| 2026 |
| 08/03 | 4,035 | 4,075 | 3,860 | 4,070 | +1.75% | 91,200 | 1166億4195万 | +0.42% |
| 07/31 | 3,945 | 4,060 | 3,845 | 4,000 | +3.09% | 90,200 | 1146億3582万 | -0.82% |
| 07/30 | 3,885 | 3,940 | 3,840 | 3,880 | -3.6% | 99,400 | 1111億9675万 | -3.29% |
| 07/29 | 4,210 | 4,210 | 3,970 | 4,025 | -4.73% | 127,100 | 1153億5230万 | +0.73% |
| 07/28 | 4,350 | 4,350 | 4,210 | 4,225 | -4.3% | 105,100 | 1210億8409万 | +6.29% |
| 07/28 | （空売り報告）Barclays Capital Securities Ltd 146,253株（0.51%）再IN |
| 07/27 | （IR情報）15:30 2027年3月期第1四半期末の有価証券含み損に関するお知らせ |
| 07/27 | 4,350 | 4,450 | 4,335 | 4,415 | +1.96% | 77,700 | 1265億2929万 | +11.94% |
| 07/24 | 4,245 | 4,375 | 4,225 | 4,330 | +1.88% | 103,600 | 1240億9328万 | +10.86% |
| 07/23 | 4,095 | 4,270 | 4,060 | 4,250 | +3.28% | 83,500 | 1218億56万 | +9.65% |
| 07/23 | （空売り報告）Barclays Capital Securities Ltd 54,953株（0.19%）-0.38%義務消失 |
| 07/22 | 4,090 | 4,180 | 4,050 | 4,115 | +2.24% | 82,500 | 1179億3160万 | +6.91% |
| 07/21 | 3,930 | 4,070 | 3,840 | 4,025 | +4.27% | 93,700 | 1153億5230万 | +5.15% |
| 07/17 | 4,095 | 4,100 | 3,820 | 3,860 | -6.54% | 134,300 | 1106億2357万 | +1.26% |
| 07/17 | （空売り報告）Barclays Capital Securities Ltd 165,253株（0.57%）再IN |
| 07/16 | 4,210 | 4,210 | 4,085 | 4,130 | -1.9% | 48,400 | 1183億6149万 | +8.71% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 139,753株（0.48%）-0.02%義務消失 |
| 07/15 | 4,130 | 4,230 | 4,085 | 4,210 | +1.94% | 93,100 | 1206億5420万 | +11.52% |
| 07/14 | 4,100 | 4,135 | 3,975 | 4,130 | +2.23% | 93,500 | 1183億6149万 | +10.07% |
| 07/13 | 4,110 | 4,140 | 3,990 | 4,040 | -0.62% | 103,200 | 1157億8218万 | +8.02% |
| 07/10 | 4,150 | 4,195 | 4,045 | 4,065 | -0.85% | 82,400 | 1164億9866万 | +9.04% |
| 07/09 | 4,175 | 4,175 | 4,070 | 4,100 | -2.26% | 85,200 | 1175億172万 | +10.1% |
| 07/08 | 4,020 | 4,240 | 4,010 | 4,195 | +3.58% | 120,200 | 1202億2432万 | +12.98% |
| 07/07 | （5%ルール）野村證券（1.22%）野村アセットマネジメント（2.98%）野村 HD（0%）ノムラインターナショナルピーエルシー(NOMURA IN…（1.78%） |
| 07/07 | 4,095 | 4,215 | 4,040 | 4,050 | -1.1% | 114,300 | 1160億6877万 | +9.67% |
| 07/06 | 4,030 | 4,095 | 3,980 | 4,095 | +0.99% | 108,400 | 1173億5842万 | +11.1% |
| 07/06 | （空売り報告）Barclays Capital Securities Ltd 143,653株（0.5%）新規 |
| 07/03 | 3,955 | 4,085 | 3,875 | 4,055 | +3.58% | 157,800 | 1162億1207万 | +10.25% |
| 07/02 | 3,795 | 4,030 | 3,790 | 3,915 | +4.54% | 224,300 | 1121億9981万 | +6.62% |
