| 2026 |
| 03/06 | 929 | 955 | 916 | 946 | -0.53% | 407,900 | 695億3234万 | -6.15% |
| 03/05 | 950 | 977 | 942 | 951 | +6.61% | 611,100 | 698億9985万 | -5.37% |
| 03/04 | 914 | 942 | 874 | 892 | -6.99% | 848,400 | 655億6327万 | -11.07% |
| 03/03 | 1,001 | 1,011 | 956 | 959 | -5.33% | 872,100 | 704億8786万 | -4.39% |
| 03/02 | 1,030 | 1,031 | 1,005 | 1,013 | -5.68% | 810,500 | 744億5694万 | +1.2% |
| 02/27 | 1,056 | 1,079 | 1,051 | 1,074 | +1.9% | 380,500 | 789億4053万 | +7.72% |
| 02/26 | 1,098 | 1,116 | 1,051 | 1,054 | -1.95% | 766,000 | 774億7050万 | +6.46% |
| 02/25 | 1,098 | 1,098 | 1,070 | 1,075 | -0.37% | 356,200 | 790億1403万 | +9.25% |
| 02/24 | 1,057 | 1,090 | 1,048 | 1,079 | +2.18% | 454,500 | 793億803万 | +10.33% |
| 02/20 | （5%ルール）M&Gインベストメンツ(シンガポール)ピーティーイー…（4.51%）M&Gインベストメント・マネジメント・リミテッド(…（4.51%） |
| 02/20 | 1,065 | 1,078 | 1,052 | 1,056 | -1.49% | 224,000 | 776億1750万 | +8.75% |
| 02/19 | 1,050 | 1,083 | 1,049 | 1,072 | +2.19% | 253,200 | 787億9352万 | +11.09% |
| 02/18 | 1,053 | 1,058 | 1,046 | 1,049 | +0.48% | 282,200 | 771億299万 | +9.5% |
| 02/17 | 1,060 | 1,060 | 1,028 | 1,044 | -2.25% | 392,900 | 767億3548万 | +9.78% |
| 02/16 | 1,070 | 1,080 | 1,058 | 1,068 | +0.19% | 330,300 | 784億9952万 | +13.14% |
| 02/13 | 1,103 | 1,108 | 1,059 | 1,066 | -4.48% | 560,800 | 783億5251万 | +14.01% |
| 02/12 | 1,095 | 1,131 | 1,074 | 1,116 | +4.3% | 766,700 | 820億2759万 | +20.39% |
| 02/10 | 1,060 | 1,090 | 1,028 | 1,070 | +8.63% | 1,366,100 | 786億4652万 | +16.68% |
| 02/09 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 1,024 | 1,030 | 940 | 985 | +1.34% | 1,516,500 | 723億9890万 | +8.6% |
| 02/09 | （空売り報告）Nomura International plc 358,314株（0.48%）-0.16%義務消失 |
| 02/06 | 975 | 978 | 965 | 972 | +0.41% | 526,200 | 714億4338万 | +8% |
| 02/06 | （空売り報告）Nomura International plc 475,479株（0.64%）-0.07% |
| 02/05 | 978 | 982 | 964 | 968 | -0.1% | 427,900 | 711億4937万 | +8.28% |
| 02/04 | 951 | 972 | 938 | 969 | +1.36% | 730,300 | 712億2288万 | +9.12% |
| 02/04 | （空売り報告）Nomura International plc 528,484株（0.71%）-0.1% |
| 02/03 | 951 | 962 | 941 | 956 | +2.03% | 586,500 | 702億6736万 | +8.27% |
| 02/02 | 967 | 972 | 933 | 937 | +2.18% | 792,400 | 688億7083万 | +6.84% |
| 01/30 | 908 | 926 | 898 | 917 | +1.78% | 296,800 | 674億80万 | +5.04% |
| 01/29 | 899 | 903 | 886 | 901 | +1.81% | 256,100 | 662億2478万 | +3.68% |
