| 2026 |
| 04/22 | 2,123 | 2,129 | 2,083 | 2,090 | -1.88% | 1,271,100 | 7807億6788万 | +2.7% |
| 04/21 | 2,149 | 2,152 | 2,123 | 2,130 | -0.37% | 910,600 | 7957億1081万 | +4.87% |
| 04/20 | 2,176 | 2,185 | 2,128 | 2,138 | -0.97% | 1,424,700 | 7986億9939万 | +5.63% |
| 04/17 | 2,152 | 2,177 | 2,137 | 2,159 | +0.84% | 1,490,100 | 8065億4443万 | +6.99% |
| 04/16 | 2,139 | 2,167 | 2,133 | 2,141 | +1.04% | 1,514,900 | 7998億2011万 | +6.46% |
| 04/15 | 2,105 | 2,136 | 2,093 | 2,119 | +2.32% | 1,782,500 | 7916億150万 | +5.63% |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,872,033株（0.5%）再IN |
| 04/14 | 2,080 | 2,101 | 2,068 | 2,071 | +0.24% | 1,674,300 | 7736億6999万 | +3.55% |
| 04/13 | 2,070 | 2,081 | 2,066 | 2,066 | -0.19% | 986,300 | 7718億213万 | +3.51% |
| 04/13 | （空売り報告）Barclays Bank PLC 1,413,293株（0.37%）-0.16%義務消失 |
| 04/10 | 2,106 | 2,110 | 2,064 | 2,070 | -1% | 1,844,000 | 7732億9642万 | +3.76% |
| 04/09 | 2,137 | 2,141 | 2,090 | 2,091 | -1.32% | 1,618,800 | 7811億4146万 | +4.97% |
| 04/08 | 2,124 | 2,132 | 2,098 | 2,119 | +3.82% | 2,213,900 | 7916億150万 | +6.64% |
| 04/07 | 2,023 | 2,048 | 2,020 | 2,041 | +1.14% | 1,323,300 | 7624億6280万 | +2.92% |
| 04/06 | 1,996 | 2,030 | 1,986 | 2,018 | +1.61% | 849,700 | 7538億7062万 | +1.61% |
| 04/03 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.02%）野村アセットマネジメント（8.49%）野村證券（0.52%） |
| 04/03 | 1,987 | 1,993 | 1,966 | 1,986 | +1.07% | 713,900 | 7419億1627万 | -0.2% |
| 04/02 | 1,995 | 2,000 | 1,957 | 1,965 | -1.16% | 962,600 | 7340億7124万 | -1.55% |
| 04/01 | 1,963 | 1,988 | 1,948 | 1,988 | +3.65% | 1,371,600 | 7426億6342万 | -0.7% |
| 03/31 | 1,930 | 1,957 | 1,917 | 1,918 | -0.72% | 1,260,300 | 7165億1330万 | -4.39% |
| 03/30 | 1,900 | 1,938 | 1,889 | 1,932 | -3.4% | 1,533,600 | 7217億4332万 | -3.98% |
| 03/27 | 1,985 | 2,014 | 1,973 | 2,000 | +0.7% | 1,644,300 | 7471億4630万 | -0.94% |
| 03/26 | （IR情報）12:00 連結子会社の商号変更に関するお知らせ |
| 03/26 | 1,987 | 1,998 | 1,973 | 1,986 | +0.05% | 1,035,000 | 7419億1627万 | -1.83% |
| 03/25 | 2,010 | 2,010 | 1,976 | 1,985 | +0.56% | 1,130,600 | 7415億4270万 | -2.02% |
| 03/24 | 1,978 | 1,978 | 1,952 | 1,974 | +2.23% | 1,013,800 | 7374億3340万 | -2.76% |
| 03/24 | （空売り報告）BNP Paribas Financial Markets SNC 889,255株（0.23%）-0.35%義務消失 |
| 03/23 | 1,920 | 1,941 | 1,900 | 1,931 | -1.08% | 1,497,400 | 7213億6975万 | -5.11% |
