| 2026 |
| 05/15 | （IR情報）9:30 2026年3月期決算説明会資料 |
| 05/15 | 432 | 448 | 407 | 411 | -9.87% | 13,443,900 | 2455億8606万 | +9.6% |
| 05/14 | （IR情報）16:00 営業外費用(個別)及び特別損失(連結)の計上に関するお知らせ |
| 05/14 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 471 | 481 | 448 | 456 | -4.8% | 11,269,900 | 2724億7505万 | +22.91% |
| 05/13 | 475 | 487 | 453 | 479 | +10.11% | 23,830,300 | 2862億1831万 | +30.87% |
| 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 | 425 | 442 | 424 | 435 | +3.08% | 6,091,100 | 2599億2686万 | +20.83% |
| 05/11 | 416 | 422 | 413 | 422 | +1.44% | 3,587,100 | 2521億5893万 | +18.54% |
| 05/08 | 410 | 421 | 398 | 416 | +1.96% | 4,776,600 | 2485億7373万 | +18.18% |
| 05/07 | 401 | 410 | 382 | 408 | +2.26% | 7,038,000 | 2437億9347万 | +17.24% |
| 05/01 | 380 | 403 | 376 | 399 | +4.45% | 6,691,800 | 2384億1567万 | +15.65% |
| 04/30 | （IR情報）10:00 業績予想の修正に関するお知らせ |
| 04/30 | 344 | 392 | 343 | 382 | +8.83% | 12,615,200 | 2282億5761万 | +11.37% |
| 04/28 | 349 | 353 | 344 | 351 | +2.03% | 2,805,700 | 2097億3408万 | +2.93% |
| 04/27 | 337 | 345 | 335 | 344 | +2.08% | 3,075,900 | 2055億5135万 | +1.18% |
| 04/24 | 346 | 349 | 335 | 337 | -2.6% | 4,804,300 | 2013億6862万 | -0.59% |
| 04/23 | 348 | 349 | 339 | 346 | -1.98% | 5,418,000 | 2067億4642万 | +2.06% |
| 04/22 | 359 | 362 | 350 | 353 | -2.49% | 3,734,300 | 2109億2915万 | +4.13% |
| 04/21 | 361 | 369 | 359 | 362 | +1.4% | 4,403,700 | 2163億695万 | +7.1% |
| 04/20 | 354 | 359 | 352 | 357 | +2% | 2,389,300 | 2133億1928万 | +5.93% |
| 04/17 | 352 | 353 | 349 | 350 | -0.57% | 2,084,500 | 2091億3655万 | +4.17% |
| 04/16 | 348 | 353 | 347 | 352 | +1.73% | 2,089,800 | 2103億3162万 | +4.76% |
| 04/15 | 349 | 350 | 346 | 346 | +0.58% | 2,038,400 | 2067億4642万 | +2.98% |
| 04/14 | 346 | 348 | 343 | 344 | 0% | 2,472,300 | 2055億5135万 | +2.38% |
| 04/14 | （空売り報告）Barclays Bank PLC 1,242,752株（0.2%）-0.53%義務消失 |
| 04/13 | 344 | 347 | 340 | 344 | -0.58% | 2,577,600 | 2055億5135万 | +2.38% |
| 04/13 | （空売り報告）Barclays Bank PLC 4,420,752株（0.73%）-0.49% |
| 04/10 | 348 | 350 | 345 | 346 | +0.29% | 2,932,500 | 2067億4642万 | +2.37% |
| 04/09 | 351 | 353 | 345 | 345 | -0.58% | 3,416,000 | 2061億4889万 | +1.77% |
| 04/08 | 347 | 349 | 342 | 347 | +4.83% | 3,508,600 | 2073億4395万 | +2.06% |
| 04/07 | 329 | 332 | 329 | 331 | +0.61% | 2,552,400 | 1977億8342万 | -2.93% |
