| 2026 |
| 03/06 | 1,034 | 1,049 | 1,020 | 1,049 | +0.96% | 22,500 | 135億7263万 | -8.06% |
| 03/05 | 1,041 | 1,086 | 1,030 | 1,039 | +4.32% | 56,400 | 134億4324万 | -9.26% |
| 03/04 | 1,060 | 1,063 | 964 | 996 | -8.87% | 419,800 | 128億8688万 | -13.47% |
| 03/03 | 1,145 | 1,159 | 1,092 | 1,093 | -4.54% | 92,200 | 141億4193万 | -5.78% |
| 03/02 | 1,154 | 1,185 | 1,134 | 1,145 | -5.68% | 96,000 | 148億1474万 | -1.89% |
| 02/27 | 1,138 | 1,220 | 1,125 | 1,214 | +6.68% | 97,000 | 157億750万 | +3.58% |
| 02/26 | 1,133 | 1,160 | 1,128 | 1,138 | -1.39% | 24,700 | 147億2417万 | -3.07% |
| 02/25 | 1,105 | 1,176 | 1,105 | 1,154 | +5.58% | 110,800 | 149億3118万 | -2.12% |
| 02/24 | 1,108 | 1,114 | 1,080 | 1,093 | -0.82% | 56,100 | 141億4193万 | -7.69% |
| 02/20 | 1,133 | 1,146 | 1,101 | 1,102 | -3.59% | 92,300 | 142億5838万 | -7.63% |
| 02/19 | 1,140 | 1,165 | 1,122 | 1,143 | +0.18% | 88,300 | 147億8886万 | -4.67% |
| 02/18 | 1,167 | 1,168 | 1,125 | 1,141 | -1.38% | 49,700 | 147億6298万 | -5.15% |
| 02/17 | 1,138 | 1,174 | 1,113 | 1,157 | +3.86% | 88,000 | 149億7000万 | -3.74% |
| 02/16 | 1,164 | 1,211 | 1,089 | 1,114 | -13.24% | 366,100 | 144億1364万 | -6.93% |
| 02/13 | （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) |
| 02/13 | 1,284 | 1,332 | 1,249 | 1,284 | -1.23% | 151,100 | 166億1321万 | +7.63% |
| 02/12 | 1,268 | 1,300 | 1,258 | 1,300 | +3.42% | 129,000 | 168億2023万 | +9.8% |
| 02/10 | 1,227 | 1,270 | 1,212 | 1,257 | +4.49% | 72,300 | 162億6386万 | +7.16% |
| 02/09 | 1,207 | 1,238 | 1,187 | 1,203 | +1.52% | 79,700 | 155億6518万 | +3.26% |
| 02/06 | 1,155 | 1,202 | 1,141 | 1,185 | +3.22% | 60,400 | 153億3228万 | +2.16% |
| 02/05 | 1,138 | 1,158 | 1,137 | 1,148 | +0.97% | 20,000 | 148億5355万 | -0.61% |
| 02/04 | 1,111 | 1,150 | 1,111 | 1,137 | -0.35% | 50,800 | 147億1123万 | -1.3% |
| 02/03 | 1,092 | 1,160 | 1,087 | 1,141 | +5.45% | 102,500 | 147億6298万 | -0.7% |
| 02/02 | 1,105 | 1,126 | 1,075 | 1,082 | -3.13% | 57,500 | 139億9960万 | -5.5% |
| 01/30 | 1,112 | 1,133 | 1,101 | 1,117 | +1.73% | 43,400 | 144億5245万 | -2.36% |
| 01/29 | 1,145 | 1,146 | 1,080 | 1,098 | -4.02% | 105,900 | 142億662万 | -3.85% |
| 01/28 | 1,188 | 1,189 | 1,141 | 1,144 | -3.95% | 63,000 | 148億180万 | +0.44% |
| 01/27 | 1,215 | 1,230 | 1,191 | 1,191 | -3.09% | 95,200 | 154億991万 | +5.12% |
| 01/26 | 1,255 | 1,278 | 1,219 | 1,229 | -2.07% | 75,800 | 159億158万 | +9.24% |