| 03/23 | （空売り報告）BNP Paribas Financial Markets SNC 2,185,555株（0.58%）再IN |
| 03/19 | 1,987 | 2,002 | 1,951 | 1,952 | -3.03% | 1,792,500 | 7292億1479万 | -4.5% |
| 03/18 | 1,981 | 2,013 | 1,972 | 2,013 | +2.13% | 1,197,500 | 7520億275万 | -1.9% |
| 03/18 | （空売り報告）Barclays Bank PLC 1,995,493株（0.53%）再IN |
| 03/17 | 1,974 | 1,984 | 1,952 | 1,971 | +0.15% | 1,200,100 | 7363億1268万 | -4.13% |
| 03/16 | 1,997 | 2,016 | 1,960 | 1,968 | -0.56% | 1,300,900 | 7351億9196万 | -4.47% |
| 03/13 | （IR情報）15:30 長期ビジョン「ENGINEERED FUTURE 2035」と中期経営計画Phase1を策定 |
| 03/13 | 1,957 | 1,996 | 1,956 | 1,979 | -0.45% | 1,445,000 | 7393億126万 | -4.16% |
| 03/12 | 1,991 | 2,000 | 1,968 | 1,988 | -1.09% | 1,113,700 | 7426億6342万 | -3.91% |
| 03/11 | 2,008 | 2,021 | 2,000 | 2,010 | +1.06% | 1,089,000 | 7508億8203万 | -2.9% |
| 03/10 | 2,009 | 2,010 | 1,968 | 1,989 | +1.02% | 1,247,500 | 7430億3699万 | -3.87% |
| 03/09 | 1,932 | 1,980 | 1,926 | 1,969 | -2.57% | 1,761,200 | 7355億6553万 | -4.83% |
| 03/06 | 1,983 | 2,022 | 1,980 | 2,021 | +0.75% | 905,100 | 7549億9134万 | -2.23% |
| 03/05 | 2,037 | 2,048 | 1,993 | 2,006 | +2.14% | 1,214,500 | 7493億8774万 | -2.81% |
| 03/04 | 2,001 | 2,007 | 1,953 | 1,964 | -3.16% | 1,873,800 | 7336億9767万 | -4.84% |
| 03/03 | 2,080 | 2,089 | 2,014 | 2,028 | -4.2% | 1,334,500 | 7576億635万 | -1.79% |
| 03/02 | 2,103 | 2,141 | 2,068 | 2,117 | -0.05% | 1,694,100 | 7908億5436万 | +2.47% |
| 02/27 | 2,120 | 2,126 | 2,103 | 2,118 | -0.05% | 1,516,800 | 7912億2793万 | +2.72% |
| 02/26 | 2,138 | 2,155 | 2,116 | 2,119 | 0% | 1,458,300 | 7916億150万 | +2.96% |
| 02/25 | 2,101 | 2,144 | 2,091 | 2,119 | +0.95% | 1,756,200 | 7916億150万 | +3.11% |
| 02/24 | 2,058 | 2,114 | 2,058 | 2,099 | +1.21% | 1,553,000 | 7841億3004万 | +2.29% |
| 02/20 | （IR情報）15:30 役員の異動に関するお知らせ |
| 02/20 | （5%ルール）みずほ信託銀行（0.11%）みずほ証券（0.64%）アセットマネジメントOne（2.23%）みずほ銀行（2.18%） |
| 02/20 | 2,089 | 2,092 | 2,057 | 2,074 | -1.43% | 1,048,400 | 7747億9071万 | +1.12% |
| 02/19 | 2,086 | 2,115 | 2,077 | 2,104 | +0.77% | 1,042,500 | 7859億9791万 | +2.63% |
| 02/18 | 2,082 | 2,108 | 2,077 | 2,088 | +0.58% | 1,065,900 | 7800億2074万 | +1.95% |
| 02/17 | 2,080 | 2,093 | 2,064 | 2,076 | -0.19% | 1,111,400 | 7755億3786万 | +1.42% |
| 02/16 | 2,110 | 2,130 | 2,079 | 2,080 | -0.72% | 1,014,300 | 7770億3215万 | +1.76% |
| 02/13 | 2,120 | 2,149 | 2,084 | 2,095 | -2.33% | 2,889,500 | 7826億3575万 | +2.7% |
