| 2026 |
| 08/19 | 958 | 958 | 944 | 945 | -2.07% | 86,000 | 215億5252万 | 0% |
| 08/18 | 975 | 975 | 963 | 965 | -0.82% | 35,800 | 220億865万 | +2.22% |
| 08/17 | 973 | 979 | 967 | 973 | +0.41% | 44,700 | 221億9111万 | +3.18% |
| 08/14 | 959 | 972 | 956 | 969 | +1.68% | 48,200 | 220億9988万 | +2.87% |
| 08/13 | 957 | 959 | 948 | 953 | +0.11% | 48,400 | 217億3497万 | +1.38% |
| 08/12 | 955 | 955 | 940 | 952 | -0.31% | 69,300 | 217億1216万 | +1.28% |
| 08/10 | 952 | 961 | 946 | 955 | +1.06% | 33,600 | 217億8058万 | +1.7% |
| 08/07 | 950 | 950 | 936 | 945 | 0% | 31,000 | 215億5252万 | +0.64% |
| 08/06 | 925 | 949 | 925 | 945 | +2.27% | 69,900 | 215億5252万 | +0.64% |
| 08/05 | 957 | 962 | 914 | 924 | -2.33% | 166,400 | 210億7357万 | -1.6% |
| 08/04 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/04 | 938 | 960 | 938 | 946 | +0.21% | 79,700 | 215億7532万 | +0.64% |
| 08/03 | 952 | 955 | 935 | 944 | -0.21% | 62,700 | 215億2971万 | +0.53% |
| 07/31 | 972 | 972 | 937 | 946 | +2.05% | 100,700 | 215億7532万 | +0.85% |
| 07/30 | 938 | 952 | 923 | 927 | -1.17% | 98,400 | 211億4199万 | -0.96% |
| 07/29 | 949 | 952 | 928 | 938 | 0% | 69,100 | 213億9287万 | +0.32% |
| 07/28 | 950 | 954 | 937 | 938 | -1.37% | 93,500 | 213億9287万 | +0.43% |
| 07/27 | 960 | 962 | 942 | 951 | +0.21% | 53,800 | 216億8936万 | +1.93% |
| 07/24 | 956 | 956 | 946 | 949 | -0.73% | 43,200 | 216億4374万 | +1.82% |
| 07/23 | 942 | 966 | 942 | 956 | +2.03% | 48,600 | 218億339万 | +2.69% |
| 07/22 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/22 | （5%ルール）パラメトリックポートフォリオアソシエイツエルエル…（0.53%）モルガン・スタンレーMUFG証券（1.72%） |
| 07/22 | 947 | 955 | 937 | 937 | -0.32% | 36,200 | 213億7006万 | +0.97% |
| 07/21 | 932 | 947 | 929 | 940 | +1.51% | 54,900 | 214億3848万 | +1.4% |
| 07/17 | 935 | 941 | 920 | 926 | -0.64% | 130,800 | 211億1918万 | +0.11% |
| 07/16 | 931 | 945 | 930 | 932 | +0.11% | 77,500 | 212億5603万 | +0.87% |
| 07/15 | 927 | 933 | 924 | 931 | +0.43% | 49,000 | 212億3322万 | +0.98% |
| 07/14 | 925 | 933 | 925 | 927 | +0.22% | 44,700 | 211億4199万 | +0.76% |
| 07/13 | 941 | 953 | 925 | 925 | -2.53% | 62,300 | 210億9638万 | +0.65% |
| 07/10 | 941 | 956 | 941 | 949 | +1.17% | 71,100 | 216億4374万 | +3.26% |
| 07/09 | 945 | 945 | 930 | 938 | +0.75% | 61,800 | 213億9287万 | +2.18% |
| 07/08 | 945 | 950 | 931 | 931 | -1.48% | 76,100 | 212億3322万 | +1.53% |
| 07/07 | 956 | 958 | 945 | 945 | +0.43% | 38,500 | 215億5252万 | +3.05% |
| 07/06 | 956 | 961 | 941 | 941 | -0.63% | 55,300 | 214億6129万 | +2.73% |
| 07/03 | 954 | 954 | 937 | 947 | +0.85% | 31,700 | 215億9813万 | +3.27% |
| 07/02 | 950 | 954 | 932 | 939 | -1.57% | 53,600 | 214億1567万 | +2.29% |
| 07/01 | 942 | 960 | 941 | 954 | +1.81% | 53,500 | 217億5778万 | +3.7% |
| 06/30 | 936 | 939 | 928 | 937 | +1.41% | 38,900 | 213億7006万 | +1.74% |
| 06/29 | 923 | 936 | 920 | 924 | +0.54% | 38,100 | 210億7357万 | +0.33% |
| 06/26 | 905 | 921 | 903 | 919 | +1.21% | 45,300 | 209億5954万 | -0.43% |
| 06/25 | 909 | 918 | 903 | 908 | +1% | 39,700 | 207億866万 | -1.73% |
