| 2026 |
| 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% |
| 11/21 | 716 | 733 | 714 | 725 | +1.26% | 379,600 | 1089億624万 | 0% |
| 11/20 | 719 | 721 | 711 | 716 | +1.42% | 164,100 | 1075億5430万 | -1.1% |
| 11/19 | 714 | 716 | 705 | 706 | -0.28% | 155,800 | 1060億5215万 | -2.62% |
| 11/18 | 719 | 720 | 708 | 708 | -1.67% | 179,200 | 1063億5258万 | -2.34% |
| 11/17 | 723 | 726 | 718 | 720 | 0% | 93,000 | 1081億5516万 | -0.69% |
| 11/14 | 721 | 724 | 717 | 720 | -0.55% | 120,000 | 1081億5516万 | -0.83% |
| 11/13 | 723 | 733 | 720 | 724 | +0.56% | 97,700 | 1087億5602万 | -0.28% |
| 11/12 | 719 | 723 | 712 | 720 | +0.98% | 172,500 | 1081億5516万 | -0.83% |
| 11/11 | 722 | 724 | 709 | 713 | -0.7% | 227,300 | 1071億365万 | -1.79% |
| 11/10 | （5%ルール）王子 HD（5.57%） |
| 11/10 | 730 | 731 | 717 | 718 | -0.28% | 249,800 | 1078億5473万 | -1.1% |
| 11/07 | （IR情報）11:30 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並びに自己株式の消却、主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 11/07 | 699 | 721 | 672 | 720 | -5.01% | 766,900 | 1081億5516万 | -0.69% |
| 11/06 | （IR情報）16:50 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/06 | （IR情報）16:50 配当政策の変更(DOE指標導入)及び2026年3月期(第164期)配当予想の修正(増配)に関するお知らせ |
| 11/06 | （IR情報）16:50 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 11/06 | （IR情報）16:50 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付け並びに自己株式の消却に関するお知らせ |
| 11/06 | 726 | 775 | 726 | 758 | +4.7% | 432,100 | 1138億6335万 | +4.7% |
| 11/05 | 721 | 727 | 713 | 724 | -0.41% | 243,800 | 1087億5602万 | +0.14% |
| 11/04 | 720 | 733 | 719 | 727 | +0.41% | 237,700 | 1092億667万 | +0.69% |
| 10/31 | 725 | 730 | 717 | 724 | +0.28% | 261,600 | 1087億5602万 | +0.28% |
| 10/30 | 727 | 739 | 722 | 722 | -0.69% | 922,400 | 1084億5559万 | 0% |
| 10/29 | 725 | 732 | 720 | 727 | +0.28% | 163,900 | 1092億667万 | +0.55% |
| 10/28 | 741 | 742 | 720 | 725 | -2.82% | 172,200 | 1089億624万 | +0.28% |
| 10/27 | 744 | 752 | 740 | 746 | +1.22% | 162,800 | 1120億6077万 | +3.32% |
| 10/24 | 739 | 744 | 735 | 737 | -0.27% | 126,900 | 1107億883万 | +2.08% |
| 10/23 | 728 | 743 | 728 | 739 | +1.51% | 171,700 | 1110億926万 | +2.5% |
| 10/22 | 725 | 733 | 722 | 728 | +1.11% | 131,500 | 1093億5689万 | +1.11% |
| 10/21 | 727 | 729 | 720 | 720 | -0.83% | 103,400 | 1081億5516万 | 0% |
| 10/20 | 727 | 730 | 724 | 726 | +0.55% | 101,300 | 1090億5646万 | +0.83% |
| 10/17 | 719 | 722 | 717 | 722 | +0.14% | 97,700 | 1084億5559万 | +0.28% |
| 10/16 | 728 | 731 | 720 | 721 | -0.41% | 124,400 | 1083億538万 | +0.14% |
| 10/15 | 720 | 728 | 720 | 724 | +1.54% | 132,400 | 1087億5602万 | +0.56% |
| 10/14 | 710 | 719 | 706 | 713 | -0.56% | 222,000 | 1071億365万 | -0.97% |
| 10/10 | 719 | 720 | 713 | 717 | -1.38% | 169,700 | 1077億452万 | -0.42% |
| 10/09 | 717 | 727 | 715 | 727 | +1.11% | 138,600 | 1092億667万 | +1.11% |
| 10/08 | 724 | 732 | 719 | 719 | -0.28% | 141,300 | 1080億495万 | +0.14% |
| 10/07 | 724 | 727 | 721 | 721 | -0.14% | 106,100 | 1083億538万 | +0.56% |
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。