| 07/01 | 3,755 | 3,800 | 3,690 | 3,745 | +0.67% | 111,700 | 1073億2779万 | +2.24% |
| 06/30 | 3,720 | 3,805 | 3,660 | 3,720 | +0.81% | 151,200 | 1066億1132万 | +1.75% |
| 06/29 | 3,565 | 3,720 | 3,555 | 3,690 | +3.8% | 151,300 | 1057億5155万 | +1.23% |
| 06/26 | 3,490 | 3,610 | 3,485 | 3,555 | +2.01% | 62,900 | 1018億8259万 | -2.42% |
| 06/25 | 3,485 | 3,520 | 3,470 | 3,485 | 0% | 79,300 | 998億7646万 | -4.63% |
| 06/24 | 3,455 | 3,500 | 3,405 | 3,485 | -0.29% | 84,400 | 998億7646万 | -5.04% |
| 06/23 | 3,515 | 3,515 | 3,445 | 3,495 | +1.16% | 80,000 | 1001億6305万 | -5.08% |
| 06/22 | 3,445 | 3,500 | 3,400 | 3,455 | +0.29% | 99,400 | 990億1669万 | -6.47% |
| 06/19 | 3,560 | 3,595 | 3,340 | 3,445 | -4.04% | 169,000 | 987億3010万 | -6.89% |
| 06/18 | 3,605 | 3,620 | 3,540 | 3,590 | +0.42% | 104,400 | 1028億8565万 | -2.97% |
| 06/17 | 3,605 | 3,645 | 3,550 | 3,575 | -0.69% | 59,700 | 1024億5577万 | -3.25% |
| 06/16 | 3,645 | 3,645 | 3,535 | 3,600 | -0.28% | 65,300 | 1031億7224万 | -2.47% |
| 06/15 | 3,600 | 3,680 | 3,585 | 3,610 | +1.69% | 92,300 | 1034億5883万 | -2.11% |
| 06/12 | 3,590 | 3,625 | 3,500 | 3,550 | +0.85% | 214,100 | 1017億3929万 | -3.69% |
| 06/11 | 3,645 | 3,690 | 3,465 | 3,520 | -3.43% | 321,200 | 1008億7952万 | -4.56% |
| 06/10 | 3,825 | 3,930 | 3,605 | 3,645 | -4.83% | 550,800 | 1044億6189万 | -1.27% |
| 06/09 | 3,785 | 3,885 | 3,710 | 3,830 | +2.68% | 124,300 | 1097億6380万 | +3.88% |
| 06/08 | （IR情報）15:30 2026年３月期 会社説明会動画および質疑応答公開のお知らせ |
| 06/08 | 3,910 | 3,950 | 3,640 | 3,730 | -5.81% | 399,100 | 1068億9790万 | +1.41% |
| 06/05 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.73%）野村アセットマネジメント（2.98%）野村 HD（0%）野村證券（1.99%） |
| 06/05 | 3,880 | 3,990 | 3,855 | 3,960 | +3.39% | 91,000 | 1134億8946万 | +7.81% |
| 06/04 | 3,695 | 3,940 | 3,650 | 3,830 | +3.65% | 125,400 | 1097億6380万 | +4.9% |
| 06/03 | 3,875 | 3,875 | 3,675 | 3,695 | -4.65% | 194,800 | 1058億9484万 | +1.62% |
| 06/02 | 3,840 | 3,885 | 3,730 | 3,875 | -0.51% | 85,300 | 1110億5345万 | +6.84% |
| 06/01 | 3,895 | 3,940 | 3,800 | 3,895 | -0.51% | 182,900 | 1116億2663万 | +7.89% |
| 05/29 | 3,725 | 4,015 | 3,700 | 3,915 | +6.1% | 197,000 | 1121億9981万 | +8.87% |
| 05/28 | 3,515 | 3,715 | 3,410 | 3,690 | +3.8% | 147,200 | 1057億5155万 | +2.67% |
| 05/27 | 3,435 | 3,575 | 3,385 | 3,555 | +3.34% | 139,400 | 1018億8259万 | -1.2% |
