| 2026 |
| 04/22 | 1,092 | 1,098 | 1,082 | 1,092 | -0.46% | 186,500 | 1312億7533万 | +1.49% |
| 04/21 | 1,089 | 1,103 | 1,086 | 1,097 | +0.73% | 217,500 | 1318億7641万 | +2.05% |
| 04/20 | 1,100 | 1,107 | 1,087 | 1,089 | +0.37% | 259,100 | 1309億1469万 | +1.49% |
| 04/17 | 1,105 | 1,108 | 1,085 | 1,085 | -1.45% | 180,800 | 1304億3382万 | +1.4% |
| 04/16 | 1,090 | 1,103 | 1,090 | 1,101 | +1.01% | 164,400 | 1323億5727万 | +3.09% |
| 04/15 | 1,097 | 1,109 | 1,087 | 1,090 | -0.55% | 192,500 | 1310億3490万 | +2.16% |
| 04/14 | （自社株買い）取締役会(2026年2月9日)での決議状況(取得期間2026年2月10日～2026年8月7日) |
| 04/14 | 1,103 | 1,109 | 1,091 | 1,096 | -0.63% | 162,700 | 1317億5619万 | +2.81% |
| 04/13 | 1,096 | 1,114 | 1,089 | 1,103 | +0.09% | 213,200 | 1325億9770万 | +3.76% |
| 04/10 | 1,120 | 1,135 | 1,098 | 1,102 | -0.54% | 289,200 | 1324億7749万 | +3.77% |
| 04/09 | 1,100 | 1,121 | 1,092 | 1,108 | +1% | 270,500 | 1331億9878万 | +4.33% |
| 04/09 | （空売り報告）モルガン・スタンレーMUFG証券 434,501株（0.36%）-0.36%義務消失 |
| 04/08 | 1,110 | 1,122 | 1,090 | 1,097 | +0.64% | 321,400 | 1318億7641万 | +3.49% |
| 04/08 | （空売り報告）モルガン・スタンレーMUFG証券 876,801株（0.72%）+0.03% |
| 04/07 | 1,095 | 1,098 | 1,083 | 1,090 | +0.37% | 159,900 | 1310億3490万 | +2.73% |
| 04/06 | 1,092 | 1,096 | 1,080 | 1,086 | -0.55% | 187,500 | 1305億5404万 | +2.07% |
| 04/06 | （空売り報告）モルガン・スタンレーMUFG証券 833,101株（0.69%）-0.03% |
| 04/03 | 1,090 | 1,104 | 1,083 | 1,092 | +0.46% | 166,000 | 1312億7533万 | +2.34% |
| 04/03 | （空売り報告）モルガン・スタンレーMUFG証券 876,901株（0.72%）+0.04% |
| 04/02 | 1,098 | 1,125 | 1,081 | 1,087 | -1% | 303,900 | 1306億7425万 | +1.78% |
| 04/02 | （空売り報告）モルガン・スタンレーMUFG証券 826,001株（0.68%）+0.18% |
| 04/01 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 04/01 | 1,058 | 1,098 | 1,054 | 1,098 | +6.19% | 391,300 | 1319億9662万 | +2.71% |
| 03/31 | 1,014 | 1,035 | 1,007 | 1,034 | +1.08% | 322,100 | 1243億283万 | -3.36% |
| 03/30 | 987 | 1,025 | 983 | 1,023 | -2.48% | 415,000 | 1229億8046万 | -4.57% |
| 03/30 | （空売り報告）モルガン・スタンレーMUFG証券 608,401株（0.5%）新規 |
| 03/27 | 1,038 | 1,062 | 1,038 | 1,049 | +0.29% | 561,300 | 1261億606万 | -2.42% |
| 03/26 | 1,067 | 1,068 | 1,030 | 1,046 | -1.6% | 400,800 | 1257億4542万 | -2.88% |
| 03/25 | 1,061 | 1,072 | 1,054 | 1,063 | +2.31% | 315,100 | 1277億8908万 | -1.48% |
| 03/24 | 1,040 | 1,046 | 1,030 | 1,039 | +2.87% | 314,700 | 1249億391万 | -3.8% |
