| 2026 |
| 08/24 | 5,075 | 5,075 | 5,034 | 5,040 | -0.55% | 133,400 | 5051億7237万 | -1.18% |
| 08/21 | 5,040 | 5,075 | 5,024 | 5,068 | +0.56% | 163,900 | 5079億7888万 | -0.67% |
| 08/20 | 4,970 | 5,058 | 4,934 | 5,040 | +2.29% | 202,000 | 5051億7237万 | -1.22% |
| 08/19 | 4,996 | 5,015 | 4,927 | 4,927 | -2.61% | 179,300 | 4938億4608万 | -3.43% |
| 08/18 | 5,080 | 5,083 | 5,022 | 5,059 | +0.12% | 232,700 | 5070億7679万 | -0.9% |
| 08/17 | 5,118 | 5,147 | 5,049 | 5,053 | -1.15% | 172,100 | 5064億7539万 | -1.04% |
| 08/14 | 5,016 | 5,112 | 5,016 | 5,112 | +1.47% | 283,000 | 5123億8912万 | +0.12% |
| 08/13 | 5,129 | 5,177 | 5,006 | 5,038 | -1.35% | 244,900 | 5049億7190万 | -1.29% |
| 08/12 | 5,127 | 5,154 | 5,082 | 5,107 | -0.49% | 169,500 | 5118億8795万 | -0.02% |
| 08/10 | 5,101 | 5,140 | 5,005 | 5,132 | +1.16% | 265,200 | 5143億9377万 | +0.43% |
| 08/07 | 5,016 | 5,115 | 4,980 | 5,073 | +0.75% | 281,800 | 5084億8005万 | -0.67% |
| 08/06 | 5,021 | 5,083 | 4,993 | 5,035 | +0.7% | 303,300 | 5046億7121万 | -1.37% |
| 08/05 | 4,987 | 5,088 | 4,936 | 5,000 | +1.3% | 450,700 | 5011億6307万 | -1.96% |
| 08/04 | 4,984 | 5,005 | 4,909 | 4,936 | -1% | 441,000 | 4947億4818万 | -3.1% |
| 08/03 | 5,109 | 5,109 | 4,884 | 4,986 | -4.28% | 516,100 | 4997億5981万 | -2.06% |
| 07/31 | （IR情報）13:00 役員向け株式報酬制度の継続に伴う自己株式処分に関するお知らせ |
| 07/31 | （IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 5,258 | 5,500 | 5,022 | 5,209 | -2.38% | 508,100 | 5221億1168万 | +2.48% |
| 07/30 | 5,290 | 5,357 | 5,199 | 5,336 | +0.21% | 312,200 | 5348億4122万 | +5.35% |
| 07/29 | 5,294 | 5,325 | 5,222 | 5,325 | +1.68% | 322,200 | 5337億3866万 | +5.65% |
| 07/28 | 5,221 | 5,242 | 5,151 | 5,237 | -0.38% | 421,600 | 5249億1819万 | +4.47% |
| 07/27 | 5,171 | 5,257 | 5,131 | 5,257 | +2.32% | 282,400 | 5269億2285万 | +5.33% |
| 07/24 | 5,117 | 5,165 | 5,094 | 5,138 | -0.19% | 341,700 | 5149億9517万 | +3.53% |
| 07/23 | 5,110 | 5,169 | 5,102 | 5,148 | +0.45% | 168,500 | 5159億9749万 | +4.15% |
| 07/22 | 5,110 | 5,161 | 5,092 | 5,125 | +0.51% | 315,500 | 5136億9214万 | +4.21% |
| 07/21 | 5,025 | 5,117 | 5,001 | 5,099 | +1.53% | 246,200 | 5110億8609万 | +4.25% |
| 07/17 | 5,040 | 5,096 | 4,964 | 5,022 | -1.26% | 294,400 | 5033億6818万 | +3.23% |
| 07/16 | 4,981 | 5,104 | 4,981 | 5,086 | +0.1% | 283,100 | 5097億8307万 | +5.19% |
| 07/15 | 5,070 | 5,098 | 5,044 | 5,081 | +1.28% | 196,800 | 5092億8191万 | +5.85% |
| 07/14 | 5,034 | 5,052 | 5,000 | 5,017 | +0.02% | 190,900 | 5028億6702万 | +5.22% |