| 06/24 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/24 | 905 | 911 | 897 | 899 | -0.33% | 33,500 | 205億340万 | -2.92% |
| 06/23 | 923 | 923 | 896 | 902 | -0.88% | 40,900 | 205億7182万 | -2.8% |
| 06/22 | 928 | 933 | 909 | 910 | -1.94% | 51,000 | 207億5427万 | -2.15% |
| 06/19 | 924 | 934 | 919 | 928 | +0.65% | 49,800 | 211億6480万 | -0.64% |
| 06/18 | 914 | 922 | 900 | 922 | +2.33% | 66,100 | 210億2796万 | -1.6% |
| 06/17 | 897 | 915 | 893 | 901 | +1.12% | 53,100 | 205億4901万 | -4.45% |
| 06/16 | 899 | 903 | 889 | 891 | -1.87% | 49,600 | 203億2094万 | -6.31% |
| 06/15 | 911 | 912 | 899 | 908 | +2.6% | 77,400 | 207億866万 | -5.42% |
| 06/12 | 904 | 910 | 881 | 885 | -1.12% | 94,200 | 201億8410万 | -8.57% |
| 06/11 | 878 | 896 | 868 | 895 | +1.02% | 116,700 | 204億1217万 | -8.39% |
| 06/10 | 895 | 897 | 876 | 886 | -1.56% | 143,900 | 202億691万 | -10.32% |
| 06/09 | 910 | 919 | 895 | 900 | -0.77% | 80,400 | 205億2621万 | -9.82% |
| 06/08 | 917 | 924 | 898 | 907 | -2.68% | 134,100 | 206億8585万 | -10.11% |
| 06/05 | （5%ルール）ゴールドマン・サックス・インターナショナル(Gol…（4.75%）ゴールドマン・サックス・アセット・マネジメント・…（0.29%） |
| 06/05 | 915 | 936 | 912 | 932 | +1.64% | 52,800 | 212億5603万 | -8.63% |
| 06/04 | （5%ルール）パラメトリックポートフォリオアソシエイツエルエル…（0.43%）モルガン・スタンレーMUFG証券（5.72%） |
| 06/04 | 931 | 931 | 913 | 917 | -1.82% | 79,600 | 209億1392万 | -10.97% |
| 06/03 | 940 | 950 | 926 | 934 | +0.97% | 133,700 | 213億164万 | -10.11% |
| 06/02 | 946 | 946 | 925 | 925 | -2.53% | 95,800 | 210億9638万 | -11.74% |
| 06/01 | 986 | 986 | 947 | 949 | -3.26% | 117,900 | 216億4374万 | -10.22% |
| 05/29 | 980 | 988 | 971 | 981 | +0.2% | 65,200 | 223億7356万 | -7.97% |
| 05/28 | 974 | 980 | 958 | 979 | +0.51% | 71,700 | 223億2795万 | -8.93% |
| 05/27 | 951 | 978 | 949 | 974 | +2.42% | 137,000 | 222億1392万 | -10.06% |
| 05/26 | 960 | 961 | 943 | 951 | -0.94% | 83,000 | 216億8936万 | -12.83% |
| 05/25 | 961 | 967 | 940 | 960 | +0.73% | 91,900 | 218億9462万 | -12.73% |
| 05/22 | 950 | 965 | 950 | 953 | +0.32% | 112,400 | 217億3497万 | -14.14% |
| 05/21 | 961 | 966 | 941 | 950 | +0.11% | 106,100 | 216億6655万 | -15.1% |
| 05/20 | 976 | 977 | 936 | 949 | -2.67% | 161,700 | 216億4374万 | -15.94% |
| 05/19 | 986 | 992 | 972 | 975 | -1.61% | 98,100 | 222億3672万 | -14.4% |
| 05/18 | 1,020 | 1,023 | 978 | 991 | -2.75% | 201,600 | 226億163万 | -13.6% |
| 05/15 | 1,068 | 1,073 | 1,003 | 1,019 | -4.59% | 214,100 | 232億4023万 | -11.62% |
| 05/14 | 1,100 | 1,128 | 1,068 | 1,068 | -3.35% | 111,900 | 243億5776万 | -7.69% |
| 05/13 | 1,080 | 1,147 | 1,074 | 1,105 | +0.82% | 253,500 | 252億162万 | -4.74% |
| 05/13 | （空売り報告）Nomura International plc 101,403株（0.44%）-0.17%義務消失 |
| 05/12 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）16:00 2026年3月期の通期連結業績予想と実績値との差異に関するお知らせ |
| 05/12 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/12 | 1,113 | 1,123 | 1,085 | 1,096 | -0.99% | 177,000 | 249億9636万 | -5.6% |
| 05/12 | （空売り報告）Nomura International plc 139,999株（0.61%）再IN |
