| 2026 |
| 05/13 | 2,799 | 2,799 | 2,720 | 2,732 | -1.19% | 78,600 | 481億9248万 | -3.12% |
| 05/12 | （IR情報）13:40 2026年3月期決算(連結)のポイント |
| 05/12 | （IR情報）13:40 中期経営計画(2026～2028年度)の公表延期に関するお知らせ |
| 05/12 | （IR情報）13:40 個別業績の前年実績値との差異に関するお知らせ |
| 05/12 | （IR情報）13:40 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 2,848 | 2,856 | 2,719 | 2,765 | -2.91% | 109,900 | 487億7460万 | -2.02% |
| 05/11 | 2,859 | 2,865 | 2,834 | 2,848 | -0.21% | 39,800 | 502億3872万 | +0.89% |
| 05/08 | 2,850 | 2,854 | 2,803 | 2,854 | +0.67% | 35,800 | 503億4456万 | +1.31% |
| 05/07 | 2,821 | 2,855 | 2,814 | 2,835 | +0.78% | 25,200 | 500億940万 | +0.85% |
| 05/01 | 2,789 | 2,813 | 2,770 | 2,813 | +0.86% | 28,000 | 496億2132万 | +0.07% |
| 04/30 | 2,815 | 2,823 | 2,773 | 2,789 | -1.45% | 47,100 | 491億9796万 | -0.78% |
| 04/28 | 2,775 | 2,830 | 2,775 | 2,830 | +1.91% | 25,600 | 499億2120万 | +0.64% |
| 04/27 | 2,771 | 2,797 | 2,768 | 2,777 | -0.36% | 23,800 | 489億8628万 | -1.17% |
| 04/27 | （空売り報告）Diversified Select Opportunities, LLC 141,300株（0.8%）+0.1% |
| 04/24 | 2,811 | 2,811 | 2,779 | 2,787 | -0.5% | 20,800 | 491億6268万 | -0.75% |
| 04/23 | 2,811 | 2,813 | 2,780 | 2,801 | -0.36% | 28,000 | 494億964万 | -0.21% |
| 04/22 | 2,826 | 2,826 | 2,804 | 2,811 | +0.25% | 13,400 | 495億8604万 | +0.07% |
| 04/21 | 2,833 | 2,833 | 2,804 | 2,804 | -1.02% | 19,900 | 494億6256万 | -0.18% |
| 04/20 | 2,852 | 2,852 | 2,821 | 2,833 | -0.46% | 15,000 | 499億7412万 | +0.89% |
| 04/17 | 2,830 | 2,854 | 2,830 | 2,846 | +0.21% | 10,900 | 502億344万 | +1.39% |
| 04/17 | （空売り報告）Nomura International plc 83,019株（0.47%）-0.12%義務消失 |
| 04/16 | 2,863 | 2,863 | 2,832 | 2,840 | -0.39% | 15,500 | 500億9760万 | +1.18% |
| 04/15 | 2,860 | 2,869 | 2,839 | 2,851 | +0.32% | 31,800 | 502億9164万 | +1.53% |
| 04/14 | 2,836 | 2,861 | 2,821 | 2,842 | +0.28% | 30,000 | 501億3288万 | +1.14% |
| 04/14 | （空売り報告）Nomura International plc 104,207株（0.59%）再IN |
| 04/13 | 2,819 | 2,850 | 2,819 | 2,834 | +0.53% | 21,700 | 499億9176万 | +0.85% |
| 04/10 | 2,872 | 2,882 | 2,816 | 2,819 | -2.12% | 43,000 | 497億2716万 | +0.28% |
| 04/09 | 2,857 | 2,888 | 2,847 | 2,880 | +1.16% | 58,000 | 508億320万 | +2.38% |
| 04/08 | 2,850 | 2,859 | 2,825 | 2,847 | +0.6% | 48,600 | 502億2108万 | +1.35% |
| 04/07 | 2,830 | 2,845 | 2,815 | 2,830 | -0.04% | 15,800 | 499億2120万 | +0.71% |