| 07/13 | 5,098 | 5,131 | 4,990 | 5,016 | -1.43% | 192,300 | 5027億6679万 | +5.87% |
| 07/10 | 5,194 | 5,204 | 5,082 | 5,089 | +0.99% | 220,300 | 5100億8377万 | +8.12% |
| 07/09 | 5,053 | 5,053 | 4,979 | 5,039 | -0.4% | 267,900 | 5050億7214万 | +7.74% |
| 07/08 | 5,090 | 5,120 | 5,045 | 5,059 | -1.63% | 270,600 | 5070億7679万 | +8.8% |
| 07/07 | 5,250 | 5,254 | 5,118 | 5,143 | -0.39% | 316,800 | 5154億9633万 | +11.22% |
| 07/06 | 5,077 | 5,163 | 5,003 | 5,163 | +2.32% | 341,000 | 5175億98万 | +12.43% |
| 07/03 | 4,970 | 5,046 | 4,947 | 5,046 | +0.5% | 282,900 | 5057億7377万 | +10.73% |
| 07/02 | 4,936 | 5,047 | 4,901 | 5,021 | +1.87% | 230,600 | 5032億6795万 | +10.69% |
| 07/01 | 4,888 | 4,936 | 4,874 | 4,929 | +1.97% | 201,900 | 4940億4655万 | +9.31% |
| 06/30 | 4,864 | 4,864 | 4,775 | 4,834 | -0.62% | 239,100 | 4845億2445万 | +7.83% |
| 06/29 | 4,830 | 4,864 | 4,773 | 4,864 | +1.57% | 376,400 | 4875億3143万 | +9.11% |
| 06/26 | 4,820 | 4,843 | 4,631 | 4,789 | +0.38% | 329,800 | 4800億1398万 | +8.03% |
| 06/25 | 4,763 | 4,811 | 4,745 | 4,771 | +1.51% | 301,900 | 4782億980万 | +8.28% |
| 06/24 | （IR情報）13:50 役員人事に関するお知らせ |
| 06/24 | 4,700 | 4,765 | 4,658 | 4,700 | +1.12% | 485,000 | 4710億9328万 | +7.31% |
| 06/23 | 4,751 | 4,751 | 4,648 | 4,648 | -0.7% | 486,000 | 4658億8118万 | +6.75% |
| 06/22 | 4,609 | 4,709 | 4,609 | 4,681 | +2.38% | 252,500 | 4691億8886万 | +7.91% |
| 06/19 | 4,635 | 4,674 | 4,556 | 4,572 | -1.3% | 489,400 | 4582億6351万 | +5.54% |
| 06/18 | 4,520 | 4,666 | 4,510 | 4,632 | +2.48% | 398,900 | 4642億7746万 | +6.95% |
| 06/17 | 4,488 | 4,540 | 4,433 | 4,520 | +1.23% | 235,600 | 4530億5141万 | +4.63% |
| 06/16 | 4,371 | 4,467 | 4,371 | 4,465 | +0.68% | 219,400 | 4475億3862万 | +3.26% |
| 06/15 | 4,340 | 4,506 | 4,323 | 4,435 | +3.79% | 518,900 | 4445億3164万 | +2.45% |
| 06/12 | 4,274 | 4,314 | 4,250 | 4,273 | +1.38% | 355,400 | 4282億9395万 | -1.43% |
| 06/11 | 4,224 | 4,245 | 4,167 | 4,215 | -1.63% | 237,500 | 4224億8046万 | -3.06% |
| 06/10 | 4,298 | 4,372 | 4,214 | 4,285 | +0.4% | 267,700 | 4294億9675万 | -1.81% |
| 06/09 | 4,282 | 4,310 | 4,223 | 4,268 | +0.83% | 321,300 | 4277億9279万 | -2.38% |
| 06/08 | 4,265 | 4,323 | 4,181 | 4,233 | -2.35% | 325,600 | 4242億8465万 | -3.49% |
| 06/05 | 4,331 | 4,377 | 4,305 | 4,335 | -0.62% | 341,300 | 4345億838万 | -1.48% |
| 06/04 | 4,430 | 4,475 | 4,340 | 4,362 | -1.45% | 240,000 | 4372億1466万 | -1.04% |
