| 2026 |
| 09/11 | 753 | 756 | 741 | 743 | -2.75% | 16,900 | 98億3635万 | -4.74% |
| 09/10 | 767 | 767 | 758 | 764 | -2.43% | 34,400 | 101億1436万 | -2.18% |
| 09/09 | 776 | 786 | 776 | 783 | +1.16% | 4,400 | 103億6590万 | +0.38% |
| 09/08 | 789 | 789 | 774 | 774 | -1.9% | 15,500 | 102億4675万 | -0.39% |
| 09/07 | 785 | 790 | 781 | 789 | +0.9% | 10,400 | 104億4533万 | +1.68% |
| 09/04 | 781 | 788 | 779 | 782 | +0.26% | 11,300 | 103億5266万 | +1.16% |
| 09/03 | 765 | 781 | 765 | 780 | +1.56% | 5,900 | 103億2618万 | +1.3% |
| 09/02 | 771 | 777 | 764 | 768 | -2.04% | 20,100 | 101億6732万 | 0% |
| 09/01 | 790 | 790 | 780 | 784 | -0.76% | 12,900 | 103億7914万 | +2.35% |
| 08/31 | 796 | 796 | 786 | 790 | -0.63% | 5,200 | 104億5857万 | +3.27% |
| 08/28 | 793 | 796 | 791 | 795 | +0.51% | 4,700 | 105億2476万 | +4.19% |
| 08/27 | 791 | 795 | 784 | 791 | +0.76% | 19,100 | 104億7181万 | +3.94% |
| 08/26 | 782 | 787 | 779 | 785 | +0.77% | 9,800 | 103億9237万 | +3.56% |
| 08/25 | 776 | 782 | 761 | 779 | +0.26% | 22,800 | 103億1294万 | +3.04% |
| 08/24 | 783 | 790 | 777 | 777 | -1.15% | 23,600 | 102億8646万 | +3.19% |
| 08/21 | 789 | 791 | 786 | 786 | -0.76% | 4,500 | 104億561万 | +4.66% |
| 08/20 | 780 | 794 | 780 | 792 | +0.25% | 11,000 | 104億8505万 | +5.88% |
| 08/19 | 796 | 796 | 775 | 790 | -0.63% | 30,600 | 104億5857万 | +6.04% |
| 08/18 | 800 | 804 | 793 | 795 | -1% | 10,500 | 105億2476万 | +7.14% |
| 08/17 | 798 | 803 | 795 | 803 | +0.75% | 39,500 | 106億3067万 | +8.66% |
| 08/14 | 795 | 798 | 780 | 797 | +0.25% | 21,700 | 105億5124万 | +8.29% |
| 08/13 | 792 | 809 | 774 | 795 | +4.33% | 113,200 | 105億2476万 | +8.46% |
| 08/12 | （IR情報）16:00 2026年12月期第2四半期(中間期)決算補足資料 |
| 08/12 | （IR情報）16:00 第2四半期(中間期)の連結業績予想値と実績値との差異に関するお知らせ |
| 08/12 | （IR情報）16:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/12 | 754 | 763 | 742 | 762 | +1.06% | 52,400 | 100億8788万 | +4.38% |
| 08/10 | 753 | 754 | 723 | 754 | 0% | 66,600 | 99億8197万 | +3.57% |
| 08/07 | 748 | 754 | 735 | 754 | +1.34% | 13,000 | 99億8197万 | +3.71% |
| 08/06 | 743 | 750 | 743 | 744 | +0.13% | 6,700 | 98億4959万 | +2.48% |
| 08/05 | 731 | 745 | 725 | 743 | +2.2% | 15,800 | 98億3635万 | +2.62% |
| 08/04 | 732 | 732 | 720 | 727 | 0% | 6,500 | 96億2453万 | +0.69% |
| 08/03 | 727 | 733 | 718 | 727 | 0% | 13,100 | 96億2453万 | +0.69% |
| 07/31 | 720 | 734 | 718 | 727 | +1.39% | 6,900 | 96億2453万 | +0.83% |
| 07/30 | 715 | 723 | 715 | 717 | +0.28% | 5,300 | 94億9214万 | -0.42% |
| 07/29 | 725 | 725 | 715 | 715 | -1.24% | 6,000 | 94億6567万 | -0.56% |
| 07/28 | 754 | 754 | 724 | 724 | -3.85% | 7,300 | 95億8481万 | +0.84% |