| 01/23 | 1,266 | 1,309 | 1,255 | 1,255 | -1.49% | 56,100 | 162億3799万 | +12.35% |
| 01/22 | 1,260 | 1,280 | 1,243 | 1,274 | +1.11% | 39,900 | 164億8382万 | +14.98% |
| 01/21 | 1,234 | 1,278 | 1,230 | 1,260 | -0.32% | 42,800 | 163億268万 | +14.75% |
| 01/20 | 1,290 | 1,295 | 1,245 | 1,264 | -1.86% | 76,800 | 163億5443万 | +16.18% |
| 01/19 | 1,291 | 1,328 | 1,275 | 1,288 | -1.38% | 157,900 | 166億6496万 | +19.37% |
| 01/16 | 1,234 | 1,312 | 1,234 | 1,306 | +4.56% | 138,500 | 168億9786万 | +22.4% |
| 01/15 | 1,256 | 1,301 | 1,240 | 1,249 | -0.08% | 114,900 | 161億6036万 | +18.28% |
| 01/14 | 1,126 | 1,255 | 1,126 | 1,250 | +10.72% | 156,800 | 161億7329万 | +19.5% |
| 01/13 | 1,022 | 1,150 | 1,022 | 1,129 | +10.69% | 188,200 | 146億772万 | +8.98% |
| 01/09 | 1,027 | 1,027 | 1,011 | 1,020 | -0.58% | 40,600 | 131億9741万 | -1.07% |
| 01/08 | 1,036 | 1,042 | 1,018 | 1,026 | -1.16% | 39,100 | 132億7504万 | -0.39% |
| 01/07 | 1,045 | 1,048 | 1,032 | 1,038 | -0.67% | 32,200 | 134億3030万 | +0.68% |
| 01/06 | 1,060 | 1,060 | 1,037 | 1,045 | -0.19% | 38,700 | 135億2087万 | +1.46% |
| 01/05 | 1,077 | 1,077 | 1,041 | 1,047 | -2.79% | 59,300 | 135億4675万 | +1.65% |
| 2025 |
| 12/30 | 1,077 | 1,086 | 1,071 | 1,077 | +0.65% | 23,300 | 139億3491万 | +4.66% |
| 12/29 | 1,066 | 1,075 | 1,062 | 1,070 | +0.47% | 24,800 | 138億4434万 | +4.29% |
| 12/26 | 1,078 | 1,078 | 1,058 | 1,065 | +0.28% | 37,200 | 137億7965万 | +4% |
| 12/25 | 1,041 | 1,062 | 1,040 | 1,062 | +2.12% | 52,700 | 137億4083万 | +3.71% |
| 12/24 | 1,066 | 1,066 | 1,037 | 1,040 | -1.14% | 32,500 | 134億5618万 | +1.66% |
| 12/23 | 1,058 | 1,074 | 1,043 | 1,052 | -1.22% | 53,600 | 136億1144万 | +2.43% |
| 12/22 | 1,024 | 1,074 | 1,024 | 1,065 | +4.21% | 113,600 | 137億7965万 | +3.8% |
| 12/19 | 991 | 1,023 | 991 | 1,022 | +2.82% | 41,100 | 132億2328万 | +0.49% |
| 12/18 | 1,008 | 1,008 | 991 | 994 | -1.19% | 25,100 | 128億6100万 | -1.78% |
| 12/17 | 1,002 | 1,020 | 990 | 1,006 | -0.69% | 62,800 | 130億1627万 | -0.1% |
| 12/16 | 1,037 | 1,037 | 997 | 1,013 | -2.22% | 61,200 | 131億684万 | +1.1% |
| 12/15 | 1,015 | 1,038 | 1,015 | 1,036 | +0.97% | 47,600 | 134億443万 | +4.02% |
| 12/12 | 1,011 | 1,030 | 1,009 | 1,026 | +1.99% | 35,100 | 132億7504万 | +3.74% |
| 12/11 | 1,043 | 1,043 | 1,000 | 1,006 | -2.9% | 71,800 | 130億1627万 | +2.44% |
| 12/10 | 1,011 | 1,040 | 1,001 | 1,036 | +4.02% | 56,600 | 134億443万 | +6.26% |
