| 2026 |
| 04/01 | 916 | 921 | 914 | 919 | +1.43% | 42,200 | 230億2612万 | -5.55% |
| 03/31 | 904 | 913 | 903 | 906 | -0.33% | 32,400 | 227億40万 | -7.46% |
| 03/30 | 905 | 916 | 898 | 909 | -5.11% | 285,000 | 227億7557万 | -7.72% |
| 03/27 | （IR情報）15:30 組織改正および人事異動について |
| 03/27 | 954 | 958 | 930 | 958 | +4.36% | 158,500 | 240億329万 | -3.43% |
| 03/26 | 930 | 933 | 914 | 918 | -0.86% | 72,200 | 230億107万 | -7.83% |
| 03/25 | 930 | 932 | 925 | 926 | +1.54% | 68,300 | 232億151万 | -7.49% |
| 03/24 | 914 | 916 | 906 | 912 | +2.36% | 55,900 | 228億5074万 | -9.43% |
| 03/24 | （空売り報告）Barclays Capital Securities Ltd 143,858株（0.57%）再IN |
| 03/23 | （IR情報）15:30 人事異動について |
| 03/23 | 906 | 906 | 888 | 891 | -2.84% | 103,300 | 223億2457万 | -12.3% |
| 03/19 | 947 | 948 | 917 | 917 | -4.68% | 104,000 | 229億7601万 | -10.54% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 174,569株（0.69%）-0.01% |
| 03/18 | 942 | 963 | 942 | 962 | +2.34% | 66,600 | 241億352万 | -6.87% |
| 03/17 | 937 | 943 | 935 | 940 | +0.97% | 51,500 | 235億5229万 | -9.35% |
| 03/16 | 931 | 939 | 924 | 931 | 0% | 60,500 | 233億2679万 | -10.57% |
| 03/13 | 950 | 957 | 931 | 931 | -3.22% | 93,700 | 233億2679万 | -10.99% |
| 03/12 | 988 | 988 | 961 | 962 | -2.63% | 87,300 | 241億352万 | -8.38% |
| 03/11 | 997 | 1,000 | 988 | 988 | +0.61% | 77,400 | 247億5496万 | -6.17% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 176,969株（0.7%）+0.09% |
| 03/10 | 989 | 996 | 976 | 982 | +0.72% | 66,700 | 246億463万 | -6.92% |
| 03/09 | 981 | 984 | 955 | 975 | -3.85% | 129,300 | 244億2924万 | -7.67% |
| 03/06 | （IR情報）15:30 組織改正および人事異動について |
| 03/06 | 1,008 | 1,021 | 1,002 | 1,014 | +0.4% | 125,400 | 254億641万 | -4.16% |
| 03/05 | 1,018 | 1,034 | 1,008 | 1,010 | +1.61% | 86,000 | 253億619万 | -4.45% |
| 03/04 | 1,021 | 1,029 | 979 | 994 | -3.87% | 160,500 | 249億530万 | -6.05% |
| 03/03 | 1,065 | 1,065 | 1,033 | 1,034 | -3.72% | 129,200 | 259億752万 | -2.36% |
| 03/02 | 1,082 | 1,084 | 1,064 | 1,074 | -3.07% | 178,300 | 269億975万 | +1.23% |
| 02/27 | 1,089 | 1,108 | 1,086 | 1,108 | +2.03% | 163,800 | 277億6164万 | +4.43% |
| 02/26 | （IR情報）15:30 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 |
| 02/26 | 1,078 | 1,088 | 1,074 | 1,086 | +1.5% | 179,300 | 272億1042万 | +2.55% |
| 02/25 | 1,081 | 1,083 | 1,070 | 1,070 | -1.38% | 68,300 | 268億953万 | +1.23% |
| 02/24 | 1,054 | 1,089 | 1,053 | 1,085 | +3.04% | 73,600 | 271億8536万 | +2.65% |