| 02/12 | 2,197 | 2,207 | 2,145 | 2,145 | -0.79% | 1,641,700 | 8013億1441万 | +5.35% |
| 02/10 | 2,109 | 2,181 | 2,109 | 2,162 | +2.46% | 1,878,400 | 8076億6515万 | +6.45% |
| 02/09 | 2,155 | 2,155 | 2,069 | 2,110 | +1.98% | 3,060,200 | 7882億3935万 | +4.25% |
| 02/06 | 2,077 | 2,084 | 2,050 | 2,069 | -0.91% | 2,130,400 | 7729億2285万 | +2.48% |
| 02/05 | 2,112 | 2,160 | 2,080 | 2,088 | -0.1% | 3,547,400 | 7800億2074万 | +3.57% |
| 02/04 | 2,021 | 2,113 | 2,019 | 2,090 | +3.36% | 4,653,400 | 7807億6788万 | +3.88% |
| 02/03 | （IR情報）15:30 2025年度(2026年3月期)第3四半期決算説明会資料 |
| 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 | 2,011 | 2,022 | 1,984 | 2,022 | +2.33% | 1,721,200 | 7553億6491万 | +0.65% |
| 02/02 | 2,008 | 2,023 | 1,976 | 1,976 | -0.1% | 1,545,000 | 7381億8054万 | -1.54% |
| 01/30 | 1,940 | 1,978 | 1,934 | 1,978 | +2.43% | 1,535,800 | 7389億2769万 | -1.49% |
| 01/29 | 1,927 | 1,941 | 1,906 | 1,931 | -0.46% | 1,442,300 | 7213億6975万 | -3.88% |
| 01/28 | 1,953 | 1,989 | 1,933 | 1,940 | -3.15% | 1,962,000 | 7247億3191万 | -3.53% |
| 01/27 | 1,977 | 2,004 | 1,970 | 2,003 | +0.86% | 1,484,400 | 7482億6702万 | -0.5% |
| 01/26 | 1,990 | 2,021 | 1,983 | 1,986 | -3.45% | 1,678,000 | 7419億1627万 | -1.39% |
| 01/23 | 2,060 | 2,064 | 2,030 | 2,057 | +1.38% | 1,502,500 | 7684億3997万 | +2.14% |
| 01/22 | 2,046 | 2,064 | 2,029 | 2,029 | +0.64% | 1,455,100 | 7579億7992万 | +0.9% |
| 01/21 | 2,000 | 2,020 | 1,993 | 2,016 | -1.66% | 1,564,200 | 7531億2347万 | +0.3% |
| 01/20 | 2,053 | 2,086 | 2,049 | 2,050 | +0.34% | 1,627,600 | 7658億2496万 | +2.09% |
| 01/19 | 2,058 | 2,064 | 2,023 | 2,043 | -0.87% | 1,343,300 | 7632億994万 | +1.95% |
| 01/16 | 2,039 | 2,068 | 2,033 | 2,061 | +0.05% | 1,032,300 | 7699億3426万 | +3.1% |
| 01/15 | 2,060 | 2,078 | 2,042 | 2,060 | +0.19% | 1,237,800 | 7695億6069万 | +3.31% |
| 01/14 | 2,050 | 2,070 | 2,040 | 2,056 | +0.78% | 1,462,100 | 7680億6640万 | +3.37% |
| 01/13 | 2,034 | 2,048 | 2,022 | 2,040 | +1.75% | 1,886,400 | 7620億8923万 | +2.77% |
| 01/09 | 1,991 | 2,027 | 1,990 | 2,005 | +1.42% | 2,105,100 | 7490億1416万 | +1.26% |
| 01/08 | 2,008 | 2,020 | 1,969 | 1,977 | -1.79% | 1,577,500 | 7385億5412万 | +0.05% |
| 01/07 | 1,993 | 2,029 | 1,986 | 2,013 | +0.6% | 1,087,700 | 7520億275万 | +2.03% |
| 01/06 | 2,006 | 2,037 | 1,997 | 2,001 | +0.6% | 1,469,900 | 7475億1987万 | +1.57% |
