3.35% |
| 07/13 | 1,169 | 1,173 | 1,121 | 1,126 | -2.76% | 1,662,200 | 5630億 | -3.35% |
| 07/10 | 1,167 | 1,170 | 1,143 | 1,158 | +1.76% | 1,714,400 | 5790億 | -0.69% |
| 07/09 | 1,142 | 1,147 | 1,126 | 1,138 | -0.61% | 1,592,400 | 5690億 | -2.49% |
| 07/08 | 1,148 | 1,163 | 1,136 | 1,145 | -2.8% | 2,192,700 | 5725億 | -2.05% |
| 07/07 | 1,206 | 1,213 | 1,174 | 1,178 | -3.28% | 2,378,600 | 5890億 | +0.6% |
| 07/06 | 1,192 | 1,230 | 1,190 | 1,218 | +2.87% | 1,975,800 | 6090億 | +4.1% |
| 07/03 | 1,155 | 1,184 | 1,154 | 1,184 | +2.07% | 2,181,300 | 5920億 | +1.28% |
| 07/02 | 1,162 | 1,178 | 1,141 | 1,160 | -0.34% | 2,344,800 | 5800億 | -1.02% |
| 07/01 | 1,150 | 1,172 | 1,138 | 1,164 | +2.46% | 2,161,500 | 5820億 | -0.94% |
| 06/30 | 1,168 | 1,169 | 1,117 | 1,136 | -2.07% | 2,798,100 | 5680億 | -3.65% |
| 06/29 | 1,167 | 1,173 | 1,142 | 1,160 | -0.09% | 5,120,000 | 5800億 | -1.94% |
| 06/26 | 1,196 | 1,203 | 1,144 | 1,161 | -2.93% | 2,377,500 | 5805億 | -2.11% |
| 06/25 | 1,198 | 1,200 | 1,182 | 1,196 | +1.18% | 1,488,900 | 5980億 | +0.76% |
| 06/24 | 1,164 | 1,191 | 1,164 | 1,182 | +0.08% | 1,460,600 | 5910億 | -0.34% |
| 06/23 | 1,230 | 1,232 | 1,181 | 1,181 | -3.04% | 1,700,100 | 5905億 | -0.34% |
| 06/22 | 1,196 | 1,228 | 1,194 | 1,218 | +2.01% | 1,767,200 | 6090億 | +2.78% |
| 06/19 | 1,204 | 1,217 | 1,181 | 1,194 | -0.25% | 2,383,600 | 5970億 | +0.93% |
| 06/18 | 1,198 | 1,206 | 1,191 | 1,197 | +0.34% | 1,195,700 | 5985億 | +1.1% |
| 06/17 | 1,188 | 1,204 | 1,174 | 1,193 | +0.25% | 1,836,800 | 5965億 | +0.51% |
| 06/16 | 1,207 | 1,214 | 1,184 | 1,190 | -1.33% | 1,646,400 | 5950億 | 0% |
| 06/15 | 1,169 | 1,213 | 1,157 | 1,206 | +9.44% | 3,216,100 | 6030億 | +0.75% |
| 06/12 | 1,129 | 1,129 | 1,093 | 1,102 | +1.29% | 2,830,100 | 5510億 | -8.4% |
| 06/11 | 1,070 | 1,090 | 1,042 | 1,088 | -1.09% | 2,589,000 | 5440億 | -10.31% |
| 06/10 | 1,137 | 1,143 | 1,091 | 1,100 | -4.35% | 3,281,600 | 5500億 | -9.91% |
| 06/09 | 1,155 | 1,164 | 1,112 | 1,150 | +0.52% | 2,390,300 | 5750億 | -6.35% |
| 06/08 | 1,155 | 1,162 | 1,129 | 1,144 | -3.78% | 2,259,300 | 5720億 | -7.14% |
| 06/05 | 1,180 | 1,189 | 1,165 | 1,189 | +1.02% | 1,766,500 | 5945億 | -3.72% |
| 06/04 | 1,182 | 1,199 | 1,177 | 1,177 | -2.32% | 1,741,400 | 5885億 | -4.7% |
| 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% |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,522,937株（0.5%）再IN |
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。