| 12/09 | 1,035 | 1,035 | 991 | 996 | -3.39% | 154,200 | 128億8688万 | +3% |
| 12/08 | 1,008 | 1,034 | 1,007 | 1,031 | +3.62% | 33,900 | 133億3973万 | +7.28% |
| 12/05 | 1,009 | 1,016 | 988 | 995 | -0.7% | 105,900 | 128億7394万 | +4.3% |
| 12/04 | 1,003 | 1,009 | 984 | 1,002 | -0.1% | 80,800 | 129億6451万 | +5.7% |
| 12/03 | 1,005 | 1,019 | 988 | 1,003 | -0.5% | 74,400 | 129億7745万 | +6.36% |
| 12/02 | 1,030 | 1,046 | 1,008 | 1,008 | -2.14% | 62,400 | 130億4214万 | +7.35% |
| 12/01 | 1,048 | 1,048 | 1,008 | 1,030 | -0.39% | 102,800 | 133億2679万 | +10.16% |
| 11/28 | 1,028 | 1,062 | 1,024 | 1,034 | +1.08% | 88,800 | 133億7855万 | +11.06% |
| 11/27 | 1,035 | 1,045 | 1,018 | 1,023 | -0.49% | 57,000 | 132億3622万 | +10.24% |
| 11/26 | 1,030 | 1,050 | 1,023 | 1,028 | +1.08% | 52,800 | 133億92万 | +11.62% |
| 11/25 | 1,030 | 1,032 | 1,002 | 1,017 | -0.2% | 114,900 | 131億5859万 | +11.64% |
| 11/21 | 1,001 | 1,044 | 1,001 | 1,019 | -3.04% | 141,900 | 131億8447万 | +13.73% |
| 11/20 | 1,047 | 1,066 | 991 | 1,051 | +1.45% | 269,400 | 135億9850万 | +19.16% |
| 11/19 | 1,075 | 1,078 | 1,034 | 1,036 | -9.83% | 234,200 | 134億443万 | +19.49% |
| 11/18 | 1,107 | 1,172 | 1,060 | 1,149 | +13.43% | 838,800 | 148億6649万 | +35.02% |
| 11/18 | （空売り報告）Nomura International plc 59,866株（0.46%）-0.19%義務消失 |
| 11/17 | 1,013 | 1,013 | 991 | 1,013 | +17.38% | 389,800 | 131億684万 | +21.75% |
| 11/17 | （空売り報告）Nomura International plc 85,018株（0.65%）-0.08% |
| 11/14 | （IR情報）15:30 業績予想の修正及び中期経営計画の数値目標の修正に関するお知らせ |
| 11/14 | （IR情報）15:30 配当予想の修正(増配)に関するお知らせ |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:30 組織変更及び人事異動に関するお知らせ |
| 11/14 | 873 | 877 | 860 | 863 | -1.82% | 60,300 | 111億6604万 | +5.5% |
| 11/14 | （空売り報告）Nomura International plc 94,718株（0.73%）+0.13% |
| 11/13 | 874 | 890 | 874 | 879 | +0.69% | 52,500 | 113億7306万 | +8.38% |
| 11/12 | 871 | 886 | 865 | 873 | +0.23% | 39,400 | 112億9543万 | +8.72% |
| 11/11 | 878 | 880 | 865 | 871 | +0.69% | 79,500 | 112億6955万 | +9.56% |
| 11/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,682株（0.47%）-0.03%義務消失 |
| 11/10 | 860 | 872 | 841 | 865 | +0.58% | 77,000 | 111億9192万 | +9.77% |
| 11/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 65,182株（0.5%）再IN |
| 11/07 | 854 | 869 | 845 | 860 | +0.12% | 95,100 | 111億2722万 | +10.26% |
| 11/06 | 842 | 862 | 830 | 859 | +2.26% | 96,700 | 111億1429万 | +11.13% |