| 02/20 | 1,064 | 1,064 | 1,045 | 1,053 | -1.4% | 78,600 | 263億8358万 | -0.28% |
| 02/19 | 1,066 | 1,076 | 1,057 | 1,068 | +0.56% | 64,400 | 267億5941万 | +1.14% |
| 02/18 | 1,065 | 1,070 | 1,056 | 1,062 | +0.47% | 59,300 | 266億908万 | +0.66% |
| 02/17 | 1,071 | 1,079 | 1,053 | 1,057 | -0.84% | 72,400 | 264億8380万 | +0.19% |
| 02/16 | 1,102 | 1,138 | 1,060 | 1,066 | -5.83% | 83,000 | 267億930万 | +1.14% |
| 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 | 1,133 | 1,140 | 1,113 | 1,132 | -0.09% | 69,500 | 283億6297万 | +7.6% |
| 02/12 | 1,112 | 1,135 | 1,112 | 1,133 | +3.09% | 71,100 | 283億8803万 | +8.01% |
| 02/10 | 1,068 | 1,112 | 1,068 | 1,099 | +3.68% | 58,300 | 275億3614万 | +5.17% |
| 02/09 | 1,083 | 1,083 | 1,056 | 1,060 | +0.47% | 49,000 | 265億5897万 | +1.83% |
| 02/06 | 1,048 | 1,060 | 1,043 | 1,055 | +0.09% | 26,900 | 264億3369万 | +1.54% |
| 02/05 | 1,053 | 1,064 | 1,051 | 1,054 | +1.44% | 31,600 | 264億864万 | +1.64% |
| 02/04 | 1,031 | 1,048 | 1,031 | 1,039 | +0.48% | 30,600 | 260億3280万 | +0.48% |
| 02/03 | 1,037 | 1,042 | 1,024 | 1,034 | +0.68% | 45,700 | 259億752万 | +0.29% |
| 02/02 | 1,038 | 1,040 | 1,019 | 1,027 | +0.98% | 37,500 | 257億3213万 | -0.1% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 153,213株（0.61%）+0.02% |
| 01/30 | 1,013 | 1,023 | 1,008 | 1,017 | +0.59% | 40,500 | 254億8158万 | -0.88% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 149,213株（0.59%）-0.01% |
| 01/29 | 1,008 | 1,016 | 1,000 | 1,011 | +0.4% | 51,600 | 253億3124万 | -1.27% |
| 01/28 | 1,013 | 1,017 | 1,000 | 1,007 | -1.18% | 33,700 | 252億3102万 | -1.47% |
| 01/27 | 1,021 | 1,025 | 1,009 | 1,019 | -1.16% | 37,700 | 255億3169万 | 0% |
| 01/26 | 1,056 | 1,059 | 1,031 | 1,031 | -3.91% | 35,100 | 258億3236万 | +1.48% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 150,813株（0.6%）+0.07% |
| 01/23 | 1,083 | 1,087 | 1,069 | 1,073 | -0.92% | 30,900 | 268億8469万 | +5.92% |
| 01/22 | 1,054 | 1,096 | 1,054 | 1,083 | +3.14% | 46,200 | 271億3525万 | +7.44% |
| 01/21 | 1,026 | 1,054 | 1,020 | 1,050 | +1.16% | 55,900 | 263億841万 | +4.69% |
| 01/20 | 1,065 | 1,066 | 1,038 | 1,038 | -2.44% | 38,300 | 260億775万 | +4.11% |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 132,813株（0.53%）再IN |
| 01/19 | 1,070 | 1,070 | 1,042 | 1,064 | -0.19% | 28,500 | 266億5919万 | +7.15% |
| 01/16 | 1,056 | 1,066 | 1,050 | 1,066 | +0.95% | 49,500 | 267億930万 | +8% |
| 01/16 | （空売り報告）Barclays Capital Securities Ltd 123,259株（0.49%）-0.1%義務消失 |