| 07/27 | 738 | 753 | 733 | 753 | +2.73% | 10,100 | 99億6874万 | +4.87% |
| 07/24 | 739 | 739 | 731 | 733 | -1.48% | 9,900 | 97億396万 | +2.37% |
| 07/23 | 737 | 744 | 731 | 744 | +0.95% | 11,300 | 98億4959万 | +4.06% |
| 07/22 | 726 | 738 | 721 | 737 | +1.8% | 15,900 | 97億5692万 | +3.37% |
| 07/21 | 704 | 731 | 704 | 724 | +2.84% | 26,000 | 95億8481万 | +1.83% |
| 07/17 | 716 | 722 | 693 | 704 | -2.76% | 45,700 | 93億2004万 | -0.85% |
| 07/16 | 728 | 728 | 721 | 724 | +0.14% | 3,500 | 95億8481万 | +2.12% |
| 07/15 | 719 | 725 | 716 | 723 | +1.54% | 5,800 | 95億7158万 | +2.26% |
| 07/14 | 708 | 720 | 708 | 712 | -0.56% | 12,600 | 94億2595万 | +0.85% |
| 07/13 | 728 | 732 | 713 | 716 | -0.56% | 11,400 | 94億7890万 | +1.56% |
| 07/10 | 723 | 735 | 711 | 720 | -0.83% | 13,000 | 95億3186万 | +2.27% |
| 07/09 | 716 | 726 | 710 | 726 | +2.54% | 7,500 | 96億1129万 | +3.13% |
| 07/08 | 710 | 726 | 706 | 708 | -1.67% | 21,500 | 93億7299万 | +0.57% |
| 07/07 | 734 | 735 | 720 | 720 | -1.5% | 8,400 | 95億3186万 | +2.27% |
| 07/06 | 721 | 735 | 721 | 731 | +0.83% | 9,600 | 96億7748万 | +3.84% |
| 07/03 | 719 | 728 | 714 | 725 | 0% | 7,400 | 95億9805万 | +2.98% |
| 07/02 | 704 | 729 | 704 | 725 | +3.42% | 14,400 | 95億9805万 | +2.98% |
| 07/01 | 700 | 709 | 699 | 701 | +0.29% | 8,100 | 92億8032万 | -0.57% |
| 06/30 | 705 | 708 | 683 | 699 | -0.57% | 16,600 | 92億5385万 | -0.99% |
| 06/29 | 701 | 710 | 701 | 703 | -0.99% | 10,700 | 93億680万 | -0.57% |
| 06/26 | 695 | 711 | 695 | 710 | +2.16% | 19,000 | 93億9947万 | +0.14% |
| 06/25 | 700 | 703 | 682 | 695 | -0.71% | 20,100 | 92億89万 | -1.97% |
| 06/24 | 693 | 706 | 693 | 700 | +0.29% | 7,700 | 92億6709万 | -1.55% |
| 06/23 | 713 | 713 | 698 | 698 | -2.1% | 8,200 | 92億4061万 | -1.83% |
| 06/22 | 704 | 716 | 704 | 713 | +1.28% | 6,000 | 94億3919万 | +0.14% |
| 06/19 | 703 | 710 | 703 | 704 | -0.14% | 9,000 | 93億2004万 | -1.26% |
| 06/18 | 704 | 705 | 697 | 705 | +0.14% | 8,800 | 93億3328万 | -1.26% |
| 06/17 | 688 | 704 | 687 | 704 | +2.77% | 20,600 | 93億2004万 | -1.54% |
| 06/16 | 693 | 693 | 684 | 685 | -1.15% | 6,300 | 90億6850万 | -4.6% |
| 06/15 | 683 | 696 | 677 | 693 | +1.76% | 22,800 | 91億7441万 | -4.02% |
| 06/12 | 683 | 689 | 678 | 681 | +0.74% | 13,300 | 90億1555万 | -6.2% |
| 06/11 | 687 | 687 | 667 | 676 | -1.74% | 50,300 | 89億4936万 | -7.52% |
| 06/10 | 689 | 699 | 680 | 688 | -1.29% | 52,200 | 91億822万 | -6.39% |
| 06/09 | 700 | 705 | 690 | 697 | +0.29% | 16,800 | 92億2737万 | -5.68% |
| 06/08 | 717 | 718 | 688 | 695 | -4.4% | 48,000 | 92億89万 | -6.21% |
| 06/05 | 719 | 728 | 718 | 727 | +0.97% | 26,900 | 96億2453万 | -2.28% |