| 04/07 | （空売り報告）Diversified Select Opportunities, LLC 124,000株（0.7%）+0.09% |
| 04/06 | 2,801 | 2,832 | 2,799 | 2,831 | +0.96% | 20,100 | 499億3884万 | +0.6% |
| 04/03 | 2,785 | 2,821 | 2,785 | 2,804 | +0.79% | 18,400 | 494億6256万 | -0.53% |
| 04/03 | （空売り報告）Nomura International plc 87,888株（0.49%）-0.01%義務消失 |
| 04/02 | 2,779 | 2,818 | 2,779 | 2,782 | +0.11% | 24,100 | 490億7448万 | -1.49% |
| 04/01 | 2,745 | 2,779 | 2,721 | 2,779 | +2.7% | 30,200 | 490億2156万 | -1.8% |
| 03/31 | 2,709 | 2,731 | 2,697 | 2,706 | -0.26% | 32,600 | 477億3384万 | -4.55% |
| 03/30 | 2,680 | 2,715 | 2,650 | 2,713 | -4.17% | 69,000 | 478億5732万 | -4.54% |
| 03/30 | （空売り報告）Nomura International plc 89,135株（0.5%）再IN |
| 03/27 | 2,819 | 2,835 | 2,811 | 2,831 | +0.75% | 43,600 | 499億3884万 | -0.63% |
| 03/26 | 2,827 | 2,830 | 2,798 | 2,810 | -0.07% | 40,300 | 495億6840万 | -1.4% |
| 03/25 | 2,802 | 2,823 | 2,802 | 2,812 | +1.41% | 27,900 | 496億368万 | -1.4% |
| 03/24 | 2,770 | 2,776 | 2,748 | 2,773 | +1.8% | 35,400 | 489億1572万 | -2.8% |
| 03/23 | 2,760 | 2,760 | 2,707 | 2,724 | -2.08% | 79,300 | 480億5136万 | -4.62% |
| 03/23 | （空売り報告）Diversified Select Opportunities, LLC 108,300株（0.61%）+0.11% |
| 03/19 | 2,815 | 2,818 | 2,781 | 2,782 | -2.11% | 38,200 | 490億7448万 | -2.83% |
| 03/18 | 2,825 | 2,843 | 2,815 | 2,842 | +1.57% | 14,600 | 501億3288万 | -0.87% |
| 03/17 | 2,793 | 2,828 | 2,793 | 2,798 | +0.18% | 23,700 | 493億5672万 | -2.44% |
| 03/16 | 2,803 | 2,829 | 2,787 | 2,793 | -0.6% | 34,100 | 492億6852万 | -2.72% |
| 03/13 | 2,804 | 2,840 | 2,804 | 2,810 | -1.09% | 37,600 | 495億6840万 | -2.23% |
| 03/12 | 2,880 | 2,880 | 2,826 | 2,841 | -1.25% | 44,300 | 501億1524万 | -1.25% |
| 03/11 | 2,900 | 2,908 | 2,877 | 2,877 | -0.69% | 26,300 | 507億5028万 | -0.21% |
| 03/11 | （空売り報告）Diversified Select Opportunities, LLC 88,400株（0.5%）再IN |
| 03/10 | 2,869 | 2,910 | 2,835 | 2,897 | +2.33% | 64,800 | 511億308万 | +0.35% |
| 03/09 | 2,818 | 2,835 | 2,770 | 2,831 | -1.12% | 70,400 | 499億3884万 | -2.04% |
| 03/06 | 2,852 | 2,875 | 2,831 | 2,863 | +0.14% | 54,300 | 505億332万 | -1.11% |
| 03/05 | 2,875 | 2,886 | 2,840 | 2,859 | +2.29% | 52,100 | 504億3276万 | -1.38% |
| 03/04 | 2,860 | 2,863 | 2,777 | 2,795 | -2.82% | 105,100 | 493億380万 | -3.75% |
| 03/03 | 2,919 | 2,936 | 2,876 | 2,876 | -1.47% | 46,600 | 507億3264万 | -1.27% |