| 01/15 | 1,051 | 1,063 | 1,051 | 1,056 | +0.48% | 29,400 | 264億5875万 | +7.54% |
| 01/14 | 1,043 | 1,054 | 1,043 | 1,051 | +0.77% | 22,200 | 263億3347万 | +7.57% |
| 01/13 | 1,050 | 1,054 | 1,034 | 1,043 | +0.29% | 34,000 | 261億3302万 | +7.19% |
| 01/09 | 1,029 | 1,047 | 1,029 | 1,040 | +1.07% | 20,100 | 260億5786万 | +7.33% |
| 01/08 | 1,036 | 1,041 | 1,024 | 1,029 | -0.68% | 25,100 | 257億8224万 | +6.52% |
| 01/07 | 1,020 | 1,040 | 1,015 | 1,036 | +0.48% | 22,900 | 259億5763万 | +7.58% |
| 01/06 | 1,025 | 1,038 | 1,025 | 1,031 | +1.28% | 33,400 | 258億3236万 | +7.4% |
| 01/05 | 1,010 | 1,021 | 1,005 | 1,018 | +1.29% | 31,300 | 255億663万 | +6.26% |
| 2025 |
| 12/30 | 997 | 1,006 | 991 | 1,005 | +1.21% | 29,500 | 251億8091万 | +5.13% |
| 12/29 | 984 | 998 | 981 | 993 | +1.64% | 37,800 | 248億8024万 | +4.09% |
| 12/26 | 976 | 980 | 970 | 977 | +0.31% | 22,300 | 244億7935万 | +2.52% |
| 12/25 | 972 | 983 | 964 | 974 | +0.21% | 36,000 | 244億418万 | +2.31% |
| 12/24 | （IR情報）16:30 連結子会社による連結孫会社の吸収合併に関するお知らせ |
| 12/24 | 971 | 980 | 971 | 972 | +0.1% | 32,600 | 243億5407万 | +2.21% |
| 12/23 | 965 | 977 | 965 | 971 | +0.83% | 24,200 | 243億2902万 | +2.21% |
| 12/22 | 956 | 966 | 951 | 963 | +1.58% | 27,700 | 241億2857万 | +1.37% |
| 12/19 | 940 | 952 | 940 | 948 | +0.85% | 38,100 | 237億5274万 | -0.32% |
| 12/18 | 951 | 951 | 940 | 940 | -1.26% | 31,800 | 235億5229万 | -1.36% |
| 12/18 | （空売り報告）Barclays Capital Securities Ltd 149,059株（0.59%）-0.01% |
| 12/17 | 948 | 955 | 945 | 952 | +0.42% | 18,400 | 238億5296万 | -0.31% |
| 12/17 | （空売り報告）Barclays Capital Securities Ltd 151,559株（0.6%）+0.01% |
| 12/16 | 960 | 965 | 948 | 948 | -1.35% | 21,100 | 237億5274万 | -0.63% |
| 12/16 | （空売り報告）Barclays Capital Securities Ltd 150,059株（0.59%）-0.05% |
| 12/15 | 945 | 964 | 945 | 961 | +1.69% | 38,000 | 240億7846万 | +0.73% |
| 12/12 | 927 | 949 | 923 | 945 | +3.62% | 45,000 | 236億7757万 | -0.74% |
| 12/11 | 935 | 938 | 912 | 912 | -2.15% | 54,800 | 228億5074万 | -4.2% |
| 12/10 | 928 | 938 | 927 | 932 | +0.98% | 31,000 | 233億5185万 | -2.1% |
| 12/09 | 932 | 936 | 922 | 923 | -1.18% | 33,500 | 231億2635万 | -3.05% |
| 12/08 | 934 | 943 | 933 | 934 | +0.11% | 12,700 | 234億196万 | -1.89% |
| 12/05 | 944 | 947 | 933 | 933 | -1.58% | 30,200 | 233億7690万 | -1.89% |
| 12/04 | 942 | 953 | 942 | 948 | +0.64% | 23,200 | 237億5274万 | -0.21% |
| 12/03 | 951 | 959 | 942 | 942 | -1.46% | 25,000 | 236億240万 | -0.74% |
| 12/02 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2025年11月30日) |