| 06/04 | 715 | 724 | 703 | 720 | +1.55% | 23,100 | 95億3186万 | -3.23% |
| 06/03 | 714 | 729 | 709 | 709 | -0.28% | 45,100 | 93億8623万 | -4.83% |
| 06/02 | 730 | 730 | 700 | 711 | -2.74% | 77,900 | 94億1271万 | -4.69% |
| 06/01 | 739 | 742 | 730 | 731 | -0.95% | 18,000 | 96億7748万 | -2.27% |
| 05/29 | 734 | 742 | 730 | 738 | +0.27% | 16,800 | 97億7016万 | -1.47% |
| 05/29 | （空売り報告）Nomura International plc 65,578株（0.49%）-0.02%義務消失 |
| 05/28 | 735 | 738 | 728 | 736 | +0.27% | 14,800 | 97億4368万 | -2% |
| 05/27 | 738 | 739 | 730 | 734 | +0.14% | 10,100 | 97億1720万 | -2.39% |
| 05/26 | 730 | 736 | 720 | 733 | +0.41% | 12,100 | 97億396万 | -2.66% |
| 05/25 | 732 | 740 | 728 | 730 | -0.27% | 19,900 | 96億6425万 | -3.31% |
| 05/22 | 730 | 737 | 722 | 732 | +0.55% | 19,600 | 96億9072万 | -3.17% |
| 05/21 | 714 | 731 | 706 | 728 | +2.1% | 46,600 | 96億3777万 | -3.83% |
| 05/20 | 720 | 739 | 706 | 713 | -2.06% | 60,900 | 94億3919万 | -6.06% |
| 05/19 | 726 | 733 | 717 | 728 | +0.28% | 23,100 | 96億3777万 | -4.46% |
| 05/18 | 725 | 731 | 715 | 726 | 0% | 27,100 | 96億1129万 | -4.97% |
| 05/15 | 730 | 734 | 719 | 726 | -0.82% | 41,700 | 96億1129万 | -5.22% |
| 05/14 | 746 | 750 | 722 | 732 | -7.46% | 90,100 | 96億9072万 | -4.56% |
| 05/14 | （空売り報告）Nomura International plc 68,400株（0.51%）新規 |
| 05/13 | （IR情報）16:00 2026年12月期第1四半期決算補足資料 |
| 05/13 | （IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/13 | 775 | 799 | 760 | 791 | +2.06% | 38,000 | 104億7181万 | +2.99% |
| 05/12 | 800 | 800 | 770 | 775 | -2.39% | 26,700 | 102億5999万 | +1.17% |
| 05/11 | 803 | 803 | 787 | 794 | -1% | 27,200 | 105億1152万 | +3.79% |
| 05/08 | 792 | 814 | 791 | 802 | +1.91% | 42,900 | 106億1743万 | +5.25% |
| 05/07 | 777 | 787 | 771 | 787 | +2.08% | 38,100 | 104億1885万 | +3.69% |
| 05/01 | 755 | 771 | 753 | 771 | +2.12% | 22,400 | 102億703万 | +1.85% |
| 04/30 | 754 | 758 | 743 | 755 | -0.79% | 16,600 | 99億9521万 | -0.13% |
| 04/28 | 740 | 761 | 740 | 761 | +2.84% | 19,400 | 100億7465万 | +0.66% |
| 04/27 | 751 | 751 | 740 | 740 | +0.27% | 13,900 | 97億9663万 | -1.99% |
| 04/24 | 753 | 753 | 737 | 738 | -0.94% | 11,900 | 97億7016万 | -2.25% |
| 04/23 | 753 | 754 | 741 | 745 | -1.06% | 27,200 | 98億6283万 | -1.32% |
| 04/22 | 766 | 766 | 752 | 753 | -1.7% | 14,800 | 99億6874万 | -0.53% |
| 04/21 | 767 | 773 | 765 | 766 | -0.13% | 7,600 | 101億4084万 | +1.06% |
| 04/20 | 762 | 769 | 761 | 767 | +0.26% | 9,000 | 101億5408万 | +1.19% |
| 04/17 | 768 | 768 | 761 | 765 | -0.78% | 11,600 | 101億2760万 | +0.79% |
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。