| 01/05 | 2,007 | 2,038 | 1,981 | 1,989 | +0.3% | 1,471,200 | 7430億3699万 | +1.12% |
| 2025 |
| 12/30 | 1,986 | 2,006 | 1,968 | 1,983 | -1.05% | 1,043,900 | 7407億9556万 | +0.92% |
| 12/29 | 1,992 | 2,005 | 1,987 | 2,004 | +0.7% | 1,135,800 | 7486億4059万 | +2.14% |
| 12/26 | 2,005 | 2,013 | 1,982 | 1,990 | -0.95% | 788,600 | 7434億1057万 | +1.63% |
| 12/25 | 1,993 | 2,009 | 1,987 | 2,009 | +1.62% | 630,000 | 7505億846万 | +2.87% |
| 12/24 | 2,014 | 2,017 | 1,977 | 1,977 | -1.4% | 895,800 | 7385億5412万 | +1.59% |
| 12/23 | 1,999 | 2,028 | 1,990 | 2,005 | +0.7% | 1,179,800 | 7490億1416万 | +3.24% |
| 12/22 | 1,991 | 2,003 | 1,967 | 1,991 | +0.3% | 1,107,000 | 7437億8414万 | +2.68% |
| 12/19 | 2,006 | 2,014 | 1,977 | 1,985 | -1% | 1,788,100 | 7415億4270万 | +2.48% |
| 12/18 | 1,997 | 2,015 | 1,978 | 2,005 | -0.25% | 1,388,000 | 7490億1416万 | +3.67% |
| 12/17 | 1,999 | 2,022 | 1,970 | 2,010 | +0.85% | 1,565,200 | 7508億8203万 | +4.09% |
| 12/16 | 1,997 | 2,007 | 1,981 | 1,993 | +0.05% | 1,365,000 | 7445億3129万 | +3.37% |
| 12/15 | 1,985 | 2,025 | 1,983 | 1,992 | -0.3% | 1,481,800 | 7441億5771万 | +3.48% |
| 12/12 | 1,990 | 2,004 | 1,950 | 1,998 | +1.94% | 2,029,400 | 7463億9915万 | +4.01% |
| 12/11 | 1,980 | 1,994 | 1,952 | 1,960 | +0.82% | 1,783,300 | 7322億337万 | +2.3% |
| 12/10 | 1,935 | 1,960 | 1,930 | 1,944 | +0.31% | 1,086,400 | 7262億2620万 | +1.57% |
| 12/09 | 1,936 | 1,948 | 1,927 | 1,938 | +0.1% | 947,100 | 7239億8476万 | +1.2% |
| 12/08 | 1,926 | 1,940 | 1,916 | 1,936 | +1.04% | 922,800 | 7232億3762万 | +1.1% |
| 12/05 | 1,953 | 1,954 | 1,916 | 1,916 | -2.44% | 895,900 | 7157億6615万 | -0.05% |
| 12/04 | 1,912 | 1,964 | 1,904 | 1,964 | +2.72% | 1,212,700 | 7336億9767万 | +2.45% |
| 12/03 | 1,912 | 1,929 | 1,908 | 1,912 | +0.05% | 1,169,200 | 7142億7186万 | -0.26% |
| 12/02 | 1,897 | 1,921 | 1,895 | 1,911 | +0.79% | 1,130,100 | 7138億9829万 | -0.62% |
| 12/01 | 1,939 | 1,940 | 1,896 | 1,896 | -2.52% | 1,158,600 | 7082億9469万 | -1.61% |
| 11/28 | 1,913 | 1,965 | 1,912 | 1,945 | +0.78% | 2,712,300 | 7265億9978万 | +0.73% |
| 11/27 | 1,918 | 1,940 | 1,918 | 1,930 | -0.05% | 845,000 | 7209億9618万 | -0.21% |
| 11/26 | 1,907 | 1,931 | 1,903 | 1,931 | +1.26% | 1,195,800 | 7213億6975万 | -0.26% |
| 11/25 | 1,923 | 1,924 | 1,899 | 1,907 | +0.53% | 1,263,100 | 7124億400万 | -1.6% |
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。