| 01/28 | 886 | 893 | 874 | 885 | -1.45% | 246,700 | 650億4876万 | +2.31% |
| 01/27 | 890 | 923 | 883 | 898 | +1.47% | 379,000 | 660億427万 | +4.3% |
| 01/27 | （空売り報告）Nomura International plc 599,057株（0.81%）+0.07% |
| 01/26 | 897 | 899 | 881 | 885 | -3.38% | 354,800 | 650億4876万 | +3.39% |
| 01/26 | （空売り報告）Nomura International plc 548,434株（0.74%）+0.05% |
| 01/23 | 912 | 923 | 908 | 916 | +0.99% | 179,400 | 673億2730万 | +7.76% |
| 01/22 | 911 | 916 | 899 | 907 | 0% | 228,200 | 666億6579万 | +7.46% |
| 01/21 | 887 | 907 | 883 | 907 | +0.22% | 244,600 | 666億6579万 | +8.23% |
| 01/20 | 914 | 919 | 902 | 905 | -0.66% | 282,800 | 665億1878万 | +8.77% |
| 01/20 | （空売り報告）Nomura International plc 513,340株（0.69%）-0.01% |
| 01/19 | 923 | 938 | 892 | 911 | +0.11% | 500,600 | 669億5979万 | +10.29% |
| 01/19 | （空売り報告）Nomura International plc 515,235株（0.7%）+0.1% |
| 01/16 | 903 | 915 | 900 | 910 | +0.44% | 222,800 | 668億8629万 | +10.98% |
| 01/15 | 895 | 908 | 892 | 906 | +0.67% | 183,400 | 665億9229万 | +11.3% |
| 01/14 | 868 | 904 | 863 | 900 | +3.57% | 446,000 | 661億5128万 | +11.25% |
| 01/14 | （空売り報告）Nomura International plc 444,586株（0.6%）+0.09% |
| 01/13 | 900 | 900 | 862 | 869 | -0.69% | 463,100 | 638億7273万 | +8.22% |
| 01/09 | 859 | 879 | 859 | 875 | +2.22% | 244,500 | 643億1374万 | +9.79% |
| 01/09 | （空売り報告）Barclays Capital Securities Ltd 363,898株（0.49%）-0.01%義務消失 |
| 01/08 | 864 | 868 | 856 | 856 | -0.7% | 258,700 | 629億1721万 | +8.22% |
| 01/08 | （空売り報告）Barclays Capital Securities Ltd 367,698株（0.5%）再IN |
| 01/07 | （5%ルール）日本トムソン取引先持株会理事長東野哲郎（8.1%） |
| 01/07 | 850 | 866 | 844 | 862 | +0.94% | 270,300 | 633億5822万 | +9.67% |
| 01/07 | （空売り報告）Nomura International plc 378,094株（0.51%）再IN |
| 01/07 | （空売り報告）Barclays Capital Securities Ltd 361,698株（0.49%）-0.01%義務消失 |
| 01/06 | 833 | 860 | 833 | 854 | +3.39% | 595,000 | 627億7021万 | +9.35% |
| 01/05 | 829 | 831 | 822 | 826 | +1.1% | 221,800 | 607億1217万 | +6.44% |
| 01/05 | （空売り報告）Nomura International plc 360,470株（0.49%）-0.01%義務消失 |
| 2025 |
| 12/30 | 819 | 829 | 812 | 817 | -0.12% | 204,300 | 600億5066万 | +5.83% |
| 12/29 | 817 | 820 | 806 | 818 | +0.62% | 233,000 | 601億2416万 | +6.51% |
| 12/26 | 829 | 830 | 812 | 813 | -2.28% | 275,400 | 597億5665万 | +6.41% |
| 12/25 | 839 | 839 | 827 | 832 | +0.24% | 298,500 | 611億5318万 | +9.62% |
| 12/25 | （空売り報告）Nomura International plc 370,969株（0.5%）新規 |