| 04/06 | 330 | 332 | 328 | 329 | 0% | 1,957,600 | 1965億8836万 | -4.64% |
| 04/03 | 331 | 335 | 329 | 329 | +0.3% | 2,704,000 | 1965億8836万 | -5.73% |
| 04/02 | 342 | 344 | 328 | 328 | -2.38% | 3,349,500 | 1959億9082万 | -6.82% |
| 04/01 | 331 | 336 | 329 | 336 | +5.33% | 4,244,400 | 2007億7109万 | -5.35% |
| 03/31 | 315 | 326 | 314 | 319 | -0.31% | 3,258,300 | 1906億1303万 | -10.89% |
| 03/30 | 315 | 321 | 313 | 320 | -5.04% | 2,983,200 | 1912億1056万 | -11.6% |
| 03/27 | 335 | 342 | 334 | 337 | -0.59% | 3,319,800 | 2013億6862万 | -7.92% |
| 03/26 | 341 | 342 | 333 | 339 | +0.3% | 2,735,000 | 2025億6369万 | -8.13% |
| 03/25 | 338 | 339 | 336 | 338 | +3.05% | 2,166,300 | 2019億6615万 | -9.14% |
| 03/24 | 325 | 328 | 322 | 328 | +3.47% | 2,398,300 | 1959億9082万 | -12.77% |
| 03/23 | （IR情報）16:00 取締役候補者に関するお知らせ |
| 03/23 | 322 | 322 | 314 | 317 | -5.09% | 3,161,100 | 1894億1796万 | -16.36% |
| 03/19 | 341 | 344 | 334 | 334 | -3.75% | 5,882,600 | 1995億7602万 | -12.79% |
| 03/18 | 338 | 348 | 337 | 347 | +4.2% | 2,901,800 | 2073億4395万 | -10.1% |
| 03/17 | 335 | 338 | 331 | 333 | +0.6% | 2,103,800 | 1989億7849万 | -14.4% |
| 03/16 | 329 | 333 | 326 | 331 | -0.9% | 2,446,700 | 1977億8342万 | -15.56% |
| 03/16 | （空売り報告）Barclays Bank PLC 7,305,252株（1.22%）+0.49% |
| 03/13 | 335 | 339 | 331 | 334 | -2.34% | 3,361,800 | 1995億7602万 | -15.23% |
| 03/13 | （空売り報告）Barclays Bank PLC 4,411,052株（0.73%）新規 |
| 03/12 | 350 | 350 | 340 | 342 | -3.66% | 4,169,000 | 2043億5629万 | -13.64% |
| 03/11 | 360 | 366 | 355 | 355 | -0.56% | 2,754,300 | 2121億2422万 | -10.58% |
| 03/10 | 359 | 361 | 351 | 357 | +3.18% | 4,296,100 | 2133億1928万 | -10.08% |
| 03/09 | 352 | 353 | 338 | 346 | -6.99% | 4,660,700 | 2067億4642万 | -13.07% |
| 03/06 | 369 | 374 | 365 | 372 | -1.33% | 2,392,100 | 2222億8228万 | -6.77% |
| 03/05 | 377 | 385 | 372 | 377 | +3.01% | 3,942,300 | 2252億6994万 | -5.28% |
| 03/04 | 376 | 382 | 359 | 366 | -6.39% | 4,305,100 | 2186億9708万 | -8.04% |
| 03/03 | 414 | 416 | 391 | 391 | -5.56% | 3,121,700 | 2336億3540万 | -1.76% |
| 03/02 | 411 | 416 | 403 | 414 | -2.13% | 2,996,400 | 2473億7866万 | +4.02% |
| 02/27 | 409 | 424 | 408 | 423 | +3.42% | 2,846,700 | 2527億5646万 | +6.55% |
| 02/26 | （IR情報）16:00 執行役人事に関するお知らせ |