| 05/26 | 3,680 | 3,715 | 3,435 | 3,440 | -5.88% | 360,600 | 985億8681万 | -4.6% |
| 05/25 | 3,795 | 3,890 | 3,625 | 3,655 | -4.32% | 346,600 | 1047億4848万 | +1.13% |
| 05/22 | 3,920 | 4,025 | 3,620 | 3,820 | -1.55% | 351,500 | 1094億7721万 | +5.85% |
| 05/21 | 3,815 | 3,940 | 3,815 | 3,880 | +2.11% | 109,100 | 1111億9675万 | +8.08% |
| 05/20 | 3,800 | 3,850 | 3,710 | 3,800 | +0.53% | 84,300 | 1089億403万 | +6.59% |
| 05/19 | 3,695 | 3,790 | 3,685 | 3,780 | +4.28% | 127,500 | 1083億3085万 | +6.78% |
| 05/18 | 3,490 | 3,725 | 3,470 | 3,625 | +5.22% | 235,000 | 1038億8871万 | +3.1% |
| 05/15 | （IR情報）15:30 株主還元方針の見直しに関するお知らせ |
| 05/15 | （IR情報）15:30 2026年3月期通期連結業績予想と実績値との差異に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 3,450 | 3,490 | 3,365 | 3,445 | 0% | 95,500 | 987億3010万 | -1.52% |
| 05/14 | 3,480 | 3,490 | 3,430 | 3,445 | -1.01% | 71,200 | 987億3010万 | -1.2% |
| 05/13 | 3,535 | 3,610 | 3,475 | 3,480 | -1.56% | 117,600 | 997億3317万 | +0.14% |
| 05/12 | （5%ルール）野村證券（0.6%）野村 HD（0%）野村アセットマネジメント（3.01%）ノムラインターナショナルピーエルシー(NOMURA IN…（1.64%） |
| 05/12 | 3,575 | 3,600 | 3,485 | 3,535 | -0.84% | 86,400 | 1013億941万 | +2.08% |
| 05/11 | 3,580 | 3,630 | 3,550 | 3,565 | -0.42% | 92,200 | 1021億6918万 | +3.3% |
| 05/08 | 3,555 | 3,675 | 3,400 | 3,580 | -1.24% | 250,600 | 1025億9906万 | +4.28% |
| 05/07 | 3,665 | 3,695 | 3,580 | 3,625 | +2.84% | 213,400 | 1038億8871万 | +6.09% |
| 05/01 | 3,635 | 3,650 | 3,445 | 3,525 | -1.95% | 104,500 | 1010億2282万 | +3.77% |
| 04/30 | 3,545 | 3,635 | 3,525 | 3,595 | -0.55% | 89,400 | 1030億2895万 | +6.27% |
| 04/28 | （IR情報）15:30 2026年3月期末の有価証券含み損に関するお知らせ |
| 04/28 | 3,460 | 3,615 | 3,440 | 3,615 | +5.7% | 102,700 | 1036億212万 | +7.37% |
| 04/27 | 3,425 | 3,465 | 3,385 | 3,420 | -0.44% | 89,200 | 980億1363万 | +2.24% |
| 04/24 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 04/24 | 3,455 | 3,485 | 3,400 | 3,435 | -1.43% | 79,700 | 984億4351万 | +3.25% |
| 04/23 | 3,420 | 3,490 | 3,385 | 3,485 | +1.31% | 101,700 | 998億7646万 | +5.22% |
| 04/22 | 3,565 | 3,580 | 3,395 | 3,440 | -2.96% | 151,100 | 985億8681万 | +4.24% |
| 04/21 | 3,875 | 3,875 | 3,515 | 3,545 | -8.4% | 220,100 | 1015億9600万 | +7.95% |
| 04/20 | 3,810 | 3,900 | 3,740 | 3,870 | +2.11% | 119,900 | 1109億1016万 | +18.57% |
| 04/17 | 3,710 | 3,800 | 3,710 | 3,790 | +1.07% | 173,600 | 1086億1744万 | +17.26% |
| 04/16 | 3,660 | 3,765 | 3,650 | 3,750 | +2.74% | 118,000 | 1074億7108万 | +17.11% |