| 03/23 | 1,022 | 1,025 | 1,001 | 1,010 | -3.72% | 467,500 | 1214億1766万 | -6.74% |
| 03/19 | 1,067 | 1,069 | 1,038 | 1,049 | -3.23% | 410,500 | 1261億606万 | -3.5% |
| 03/18 | 1,068 | 1,086 | 1,062 | 1,084 | +2.85% | 246,300 | 1303億1361万 | -0.55% |
| 03/17 | 1,057 | 1,067 | 1,051 | 1,054 | +1.15% | 278,100 | 1267億714万 | -3.13% |
| 03/16 | 1,033 | 1,052 | 1,030 | 1,042 | +0.97% | 439,000 | 1252億6456万 | -4.14% |
| 03/13 | （自社株買い）取締役会(2026年2月9日)での決議状況(取得期間2026年2月10日～2026年8月7日) |
| 03/13 | 1,028 | 1,047 | 1,023 | 1,032 | -0.29% | 375,700 | 1240億6240万 | -4.97% |
| 03/12 | 1,051 | 1,059 | 1,032 | 1,035 | -2.54% | 246,500 | 1244億2305万 | -4.61% |
| 03/11 | 1,071 | 1,083 | 1,062 | 1,062 | 0% | 271,700 | 1276億6887万 | -2.03% |
| 03/10 | 1,056 | 1,072 | 1,050 | 1,062 | +3.01% | 299,300 | 1276億6887万 | -1.76% |
| 03/09 | 1,020 | 1,039 | 1,002 | 1,031 | -4.54% | 466,800 | 1239億4219万 | -4.27% |
| 03/06 | 1,080 | 1,086 | 1,065 | 1,080 | -1.46% | 286,300 | 1298億3275万 | +0.56% |
| 03/05 | 1,099 | 1,113 | 1,078 | 1,096 | +2.72% | 414,000 | 1317億5619万 | +2.62% |
| 03/04 | 1,094 | 1,099 | 1,050 | 1,067 | -5.07% | 479,200 | 1282億6994万 | +0.38% |
| 03/03 | 1,151 | 1,162 | 1,121 | 1,124 | -2.68% | 411,100 | 1351億2223万 | +6.24% |
| 03/02 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 03/02 | 1,132 | 1,157 | 1,124 | 1,155 | 0% | 444,800 | 1388億4891万 | +9.79% |
| 02/27 | 1,114 | 1,155 | 1,113 | 1,155 | +3.68% | 545,300 | 1388億4891万 | +10.53% |
| 02/26 | 1,123 | 1,137 | 1,110 | 1,114 | -0.45% | 261,600 | 1339億2007万 | +7.32% |
| 02/25 | 1,117 | 1,129 | 1,110 | 1,119 | +0.27% | 274,600 | 1345億2115万 | +8.22% |
| 02/24 | 1,090 | 1,121 | 1,086 | 1,116 | +2.57% | 390,600 | 1341億6050万 | +8.45% |
| 02/20 | 1,090 | 1,093 | 1,076 | 1,088 | -0.73% | 238,600 | 1307億9447万 | +6.25% |
| 02/19 | 1,093 | 1,099 | 1,082 | 1,096 | -0.45% | 213,600 | 1317億5619万 | +7.35% |
| 02/18 | 1,095 | 1,108 | 1,090 | 1,101 | +0.92% | 218,800 | 1323億5727万 | +8.26% |
| 02/17 | 1,092 | 1,107 | 1,081 | 1,091 | -0.91% | 206,300 | 1311億5512万 | +7.81% |
| 02/16 | 1,099 | 1,105 | 1,086 | 1,101 | +0.18% | 342,400 | 1323億5727万 | +9.33% |
| 02/13 | 1,134 | 1,138 | 1,092 | 1,099 | -3.09% | 338,800 | 1321億1684万 | +9.79% |