| 11/06 | （空売り報告）Nomura International plc 78,018株（0.6%）+0.08% |
| 11/05 | 822 | 853 | 797 | 840 | +0.36% | 177,800 | 108億6845万 | +9.66% |
| 11/04 | 857 | 857 | 821 | 837 | -0.59% | 90,200 | 108億2964万 | +10.13% |
| 10/31 | 853 | 861 | 838 | 842 | -1.98% | 59,300 | 108億9433万 | +11.38% |
| 10/31 | （空売り報告）Nomura International plc 67,968株（0.52%）再IN |
| 10/30 | 831 | 866 | 828 | 859 | +2.75% | 111,000 | 111億1429万 | +14.53% |
| 10/29 | 878 | 891 | 827 | 836 | -4.78% | 124,000 | 108億1670万 | +12.37% |
| 10/29 | （空売り報告）Nomura International plc 59,779株（0.46%）-0.06%義務消失 |
| 10/28 | 881 | 899 | 864 | 878 | -2.01% | 125,300 | 113億6012万 | +18.65% |
| 10/28 | （空売り報告）Nomura International plc 67,390株（0.52%）-0.15% |
| 10/27 | 902 | 927 | 886 | 896 | -2.08% | 133,900 | 115億9302万 | +22.24% |
| 10/27 | （空売り報告）Nomura International plc 86,695株（0.67%）-0.1% |
| 10/24 | 941 | 941 | 885 | 915 | -1.19% | 216,400 | 118億3885万 | +26.03% |
| 10/24 | （空売り報告）Nomura International plc 99,695株（0.77%）-0.06% |
| 10/23 | 923 | 948 | 901 | 926 | -2.83% | 310,100 | 119億8117万 | +28.97% |
| 10/23 | （空売り報告）Nomura International plc 107,395株（0.83%）+0.08% |
| 10/22 | 870 | 988 | 824 | 953 | +9.54% | 833,200 | 123億3052万 | +34.23% |
| 10/22 | （空売り報告）Nomura International plc 97,598株（0.75%）+0.11% |
| 10/21 | 862 | 910 | 819 | 870 | +14.47% | 1,665,200 | 112億5661万 | +24.29% |
| 10/21 | （空売り報告）Nomura International plc 83,200株（0.64%）再IN |
| 10/20 | 760 | 760 | 760 | 760 | +15.15% | 23,500 | 98億3336万 | +9.67% |
| 10/17 | （IR情報）15:30 業績予想の修正及び中期経営計画の数値目標の修正に関するお知らせ |
| 10/17 | （IR情報）15:30 配当予想の修正(増配)に関するお知らせ |
| 10/17 | （IR情報）15:30 鋳造事業の終了及び事業終了に伴う減損損失の発生見込みに関するお知らせ |
| 10/17 | 658 | 660 | 649 | 660 | -1.2% | 21,700 | 85億3950万 | -4.76% |
| 10/16 | 662 | 669 | 659 | 668 | +0.91% | 14,700 | 86億4301万 | -4.16% |
| 10/15 | 644 | 665 | 644 | 662 | +2.8% | 18,500 | 85億6537万 | -5.43% |
| 10/14 | 656 | 667 | 639 | 644 | -2.42% | 44,400 | 83億3248万 | -8.39% |
| 10/10 | 682 | 682 | 658 | 660 | -1.93% | 30,700 | 85億3950万 | -6.52% |
| 10/09 | 676 | 680 | 673 | 673 | -0.74% | 10,700 | 87億770万 | -4.94% |
| 10/08 | 682 | 693 | 675 | 678 | -1.17% | 26,300 | 87億7239万 | -4.51% |
| 10/07 | 685 | 695 | 681 | 686 | +0.15% | 24,600 | 88億7590万 | -3.65% |
| 10/07 | （空売り報告）Nomura International plc 64,505株（0.49%）-0.05%義務消失 |
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。