| 12/02 | 953 | 961 | 946 | 956 | +0.31% | 24,900 | 239億5318万 | +0.63% |
| 12/01 | 962 | 962 | 953 | 953 | -1.75% | 20,900 | 238億7802万 | +0.32% |
| 11/28 | 963 | 975 | 963 | 970 | +0.1% | 16,900 | 243億396万 | +2.21% |
| 11/27 | 974 | 976 | 965 | 969 | -1.02% | 28,400 | 242億7891万 | +2.22% |
| 11/26 | 973 | 981 | 969 | 979 | +1.35% | 27,000 | 245億2946万 | +3.38% |
| 11/25 | 967 | 974 | 960 | 966 | -0.1% | 22,800 | 242億374万 | +2.22% |
| 11/21 | 939 | 968 | 939 | 967 | +3.42% | 40,500 | 242億2880万 | +2.55% |
| 11/20 | （5%ルール）エスグラントコーポレーション（0%）南青山不動産（0%）野村幸弘（0%） |
| 11/20 | 961 | 961 | 935 | 935 | -1.16% | 29,700 | 234億2701万 | -0.74% |
| 11/19 | 964 | 967 | 946 | 946 | -1.87% | 41,100 | 237億263万 | +0.42% |
| 11/18 | 972 | 975 | 964 | 964 | -1.23% | 27,000 | 241億5363万 | +2.44% |
| 11/17 | 988 | 994 | 976 | 976 | -1.21% | 27,800 | 244億5430万 | +3.83% |
| 11/14 | 986 | 995 | 978 | 988 | +0.82% | 46,300 | 247億5496万 | +5.22% |
| 11/13 | （IR情報）11:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 11/13 | 972 | 995 | 962 | 980 | -2.2% | 178,200 | 245億5452万 | +4.59% |
| 11/12 | （IR情報）17:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 11/12 | 982 | 1,025 | 977 | 1,002 | +8.68% | 250,500 | 251億574万 | +6.94% |
| 11/12 | （空売り報告）Barclays Capital Securities Ltd 162,159株（0.64%）-0.06% |
| 11/11 | （IR情報）17:00 自己株式の取得に係る事項の決定に関するお知らせ |
| 11/11 | （IR情報）12:00 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 11/11 | （IR情報）12:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 939 | 946 | 920 | 922 | -1.71% | 43,800 | 231億129万 | -1.39% |
| 11/11 | （空売り報告）Barclays Capital Securities Ltd 176,959株（0.7%）+0.01% |
| 11/10 | （IR情報）15:30 製品採用のお知らせ |
| 11/10 | 934 | 938 | 929 | 938 | +1.08% | 17,100 | 235億218万 | +0.32% |
| 11/07 | 928 | 934 | 922 | 928 | -0.11% | 27,000 | 232億5163万 | -0.64% |
| 11/07 | （空売り報告）Barclays Capital Securities Ltd 174,159株（0.69%）-0.01% |
| 11/06 | （IR情報）15:30 軽量化技術「げんにくん」開発完了のお知らせ |
| 11/06 | 925 | 936 | 924 | 929 | +0.54% | 27,500 | 232億7668万 | -0.54% |
| 11/05 | 922 | 925 | 905 | 924 | 0% | 43,200 | 231億5140万 | -1.07% |
| 11/04 | （IR情報）17:30 日産自動車株式会社より「2025 Nissan Global Innovation Award」受賞のお知らせ |
| 11/04 | 913 | 926 | 911 | 924 | +0.76% | 24,900 | 231億5140万 | -1.28% |
| 10/31 | 917 | 917 | 908 | 917 | +0.22% | 25,800 | 229億7601万 | -2.24% |
| 10/30 | （空売り報告）モルガン・スタンレーMUFG証券 67,013株（0.26%）-0.34%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。