| 06/03 | 4,368 | 4,429 | 4,345 | 4,426 | +2.38% | 253,200 | 4436億2954万 | +0.27% |
| 06/02 | 4,267 | 4,323 | 4,181 | 4,323 | +0.53% | 245,800 | 4333億559万 | -2.17% |
| 06/01 | 4,470 | 4,470 | 4,251 | 4,300 | -4.87% | 375,600 | 4310億24万 | -2.96% |
| 05/29 | 4,370 | 4,520 | 4,357 | 4,520 | +3.84% | 526,400 | 4530億5141万 | +1.66% |
| 05/28 | 4,291 | 4,368 | 4,291 | 4,353 | +1.68% | 477,000 | 4363億1256万 | -2.27% |
| 05/27 | 4,220 | 4,296 | 4,215 | 4,281 | +1.86% | 427,400 | 4290億9582万 | -4.16% |
| 05/26 | 4,242 | 4,261 | 4,167 | 4,203 | -0.78% | 362,800 | 4212億7767万 | -6.2% |
| 05/25 | 4,169 | 4,264 | 4,155 | 4,236 | +3.07% | 412,900 | 4245億8535万 | -5.78% |
| 05/22 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.24%）野村アセットマネジメント（3.8%）野村證券（1.12%） |
| 05/22 | 4,116 | 4,163 | 4,033 | 4,110 | -0.19% | 381,800 | 4119億5604万 | -8.89% |
| 05/21 | 4,115 | 4,154 | 4,034 | 4,118 | +1.73% | 432,700 | 4127億5790万 | -9.18% |
| 05/20 | 4,125 | 4,173 | 3,997 | 4,048 | -5% | 920,100 | 4057億4162万 | -11.17% |
| 05/19 | 4,560 | 4,560 | 4,260 | 4,261 | -6.04% | 641,700 | 4270億9116万 | -6.99% |
| 05/19 | （空売り報告）J.P. MORGAN SECURITIES PLC 9,400株（0%）-0.54%義務消失 |
| 05/18 | 4,546 | 4,577 | 4,473 | 4,535 | -0.04% | 506,800 | 4545億5490万 | -1.39% |
| 05/15 | （IR情報）10:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 05/15 | 4,553 | 4,570 | 4,473 | 4,537 | +3.92% | 478,800 | 4547億5536万 | -1.39% |
| 05/15 | （空売り報告）J.P. MORGAN SECURITIES PLC 544,700株（0.54%）新規 |
| 05/14 | （IR情報）13:00 役員向け株式報酬制度の継続および一部改定に関するお知らせ |
| 05/14 | （IR情報）13:00 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 05/14 | （IR情報）13:00 剰余金の配当(増配)に関するお知らせ |
| 05/14 | （IR情報）13:00 2026年3月期個別業績の前期実績値との差異に関するお知らせ |
| 05/14 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 4,691 | 4,845 | 4,366 | 4,366 | -5.52% | 997,800 | 4376億1559万 | -5.13% |
| 05/13 | 4,569 | 4,640 | 4,515 | 4,621 | +1.14% | 363,300 | 4631億7490万 | +0.26% |
| 05/12 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.9%）野村アセットマネジメント（3.77%）野村證券（0.26%） |
| 05/12 | 4,624 | 4,635 | 4,528 | 4,569 | -0.41% | 287,000 | 4579億6281万 | -0.76% |
| 05/11 | 4,600 | 4,630 | 4,561 | 4,588 | -0.54% | 272,000 | 4598億6723万 | -0.3% |
| 05/08 | 4,551 | 4,630 | 4,520 | 4,613 | +0.28% | 324,500 | 4623億7304万 | +0.41% |
| 05/07 | 4,559 | 4,610 | 4,521 | 4,600 | +2.11% | 209,600 | 4610億7002万 | +0.35% |
| 05/01 | 4,566 | 4,576 | 4,505 | 4,505 | -2.36% | 164,600 | 4515億4792万 | -1.68% |