| 12/24 | 835 | 835 | 822 | 830 | -0.36% | 356,800 | 610億618万 | +10.23% |
| 12/24 | （空売り報告）Barclays Capital Securities Ltd 373,598株（0.5%）再IN |
| 12/23 | 818 | 834 | 817 | 833 | +2.08% | 202,000 | 612億2668万 | +11.36% |
| 12/22 | （5%ルール）大樹生命保険（0%）日本生命保険（5.8%） |
| 12/22 | 827 | 829 | 810 | 816 | +1.24% | 394,500 | 599億7716万 | +9.83% |
| 12/19 | 776 | 808 | 776 | 806 | +4.13% | 338,200 | 592億4214万 | +9.07% |
| 12/18 | 770 | 784 | 766 | 774 | +1.18% | 353,200 | 568億9010万 | +5.31% |
| 12/17 | 750 | 765 | 736 | 765 | +3.94% | 218,400 | 562億2859万 | +4.51% |
| 12/16 | 767 | 767 | 732 | 736 | -4.04% | 224,700 | 540億9704万 | +0.82% |
| 12/15 | 761 | 767 | 755 | 767 | 0% | 128,500 | 563億7559万 | +5.36% |
| 12/12 | 775 | 777 | 762 | 767 | +2.27% | 209,500 | 563億7559万 | +5.94% |
| 12/11 | 774 | 775 | 750 | 750 | -1.96% | 188,500 | 551億2606万 | +4.17% |
| 12/10 | 765 | 778 | 752 | 765 | 0% | 383,000 | 562億2859万 | +6.69% |
| 12/09 | 755 | 771 | 755 | 765 | +0.92% | 205,400 | 562億2859万 | +7.14% |
| 12/08 | 763 | 775 | 755 | 758 | -0.26% | 193,000 | 557億1408万 | +6.61% |
| 12/05 | 758 | 772 | 758 | 760 | -1.43% | 159,500 | 558億6108万 | +7.5% |
| 12/04 | 718 | 780 | 716 | 771 | +7.08% | 523,100 | 566億6959万 | +9.67% |
| 12/03 | 725 | 727 | 719 | 720 | -0.28% | 132,100 | 529億2102万 | +3% |
| 12/02 | 733 | 733 | 720 | 722 | -1.1% | 120,300 | 530億6802万 | +3.29% |
| 12/01 | 747 | 747 | 729 | 730 | -1.22% | 140,900 | 536億5604万 | +4.73% |
| 11/28 | 723 | 741 | 723 | 739 | +1.37% | 181,700 | 543億1755万 | +6.18% |
| 11/27 | 725 | 729 | 719 | 729 | +1.11% | 127,700 | 535億8253万 | +5.04% |
| 11/26 | 718 | 724 | 713 | 721 | +0.7% | 138,200 | 529億9452万 | +4.19% |
| 11/25 | 713 | 718 | 708 | 716 | +1.42% | 152,000 | 526億2702万 | +3.77% |
| 11/21 | 691 | 710 | 690 | 706 | 0% | 179,000 | 518億9200万 | +2.62% |
| 11/20 | 700 | 706 | 694 | 706 | +3.52% | 236,600 | 518億9200万 | +2.92% |
| 11/19 | 701 | 701 | 676 | 682 | -2.99% | 254,800 | 501億2797万 | -0.44% |
| 11/18 | 707 | 717 | 701 | 703 | -0.99% | 172,400 | 516億7150万 | +2.78% |
| 11/17 | 712 | 717 | 702 | 710 | +0.85% | 191,300 | 521億8601万 | +3.95% |
| 11/14 | 702 | 709 | 700 | 704 | -0.85% | 109,500 | 517億4500万 | +3.23% |
| 11/13 | 705 | 710 | 701 | 710 | +0.28% | 196,900 | 521億8601万 | +4.11% |
| 11/12 | 694 | 713 | 689 | 708 | +2.02% | 359,900 | 520億3900万 | +4.12% |
| 11/11 | 695 | 697 | 673 | 694 | -0.29% | 409,100 | 510億998万 | +2.21% |