| 02/12 | 1,107 | 1,150 | 1,099 | 1,134 | +2.44% | 618,400 | 1363億2438万 | +13.97% |
| 02/10 | 1,060 | 1,109 | 1,060 | 1,107 | +6.44% | 880,200 | 1330億7856万 | +12.04% |
| 02/09 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | （IR情報）13:00 取締役・監査役・執行役員に対する自社株式取得を目的とした金銭報酬制度導入に関するお知らせ |
| 02/09 | （IR情報）13:00 組織変更並びに取締役及び執行役員の異動に関するお知らせ |
| 02/09 | （IR情報）13:00 自己株式取得に係る事項の決定に関するお知らせ |
| 02/09 | 1,060 | 1,098 | 1,013 | 1,040 | +0.78% | 645,900 | 1250億2413万 | +6.12% |
| 02/06 | （5%ルール）ATRA（1.09%）南青山不動産（0.3%）野村絢（3.66%） |
| 02/06 | 1,015 | 1,032 | 1,014 | 1,032 | +1.67% | 259,000 | 1240億6240万 | +6.06% |
| 02/05 | 1,030 | 1,030 | 1,015 | 1,015 | +0.5% | 338,800 | 1220億1874万 | +4.96% |
| 02/04 | 1,011 | 1,028 | 1,010 | 1,010 | +0.2% | 371,400 | 1214億1766万 | +5.1% |
| 02/03 | 980 | 1,012 | 980 | 1,008 | +3.28% | 326,300 | 1211億7723万 | +5.55% |
| 02/02 | 972 | 998 | 971 | 976 | +1.14% | 408,200 | 1173億3033万 | +2.85% |
| 01/30 | 958 | 968 | 950 | 965 | +1.37% | 216,000 | 1160億796万 | +2.33% |
| 01/29 | 942 | 955 | 927 | 952 | +0.95% | 298,500 | 1144億4516万 | +1.6% |
| 01/28 | （IR情報）13:00 ニュージーランドにおける子会社増資(特定子会社化)に関するお知らせ |
| 01/28 | 959 | 960 | 942 | 943 | -1.67% | 240,800 | 1133億6322万 | +1.18% |
| 01/27 | 957 | 966 | 947 | 959 | +0.21% | 288,300 | 1152億8667万 | +3.45% |
| 01/26 | 974 | 974 | 952 | 957 | -2.05% | 350,900 | 1150億4624万 | +3.91% |
| 01/23 | 981 | 986 | 970 | 977 | -0.31% | 332,500 | 1174億5055万 | +6.78% |
| 01/22 | 982 | 989 | 961 | 980 | 0% | 354,500 | 1178億1119万 | +7.81% |
| 01/21 | 990 | 994 | 973 | 980 | -1.21% | 274,500 | 1178億1119万 | +8.65% |
| 01/20 | 999 | 1,000 | 990 | 992 | -0.8% | 266,200 | 1192億5378万 | +10.84% |
| 01/19 | 1,007 | 1,010 | 994 | 1,000 | -0.5% | 186,700 | 1202億1551万 | +12.74% |
| 01/16 | 995 | 1,005 | 990 | 1,005 | +1.01% | 270,900 | 1208億1658万 | +14.46% |
| 01/15 | 999 | 1,002 | 990 | 995 | 0% | 319,600 | 1196億1443万 | +14.5% |
| 01/14 | 993 | 1,009 | 989 | 995 | +0.91% | 264,000 | 1196億1443万 | +15.83% |
| 01/13 | 975 | 1,015 | 969 | 986 | +2.71% | 533,800 | 1185億3249万 | +16% |
| 01/09 | 960 | 969 | 955 | 960 | +0.73% | 239,800 | 1154億688万 | +14.15% |
| 01/08 | 959 | 968 | 953 | 953 | -0.31% | 270,600 | 1145億6538万 | +14.54% |
| 01/07 | 943 | 970 | 936 | 956 | +1.06% | 270,600 | 1149億2602万 | +15.88% |