| 03/02 | 2,950 | 2,950 | 2,886 | 2,919 | -1.35% | 70,400 | 514億9116万 | -0.07% |
| 02/27 | 2,935 | 2,968 | 2,927 | 2,959 | +1.16% | 51,400 | 521億9676万 | +1.13% |
| 02/26 | 2,924 | 2,944 | 2,914 | 2,925 | +0.03% | 36,100 | 515億9700万 | -0.1% |
| 02/26 | （空売り報告）Nomura International plc 46,704株（0.26%）-0.26%義務消失 |
| 02/25 | 2,925 | 2,931 | 2,895 | 2,924 | +0.34% | 50,600 | 515億7936万 | -0.31% |
| 02/24 | 2,883 | 2,924 | 2,875 | 2,914 | +1.29% | 63,800 | 514億296万 | -0.82% |
| 02/24 | （空売り報告）Nomura International plc 93,371株（0.52%）新規 |
| 02/20 | 2,882 | 2,882 | 2,851 | 2,877 | -0.17% | 56,700 | 507億5028万 | -2.38% |
| 02/19 | 2,884 | 2,885 | 2,861 | 2,882 | +0.38% | 34,100 | 508億3848万 | -2.47% |
| 02/18 | 2,864 | 2,887 | 2,854 | 2,871 | +0.74% | 39,900 | 506億4444万 | -3.1% |
| 02/17 | 2,835 | 2,860 | 2,823 | 2,850 | +0.56% | 45,500 | 502億7400万 | -4.1% |
| 02/16 | 2,848 | 2,858 | 2,827 | 2,834 | -0.49% | 74,700 | 499億9176万 | -4.9% |
| 02/13 | 2,904 | 2,904 | 2,847 | 2,848 | -1.69% | 67,900 | 502億3872万 | -4.72% |
| 02/12 | 2,887 | 2,905 | 2,877 | 2,897 | +0.52% | 46,900 | 511億308万 | -3.34% |
| 02/10 | 2,877 | 2,890 | 2,874 | 2,882 | +0.24% | 39,700 | 508億3848万 | -3.97% |
| 02/09 | 2,909 | 2,909 | 2,873 | 2,875 | 0% | 62,800 | 507億1500万 | -4.33% |
| 02/06 | （IR情報）14:00 機構改革及び人事異動に関するお知らせ |
| 02/06 | 2,886 | 2,886 | 2,865 | 2,875 | +0.14% | 50,200 | 507億1500万 | -4.39% |
| 02/05 | 2,878 | 2,885 | 2,855 | 2,871 | -0.24% | 77,300 | 506億4444万 | -4.62% |
| 02/04 | 2,887 | 2,922 | 2,850 | 2,878 | -4.07% | 182,500 | 507億6792万 | -4.48% |
| 02/03 | （IR情報）15:30 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〔日本基準〕(連結) |
| 02/03 | 2,995 | 3,040 | 2,968 | 3,000 | +1.11% | 62,500 | 529億2000万 | -0.53% |
| 02/02 | 2,982 | 3,025 | 2,965 | 2,967 | -0.17% | 22,900 | 523億3788万 | -1.53% |
| 01/30 | 2,979 | 2,979 | 2,954 | 2,972 | +0.61% | 30,200 | 524億2608万 | -1.33% |
| 01/29 | 2,950 | 2,969 | 2,924 | 2,954 | -0.2% | 32,500 | 521億856万 | -1.83% |
| 01/28 | 2,991 | 2,991 | 2,955 | 2,960 | -1.5% | 37,200 | 522億1440万 | -1.53% |
| 01/27 | 3,000 | 3,010 | 2,975 | 3,005 | +0.17% | 36,700 | 530億820万 | +0.07% |
| 01/26 | 3,050 | 3,050 | 3,000 | 3,000 | -2.44% | 43,600 | 529億2000万 | +0.07% |
| 01/23 | 3,060 | 3,080 | 3,030 | 3,075 | +0.99% | 20,600 | 542億4300万 | +2.77% |