| 04/15 | 3,540 | 3,655 | 3,535 | 3,650 | +3.55% | 126,900 | 1046億519万 | +14.92% |
| 04/14 | 3,350 | 3,525 | 3,340 | 3,525 | +5.22% | 123,900 | 1010億2282万 | +11.76% |
| 04/13 | 3,255 | 3,380 | 3,255 | 3,350 | +3.08% | 142,800 | 960億750万 | +7.06% |
| 04/10 | 3,215 | 3,290 | 3,170 | 3,250 | +2.2% | 112,300 | 931億4161万 | +4.27% |
| 04/09 | 3,180 | 3,210 | 3,125 | 3,180 | 0% | 105,200 | 911億3548万 | +2.25% |
| 04/08 | 3,240 | 3,250 | 3,130 | 3,180 | +0.32% | 127,400 | 911億3548万 | +2.65% |
| 04/07 | 3,185 | 3,195 | 3,105 | 3,170 | +0.32% | 72,400 | 908億4889万 | +2.49% |
| 04/06 | 3,160 | 3,190 | 3,150 | 3,160 | 0% | 58,100 | 905億6230万 | +2.33% |
| 04/03 | 3,190 | 3,230 | 3,150 | 3,160 | -0.32% | 41,200 | 905億6230万 | +2.56% |
| 04/02 | 3,300 | 3,335 | 3,170 | 3,170 | -2.46% | 105,900 | 908億4889万 | +3.16% |
| 04/01 | 3,220 | 3,280 | 3,180 | 3,250 | +4.5% | 147,700 | 931億4161万 | +6.11% |
| 03/31 | （IR情報）15:30 当社子会社における債権の取立不能又は取立遅延のおそれについて |
| 03/31 | 3,095 | 3,200 | 3,095 | 3,110 | -1.74% | 100,900 | 891億2935万 | +1.9% |
| 03/30 | 2,997 | 3,165 | 2,989 | 3,165 | +0.64% | 169,600 | 907億559万 | +4.04% |
| 03/27 | 3,140 | 3,175 | 3,060 | 3,145 | -0.32% | 154,100 | 901億3241万 | +3.8% |
| 03/26 | 3,210 | 3,210 | 3,130 | 3,155 | -1.41% | 74,600 | 904億1900万 | +4.57% |
| 03/25 | 3,150 | 3,220 | 3,150 | 3,200 | +4.4% | 80,700 | 917億866万 | +6.63% |
| 03/24 | 3,025 | 3,110 | 3,025 | 3,065 | +3.06% | 59,800 | 878億3970万 | +2.68% |
| 03/23 | 3,000 | 3,025 | 2,946 | 2,974 | -3.13% | 126,400 | 852億3173万 | -0.03% |
| 03/19 | 3,105 | 3,150 | 3,070 | 3,070 | -3.31% | 70,500 | 879億8299万 | +3.33% |
| 03/18 | 3,095 | 3,175 | 3,040 | 3,175 | +4.44% | 80,800 | 909億9218万 | +7.19% |
| 03/17 | 3,090 | 3,165 | 3,035 | 3,040 | -0.49% | 55,800 | 871億2322万 | +3.16% |
| 03/16 | 3,055 | 3,080 | 3,015 | 3,055 | -0.16% | 70,500 | 875億5311万 | +3.84% |
| 03/13 | 2,995 | 3,115 | 2,995 | 3,060 | +0.82% | 96,700 | 876億9640万 | +4.22% |
| 03/12 | 3,080 | 3,100 | 2,988 | 3,035 | -2.1% | 110,000 | 869億7993万 | +3.69% |
| 03/11 | 3,135 | 3,190 | 3,100 | 3,100 | -0.16% | 62,200 | 888億4276万 | +6.24% |
| 03/10 | 2,985 | 3,125 | 2,960 | 3,105 | +6.77% | 135,600 | 889億8606万 | +7.07% |
| 03/09 | 2,865 | 2,958 | 2,759 | 2,908 | -4.18% | 155,700 | 833億4024万 | +0.87% |
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。