| 02/26 | 415 | 418 | 408 | 409 | -0.97% | 2,144,700 | 2443億9100万 | +3.54% |
| 02/25 | 419 | 419 | 408 | 413 | 0% | 1,852,900 | 2467億8113万 | +4.82% |
| 02/24 | 416 | 417 | 409 | 413 | +0.24% | 1,959,400 | 2467億8113万 | +5.36% |
| 02/20 | 424 | 424 | 409 | 412 | -2.83% | 1,769,700 | 2461億8360万 | +5.37% |
| 02/19 | （IR情報）16:00 劣後特約付タームローンの契約締結に関するお知らせ |
| 02/19 | 419 | 426 | 416 | 424 | +1.68% | 2,111,400 | 2533億5399万 | +8.72% |
| 02/18 | 420 | 421 | 416 | 417 | 0% | 1,652,000 | 2491億7126万 | +7.47% |
| 02/17 | 418 | 419 | 411 | 417 | -0.24% | 2,404,400 | 2491億7126万 | +7.75% |
| 02/16 | 421 | 423 | 416 | 418 | +1.21% | 2,895,400 | 2497億6880万 | +8.57% |
| 02/13 | 413 | 416 | 410 | 413 | +0.49% | 3,383,300 | 2467億8113万 | +7.83% |
| 02/12 | 413 | 417 | 407 | 411 | -1.67% | 3,306,300 | 2455億8606万 | +7.87% |
| 02/10 | 414 | 423 | 414 | 418 | +1.46% | 3,605,800 | 2497億6880万 | +10.29% |
| 02/09 | 425 | 428 | 412 | 412 | +1.73% | 6,170,600 | 2461億8360万 | +8.99% |
| 02/06 | 394 | 406 | 394 | 405 | +4.38% | 5,944,000 | 2420億87万 | +7.71% |
| 02/05 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.22%）ノムラセキュリテーズインターナショナル(NOMURA …（0%）野村アセットマネジメント（6.86%）野村證券（0.01%） |
| 02/05 | 385 | 394 | 381 | 388 | +1.57% | 5,640,600 | 2318億4281万 | +3.74% |
| 02/04 | 364 | 385 | 361 | 382 | +2.96% | 6,421,800 | 2282億5761万 | +2.41% |
| 02/03 | （IR情報）16:00 2026年3月期第3四半期決算説明会資料 |
| 02/03 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/03 | 371 | 376 | 368 | 371 | +1.37% | 3,029,600 | 2216億8474万 | -0.27% |
| 02/02 | 377 | 378 | 364 | 366 | -0.81% | 3,625,800 | 2186億9708万 | -1.61% |
| 01/30 | 368 | 369 | 363 | 369 | +1.37% | 2,541,200 | 2204億8968万 | -0.54% |
| 01/29 | 360 | 366 | 357 | 364 | +0.83% | 7,548,700 | 2175億201万 | -1.89% |
| 01/28 | 365 | 371 | 361 | 361 | -2.7% | 2,719,300 | 2157億941万 | -2.7% |
| 01/27 | 366 | 373 | 365 | 371 | 0% | 2,412,600 | 2216億8474万 | +0.27% |
| 01/26 | 371 | 374 | 369 | 371 | -3.13% | 3,146,100 | 2216億8474万 | +0.27% |
| 01/23 | 384 | 385 | 382 | 383 | 0% | 1,746,000 | 2288億5514万 | +3.51% |
| 01/22 | 383 | 384 | 380 | 383 | +1.59% | 2,422,700 | 2288億5514万 | +3.51% |
| 01/21 | 373 | 381 | 373 | 377 | -1.05% | 2,497,000 | 2039億7240万 | +1.89% |
| 01/20 | 383 | 385 | 378 | 381 | -0.52% | 2,395,800 | 2061億3656万 | +3.25% |