| 11/10 | （IR情報）15:15 第三者割当による自己株式処分に関するお知らせ |
| 11/10 | （IR情報）15:15 「従業員持株ESOP信託」の再導入に関するお知らせ |
| 11/10 | （IR情報）15:00 通期連結業績予想の修正、剰余金の配当(中間配当)および期末配当予想の修正に関するお知らせ |
| 11/10 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 679 | 705 | 666 | 696 | +4.04% | 652,600 | 511億5699万 | +2.65% |
| 11/07 | 669 | 676 | 664 | 669 | -1.04% | 153,800 | 491億7245万 | -1.18% |
| 11/06 | 677 | 683 | 672 | 676 | +0.45% | 136,500 | 496億8696万 | -0.15% |
| 11/05 | 686 | 687 | 660 | 673 | -3.03% | 264,900 | 494億6645万 | -0.59% |
| 11/04 | 669 | 698 | 666 | 694 | +3.74% | 259,500 | 510億998万 | +2.51% |
| 10/31 | 664 | 669 | 660 | 669 | +0.6% | 164,500 | 491億7245万 | -1.33% |
| 10/30 | 654 | 669 | 654 | 665 | +0.45% | 167,100 | 488億7844万 | -2.06% |
| 10/29 | 672 | 675 | 657 | 662 | -2.79% | 187,800 | 486億5794万 | -2.5% |
| 10/28 | 695 | 697 | 678 | 681 | -2.71% | 132,400 | 500億5447万 | +0.15% |
| 10/27 | 700 | 706 | 694 | 700 | +1.01% | 197,000 | 514億5099万 | +3.09% |
| 10/24 | 698 | 698 | 680 | 693 | -0.14% | 331,200 | 509億3648万 | +2.21% |
| 10/23 | 678 | 696 | 676 | 694 | +2.06% | 275,000 | 510億998万 | +2.51% |
| 10/22 | 679 | 682 | 674 | 680 | 0% | 130,100 | 499億8096万 | +0.59% |
| 10/21 | 680 | 689 | 672 | 680 | -0.15% | 222,700 | 499億8096万 | +0.59% |
| 10/21 | （空売り報告）Barclays Capital Securities Ltd 361,698株（0.49%）-0.01%義務消失 |
| 10/20 | 670 | 681 | 663 | 681 | +2.87% | 132,000 | 500億5447万 | +0.74% |
| 10/20 | （空売り報告）Barclays Capital Securities Ltd 368,798株（0.5%）再IN |
| 10/17 | 655 | 665 | 652 | 662 | -0.15% | 109,900 | 486億5794万 | -1.93% |
| 10/16 | 669 | 679 | 661 | 663 | -1.49% | 173,800 | 487億3144万 | -1.92% |
| 10/16 | （空売り報告）Barclays Capital Securities Ltd 364,198株（0.49%）-0.03%義務消失 |
| 10/15 | 669 | 673 | 665 | 673 | +1.82% | 106,000 | 494億6645万 | -0.44% |
| 10/14 | 656 | 679 | 655 | 661 | -2.22% | 315,500 | 485億8444万 | -2.22% |
| 10/10 | 682 | 689 | 676 | 676 | -2.87% | 167,500 | 496億8696万 | +0.15% |
| 10/09 | 684 | 696 | 682 | 696 | +2.05% | 159,500 | 511億5699万 | +3.26% |
| 10/08 | 681 | 692 | 679 | 682 | +0.15% | 142,300 | 501億2797万 | +1.49% |
| 10/07 | 685 | 690 | 681 | 681 | -0.58% | 135,900 | 500億5447万 | +1.49% |
| 10/06 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.01%）野村アセットマネジメント（3.98%）野村證券（0%） |
| 10/01 | （IR情報）13:00 組織変更および執行役員等の異動に関するお知らせ |
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。