| 01/06 | 914 | 956 | 911 | 946 | +4.42% | 314,300 | 1137億2387万 | +15.79% |
| 01/05 | 900 | 914 | 890 | 906 | +2.84% | 315,300 | 1089億1525万 | +11.99% |
| 2025 |
| 12/30 | 884 | 894 | 881 | 881 | -0.34% | 143,200 | 1059億986万 | +9.85% |
| 12/29 | 868 | 890 | 866 | 884 | +2.79% | 245,700 | 1062億7051万 | +10.92% |
| 12/26 | 860 | 866 | 855 | 860 | 0% | 143,100 | 1033億8533万 | +8.86% |
| 12/25 | 853 | 860 | 845 | 860 | +1.42% | 146,900 | 1033億8533万 | +9.55% |
| 12/24 | 837 | 852 | 836 | 848 | +2.17% | 212,400 | 1019億4275万 | +8.86% |
| 12/23 | （IR情報）13:00 投資有価証券売却益(特別利益)の計上及び2026年3月期通期連結業績予想の修正に関するお知らせ |
| 12/23 | 821 | 839 | 817 | 830 | +1.84% | 249,200 | 997億7887万 | +7.37% |
| 12/22 | 830 | 831 | 815 | 815 | -1.21% | 140,200 | 979億7564万 | +5.98% |
| 12/19 | 826 | 831 | 820 | 825 | -0.12% | 227,300 | 991億7779万 | +7.84% |
| 12/18 | 813 | 829 | 810 | 826 | +1.72% | 142,100 | 992億9801万 | +8.54% |
| 12/17 | 823 | 827 | 812 | 812 | -0.12% | 138,300 | 976億1499万 | +7.41% |
| 12/16 | 825 | 831 | 809 | 813 | -1.33% | 310,100 | 977億3520万 | +8.11% |
| 12/15 | 810 | 825 | 810 | 824 | +1.85% | 150,900 | 990億5758万 | +10.01% |
| 12/12 | （自社株買い）取締役会(2025年11月6日)での決議状況(取得期間2025年11月7日) |
| 12/12 | 793 | 813 | 793 | 809 | +2.41% | 231,100 | 972億5434万 | +8.59% |
| 12/11 | 790 | 793 | 785 | 790 | +0.77% | 135,800 | 949億7025万 | +6.47% |
| 12/10 | 776 | 790 | 776 | 784 | +1.16% | 145,500 | 942億4895万 | +5.95% |
| 12/09 | 781 | 784 | 772 | 775 | -1.15% | 150,800 | 931億6702万 | +5.01% |
| 12/08 | 762 | 786 | 762 | 784 | +3.29% | 166,200 | 942億4895万 | +6.52% |
| 12/05 | 761 | 763 | 756 | 759 | -0.26% | 162,000 | 912億4357万 | +3.55% |
| 12/04 | 755 | 767 | 755 | 761 | +1.2% | 140,000 | 914億8400万 | +3.96% |
| 12/03 | 754 | 757 | 745 | 752 | +0.27% | 225,700 | 904億206万 | +3.01% |
| 12/02 | 769 | 769 | 750 | 750 | -2.47% | 146,300 | 901億6163万 | +2.74% |
| 12/01 | 763 | 772 | 757 | 769 | +1.45% | 248,200 | 1155億1572万 | +5.34% |
| 11/28 | 750 | 758 | 746 | 758 | +1.88% | 188,100 | 1138億6335万 | +4.12% |
| 11/27 | 750 | 750 | 740 | 744 | 0% | 144,300 | 1117億6033万 | +2.34% |
| 11/26 | 750 | 754 | 731 | 744 | 0% | 220,500 | 1117億6033万 | +2.48% |
| 11/25 | 737 | 744 | 731 | 744 | +2.62% | 169,100 | 1117億6033万 | +2.62% |
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。