| 05/11 | 1,123 | 1,134 | 1,103 | 1,107 | -1.25% | 86,200 | 252億4723万 | -4.82% |
| 05/08 | 1,150 | 1,154 | 1,116 | 1,121 | -3.61% | 142,200 | 255億6653万 | -3.61% |
| 05/07 | 1,145 | 1,172 | 1,145 | 1,163 | +1.13% | 72,400 | 265億2442万 | -0.09% |
| 05/01 | 1,177 | 1,177 | 1,150 | 1,150 | -2.29% | 79,400 | 262億2793万 | -1.37% |
| 04/30 | 1,174 | 1,181 | 1,161 | 1,177 | +0.26% | 48,400 | 268億4372万 | +0.68% |
| 04/28 | 1,179 | 1,183 | 1,171 | 1,174 | +0.09% | 33,600 | 267億7530万 | +0.17% |
| 04/27 | 1,161 | 1,176 | 1,160 | 1,173 | +1.56% | 58,800 | 267億5249万 | -0.09% |
| 04/24 | 1,152 | 1,159 | 1,148 | 1,155 | +0.26% | 69,200 | 263億4196万 | -1.7% |
| 04/23 | 1,153 | 1,160 | 1,140 | 1,152 | -0.78% | 78,700 | 262億7354万 | -2.29% |
| 04/22 | 1,170 | 1,176 | 1,152 | 1,161 | -1.02% | 66,200 | 264億7881万 | -2.03% |
| 04/21 | （5%ルール）パラメトリックポートフォリオアソシエイツエルエル…（0.43%）モルガン・スタンレーMUFG証券（5.84%） |
| 04/21 | 1,196 | 1,198 | 1,169 | 1,173 | -1.59% | 76,500 | 267億5249万 | -1.43% |
| 04/20 | 1,177 | 1,192 | 1,171 | 1,192 | +1.36% | 44,500 | 271億8582万 | -0.25% |
| 04/17 | （IR情報）16:00 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 04/17 | 1,191 | 1,195 | 1,172 | 1,176 | 0% | 51,000 | 268億2091万 | -2% |
| 04/16 | 1,191 | 1,195 | 1,176 | 1,176 | -1.59% | 55,000 | 268億2091万 | -2.57% |
| 04/15 | 1,201 | 1,212 | 1,188 | 1,195 | -0.42% | 63,700 | 272億5424万 | -1.73% |
| 04/14 | 1,186 | 1,207 | 1,186 | 1,200 | +1.1% | 102,000 | 273億6828万 | -1.8% |
| 04/13 | 1,190 | 1,201 | 1,171 | 1,187 | -0.5% | 45,800 | 270億7179万 | -3.18% |
| 04/10 | 1,196 | 1,208 | 1,185 | 1,193 | -0.17% | 99,700 | 272億863万 | -3.24% |
| 04/09 | 1,178 | 1,205 | 1,168 | 1,195 | +2.31% | 118,800 | 272億5424万 | -3.55% |
| 04/08 | （5%ルール）ダルトン・インベストメンツ・インク(Dalton Inve…（12.95%）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（9.73%）エヌエーブイエフ・セレクト・マスター・ファンド・…（6.05%） |
| 04/08 | 1,154 | 1,168 | 1,151 | 1,168 | +2.46% | 79,000 | 266億3845万 | -6.03% |
| 04/07 | 1,136 | 1,150 | 1,131 | 1,140 | +0.35% | 57,200 | 259億9986万 | -8.8% |
| 04/06 | （5%ルール）パラメトリックポートフォリオアソシエイツエルエル…（0.46%）モルガン・スタンレー・キャピタル・サービセズ・エ…（0%）モルガン・スタンレーMUFG証券（5.79%） |
| 04/06 | 1,129 | 1,151 | 1,129 | 1,136 | +0.44% | 91,800 | 259億863万 | -9.84% |
| 04/03 | 1,143 | 1,143 | 1,127 | 1,131 | +0.18% | 50,800 | 257億9460万 | -10.94% |
| 04/02 | 1,147 | 1,174 | 1,121 | 1,129 | -1.14% | 113,000 | 257億4899万 | -11.87% |
| 04/01 | 1,125 | 1,146 | 1,122 | 1,142 | +1.78% | 130,200 | 260億4547万 | -11.47% |
| 03/31 | （IR情報）16:00 株主還元方針の変更に関するお知らせ |
| 03/31 | 1,102 | 1,125 | 1,087 | 1,122 | -0.88% | 190,200 | 255億8934万 | -13.63% |
| 03/30 | 1,089 | 1,141 | 1,087 | 1,132 | -7.29% | 343,300 | 258億1741万 | -13.52% |
| 03/27 | 1,204 | 1,240 | 1,204 | 1,221 | -0.08% | 216,900 | 278億4722万 | -7.36% |
| 03/26 | 1,247 | 1,258 | 1,217 | 1,222 | -1.77% | 166,400 | 278億7003万 | -7.63% |
| 03/25 | 1,246 | 1,256 | 1,236 | 1,244 | +1.14% | 148,200 | 283億7178万 | -6.25% |
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。