| 01/22 | 3,025 | 3,050 | 3,025 | 3,045 | +0.5% | 24,000 | 537億1380万 | +1.98% |
| 01/21 | 3,015 | 3,030 | 3,000 | 3,030 | 0% | 18,600 | 534億4920万 | +1.75% |
| 01/20 | 3,055 | 3,055 | 3,020 | 3,030 | -1.3% | 27,400 | 534億4920万 | +2.05% |
| 01/19 | 3,125 | 3,130 | 3,065 | 3,070 | -1.44% | 26,100 | 541億5480万 | +3.65% |
| 01/16 | 3,095 | 3,115 | 3,070 | 3,115 | +0.81% | 26,600 | 549億4860万 | +5.49% |
| 01/15 | 3,070 | 3,095 | 3,065 | 3,090 | +0.16% | 18,900 | 545億760万 | +4.99% |
| 01/14 | 3,070 | 3,090 | 3,070 | 3,085 | 0% | 22,500 | 544億1940万 | +5.18% |
| 01/13 | 3,100 | 3,100 | 3,060 | 3,085 | +1.15% | 46,300 | 544億1940万 | +5.47% |
| 01/09 | 3,060 | 3,100 | 3,035 | 3,050 | -0.33% | 35,700 | 538億200万 | +4.63% |
| 01/08 | 3,050 | 3,100 | 3,045 | 3,060 | +0.49% | 46,100 | 539億7840万 | +5.23% |
| 01/07 | 3,005 | 3,055 | 3,000 | 3,045 | +1.33% | 41,200 | 537億1380万 | +5% |
| 01/06 | 2,973 | 3,035 | 2,971 | 3,005 | +1.08% | 57,300 | 530億820万 | +3.84% |
| 01/05 | 2,950 | 2,985 | 2,950 | 2,973 | +0.88% | 54,000 | 524億4372万 | +2.94% |
| 2025 |
| 12/30 | 2,940 | 2,959 | 2,921 | 2,947 | +0.24% | 19,900 | 519億8508万 | +2.15% |
| 12/29 | 2,948 | 2,954 | 2,924 | 2,940 | -0.27% | 27,300 | 518億6160万 | +2.05% |
| 12/26 | 2,949 | 2,949 | 2,931 | 2,948 | +0.17% | 17,100 | 520億272万 | +2.47% |
| 12/25 | 2,945 | 2,945 | 2,925 | 2,943 | +0.62% | 18,400 | 519億1452万 | +2.54% |
| 12/24 | 2,938 | 2,946 | 2,925 | 2,925 | -0.41% | 16,400 | 515億9700万 | +2.2% |
| 12/23 | 2,925 | 2,950 | 2,918 | 2,937 | +0.72% | 17,900 | 518億868万 | +2.84% |
| 12/22 | 2,899 | 2,923 | 2,890 | 2,916 | +1.21% | 34,900 | 514億3824万 | +2.35% |
| 12/19 | 2,895 | 2,900 | 2,877 | 2,881 | -0.03% | 37,000 | 508億2084万 | +1.3% |
| 12/18 | 2,878 | 2,887 | 2,868 | 2,882 | +0.49% | 14,600 | 508億3848万 | +1.44% |
| 12/17 | 2,867 | 2,879 | 2,855 | 2,868 | +0.03% | 14,100 | 505億9152万 | +1.06% |
| 12/16 | 2,878 | 2,905 | 2,866 | 2,867 | -1.17% | 33,800 | 505億7388万 | +1.16% |
| 12/15 | 2,879 | 2,901 | 2,857 | 2,901 | +1.97% | 34,500 | 511億7364万 | +2.44% |
| 12/12 | 2,842 | 2,858 | 2,828 | 2,845 | +1.43% | 24,800 | 501億8580万 | +0.57% |
| 12/11 | 2,893 | 2,893 | 2,805 | 2,805 | -2.4% | 55,000 | 494億8020万 | -0.81% |
| 12/10 | 2,844 | 2,874 | 2,837 | 2,874 | +1.05% | 47,900 | 506億9736万 | +1.63% |
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。