| 01/19 | 384 | 384 | 376 | 383 | -0.78% | 3,071,600 | 2072億1865万 | +3.79% |
| 01/16 | 383 | 387 | 380 | 386 | +0.78% | 2,697,400 | 2088億4177万 | +4.61% |
| 01/15 | 378 | 384 | 377 | 383 | +0.52% | 3,174,800 | 2072億1865万 | +3.79% |
| 01/14 | 377 | 381 | 375 | 381 | +2.42% | 3,545,200 | 2061億3656万 | +3.53% |
| 01/13 | 376 | 379 | 372 | 372 | +0.27% | 4,443,300 | 2012億6720万 | +1.09% |
| 01/09 | 369 | 373 | 367 | 371 | +1.09% | 2,713,300 | 2007億2616万 | +0.82% |
| 01/08 | 369 | 373 | 366 | 367 | -1.87% | 3,451,200 | 1985億6199万 | -0.27% |
| 01/07 | 366 | 374 | 364 | 374 | +2.19% | 3,091,200 | 2023億4928万 | +1.63% |
| 01/06 | 372 | 374 | 366 | 366 | -1.61% | 3,194,000 | 1980億2095万 | -0.54% |
| 01/05 | 372 | 377 | 369 | 372 | +1.09% | 3,211,400 | 2012億6720万 | +1.09% |
| 2025 |
| 12/30 | 362 | 368 | 362 | 368 | +1.38% | 3,185,900 | 1991億303万 | +0.27% |
| 12/29 | 360 | 365 | 359 | 363 | +0.55% | 3,229,800 | 1963億9783万 | -1.09% |
| 12/26 | 362 | 365 | 359 | 361 | 0% | 2,039,200 | 1953億1575万 | -1.63% |
| 12/25 | 362 | 363 | 359 | 361 | +0.28% | 1,782,300 | 1953億1575万 | -1.37% |
| 12/24 | 360 | 364 | 357 | 360 | +0.84% | 3,044,900 | 1947億7471万 | -1.64% |
| 12/23 | 354 | 360 | 353 | 357 | 0% | 2,719,800 | 1931億5158万 | -2.46% |
| 12/22 | 358 | 360 | 354 | 357 | +0.28% | 3,426,400 | 1900億8947万 | -2.46% |
| 12/19 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.85%）野村アセットマネジメント（7.44%）野村證券（0%） |
| 12/19 | 354 | 358 | 351 | 356 | +0.28% | 4,099,000 | 1895億5701万 | -3% |
| 12/18 | （5%ルール）JPモルガン証券（0.03%）ジェー・ピー・モルガン・セキュリティーズ・エルエ…（0.32%）ジェー・ピー・モルガン・セキュリティーズ・ピーエ…（1.1%）ジェー・ピー・モルガン・プライム・インク(J.P.M…（0%） |
| 12/18 | 357 | 359 | 353 | 355 | -1.39% | 2,828,400 | 1890億2455万 | -3.27% |
| 12/17 | 366 | 369 | 357 | 360 | -3.23% | 4,591,600 | 1916億8686万 | -1.91% |
| 12/16 | 376 | 378 | 369 | 372 | -0.8% | 2,061,300 | 1980億7643万 | +1.36% |
| 12/15 | 379 | 383 | 375 | 375 | -1.57% | 2,823,700 | 1996億7382万 | +2.18% |
| 12/12 | （IR情報）11:00 公募ハイブリッド社債(劣後特約付社債)の発行条件決定に関するお知らせ |
| 12/12 | 375 | 382 | 374 | 381 | +1.87% | 2,700,000 | 2028億6860万 | +3.81% |
| 12/11 | （IR情報）16:00 2025年満期ユーロ円建取得条項付転換社債型新株予約権付社債の転換完了に関するお知らせ |
| 12/10 | （空売り報告）Pacific Alliance Group Ltd. 0株（0%）-0.8%義務消失 |
| 12/10 | （空売り報告）Linden Capital L.P. 0株（0%）-2.38%義務消失 |
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。