| 04/30 | 4,498 | 4,660 | 4,494 | 4,614 | +1.05% | 303,500 | 4624億7328万 | +0.65% |
| 04/28 | 4,530 | 4,578 | 4,525 | 4,566 | +0.55% | 221,400 | 4576億6211万 | -0.37% |
| 04/27 | 4,506 | 4,609 | 4,484 | 4,541 | +0.55% | 254,500 | 4551億5630万 | -0.87% |
| 04/24 | 4,577 | 4,577 | 4,512 | 4,516 | -0.83% | 292,300 | 4526億5048万 | -1.33% |
| 04/23 | 4,589 | 4,627 | 4,474 | 4,554 | -1.68% | 230,100 | 4564億5932万 | -0.57% |
| 04/22 | 4,655 | 4,694 | 4,614 | 4,632 | -0.64% | 251,800 | 4642億7746万 | +0.98% |
| 04/21 | 4,716 | 4,716 | 4,626 | 4,662 | -1.5% | 218,800 | 4672億8444万 | +1.66% |
| 04/21 | （空売り報告）Nomura International plc 484,778株（0.48%）-0.03%義務消失 |
| 04/20 | 4,714 | 4,749 | 4,693 | 4,733 | +1.65% | 270,300 | 4744億96万 | +3.27% |
| 04/17 | （IR情報）14:30 (訂正)「営業外収益(受取配当金)の計上に関するお知らせ」の一部訂正について |
| 04/17 | （IR情報）9:45 営業外収益(受取配当金)の計上に関するお知らせ |
| 04/17 | 4,630 | 4,680 | 4,630 | 4,656 | +0.56% | 247,000 | 4666億8305万 | +1.7% |
| 04/17 | （空売り報告）Nomura International plc 512,562株（0.51%）再IN |
| 04/16 | 4,642 | 4,745 | 4,619 | 4,630 | +0.85% | 460,800 | 4640億7700万 | +1.14% |
| 04/16 | （空売り報告）Nomura International plc 497,072株（0.49%）-0.01%義務消失 |
| 04/15 | 4,683 | 4,697 | 4,563 | 4,591 | -0.63% | 515,700 | 4601億6793万 | +0.13% |
| 04/15 | （空売り報告）Nomura International plc 510,475株（0.5%）新規 |
| 04/14 | 4,730 | 4,730 | 4,609 | 4,620 | -1.09% | 306,500 | 4630億7467万 | +0.5% |
| 04/13 | 4,640 | 4,694 | 4,622 | 4,671 | -0.53% | 291,400 | 4681億8653万 | +1.46% |
| 04/10 | 4,670 | 4,710 | 4,670 | 4,696 | +0.97% | 198,000 | 4706億9235万 | +1.8% |
| 04/09 | 4,713 | 4,722 | 4,651 | 4,651 | -1.23% | 300,500 | 4661億8188万 | +0.65% |
| 04/08 | 4,720 | 4,747 | 4,694 | 4,709 | +2.73% | 301,600 | 4719億9537万 | +1.73% |
| 04/07 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.01%）野村アセットマネジメント（3.95%）野村證券（1.81%） |
| 04/07 | 4,566 | 4,616 | 4,540 | 4,584 | +0.31% | 277,000 | 4594億6630万 | -1.29% |
| 04/06 | 4,577 | 4,606 | 4,546 | 4,570 | +0.75% | 187,100 | 4580億6304万 | -2.2% |
| 04/03 | 4,507 | 4,575 | 4,503 | 4,536 | +0.78% | 272,500 | 4546億5513万 | -3.74% |
| 04/02 | 4,580 | 4,716 | 4,499 | 4,501 | -0.42% | 451,800 | 4511億4699万 | -5.18% |
| 04/01 | 4,500 | 4,532 | 4,477 | 4,520 | +2.94% | 231,400 | 4530億5141万 | -5.38% |
| 03/31 | 4,316 | 4,430 | 4,314 | 4,391 | +0.97% | 290,500 | 4401億2140万 | -8.6% |
| 03/30 | 4,301 | 4,370 | 4,269 | 4,349 | -4.44% | 459,300 | 4359億1163万 | -10.07% |
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。
