| 2026 |
| 03/06 | 1,466 | 1,471 | 1,455 | 1,468 | -0.74% | 171,300 | 1399億837万 | -1.01% |
| 03/05 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（3.07%）ノムラセキュリテーズインターナショナル(NOMURA …（0%）野村アセットマネジメント（1.65%）野村證券（2.93%） |
| 03/05 | 1,474 | 1,485 | 1,464 | 1,479 | +2% | 229,900 | 1409億5673万 | -0.14% |
| 03/04 | 1,451 | 1,460 | 1,423 | 1,450 | -1.49% | 365,200 | 1381億9288万 | -2.03% |
| 03/04 | （空売り報告）Nomura International plc 4,416,270株（4.63%）+0.06% |
| 03/03 | （IR情報）15:30 第三者割当により発行される第1回無担保転換社債型新株予約権付社債の払込完了に関するお知らせ |
| 03/03 | 1,503 | 1,503 | 1,454 | 1,472 | -3.73% | 371,600 | 1402億8960万 | -0.54% |
| 03/02 | （IR情報）14:00 機構改革及び人事異動に関するお知らせ |
| 03/02 | 1,526 | 1,533 | 1,506 | 1,529 | -0.46% | 169,000 | 1457億2201万 | +3.31% |
| 02/27 | 1,525 | 1,542 | 1,524 | 1,536 | +0.72% | 142,700 | 1463億8914万 | +3.92% |
| 02/26 | 1,531 | 1,537 | 1,525 | 1,525 | -0.2% | 114,800 | 1453億4078万 | +3.32% |
| 02/25 | 1,531 | 1,535 | 1,524 | 1,528 | -0.2% | 146,200 | 1456億2670万 | +3.59% |
| 02/24 | 1,515 | 1,535 | 1,498 | 1,531 | +1.53% | 134,900 | 1459億1262万 | +3.87% |
| 02/24 | （空売り報告）Nomura International plc 4,356,189株（4.57%）+0.17% |
| 02/20 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（1.93%）ノムラセキュリテーズインターナショナル(NOMURA …（0%）野村アセットマネジメント（0.51%）野村證券（5.48%） |
| 02/20 | 1,520 | 1,520 | 1,498 | 1,508 | -0.92% | 133,600 | 1437億2059万 | +2.38% |
| 02/19 | 1,500 | 1,524 | 1,495 | 1,522 | +1.6% | 120,600 | 1450億5487万 | +3.4% |
| 02/19 | （空売り報告）Nomura International plc 4,196,951株（4.4%）+0.05% |
| 02/18 | 1,501 | 1,505 | 1,492 | 1,498 | +0.2% | 87,100 | 1427億6754万 | +1.77% |
| 02/17 | 1,508 | 1,517 | 1,488 | 1,495 | -0.86% | 173,400 | 1424億8162万 | +1.56% |
| 02/16 | 1,526 | 1,527 | 1,495 | 1,508 | 0% | 218,300 | 1437億2059万 | +2.45% |
| 02/13 | 1,601 | 1,601 | 1,501 | 1,508 | +1.55% | 381,100 | 1437億2059万 | +2.52% |
| 02/13 | （空売り報告）Nomura International plc 4,148,465株（4.35%）-1.56% |
| 02/12 | （IR情報）16:30 自己株式取得に係る事項の決定に関するお知らせ |
| 02/12 | （IR情報）16:30 第三者割当により発行される第1回無担保転換社債型新株予約権付社債の募集に関するお知らせ |
| 02/12 | （IR情報）16:30 [補足資料]企業価値向上に向けた事業提携及び資金調達について |
| 02/12 | （IR情報）16:30 事業提携に関するお知らせ |
| 02/12 | （IR情報）14:00 役員の異動に関するお知らせ |
| 02/12 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 1,518 | 1,532 | 1,468 | 1,485 | -1.2% | 301,600 | 1415億2857万 | +0.95% |
| 02/10 | 1,495 | 1,517 | 1,491 | 1,503 | +1.35% | 227,700 | 1432億4406万 | +2.18% |
| 02/09 | 1,482 | 1,483 | 1,462 | 1,483 | +1.92% | 151,600 | 1413億3796万 | +0.82% |
| 02/09 | （空売り報告）Nomura International plc 5,635,640株（5.91%）+0.11% |
| 02/06 | （IR情報）14:00 PT.Somagede Indonesiaの株式取得(子会社化)に向けた基本合意に関するお知らせ |
| 02/06 | （IR情報）14:00 CK Mac Global Sdn.Bhd.(マレーシア)の親会社である株式会社AtoG1の株式取得(子会社化)に関する最終合意のお知らせ |
| 02/06 | 1,453 | 1,463 | 1,443 | 1,455 | +0.14% | 180,300 | 1386億6940万 | -1.09% |
| 02/05 | 1,445 | 1,465 | 1,433 | 1,453 | +1.25% | 211,200 | 1384億7879万 | -1.29% |
| 02/04 | 1,431 | 1,449 | 1,428 | 1,435 | 0% | 126,900 | 1367億6329万 | -2.58% |
| 02/03 | 1,424 | 1,442 | 1,424 | 1,435 | +0.91% | 104,600 | 1367億6329万 | -2.78% |
| 02/02 | 1,445 | 1,446 | 1,421 | 1,422 | -0.21% | 121,500 | 1355億2432万 | -3.79% |
| 01/30 | 1,425 | 1,431 | 1,421 | 1,425 | 0% | 157,600 | 1358億1024万 | -3.72% |
| 01/29 | 1,416 | 1,426 | 1,397 | 1,425 | 0% | 172,000 | 1358億1024万 | -3.78% |
| 01/29 | （空売り報告）Nomura International plc 5,530,736株（5.8%）+0.09% |
| 01/28 | 1,428 | 1,430 | 1,418 | 1,425 | -0.63% | 162,300 | 1358億1024万 | -3.91% |
| 01/27 | 1,446 | 1,446 | 1,427 | 1,434 | -1.58% | 174,700 | 1366億6799万 | -3.37% |
| 01/26 | 1,467 | 1,467 | 1,453 | 1,457 | -1.55% | 110,000 | 1388億6001万 | -1.89% |
| 01/23 | 1,483 | 1,487 | 1,473 | 1,480 | 0% | 80,900 | 1410億5204万 | -0.34% |
| 01/22 | 1,480 | 1,488 | 1,479 | 1,480 | +0.14% | 51,900 | 1410億5204万 | -0.27% |
| 01/21 | 1,478 | 1,481 | 1,469 | 1,478 | -0.94% | 88,500 | 1408億6143万 | -0.4% |
| 01/20 | 1,500 | 1,500 | 1,479 | 1,492 | -0.93% | 96,200 | 1421億9570万 | +0.61% |
| 01/19 | 1,509 | 1,515 | 1,500 | 1,506 | -0.2% | 90,900 | 1435億2998万 | +1.76% |
| 01/19 | （空売り報告）Nomura International plc 5,450,463株（5.71%）+0.11% |
| 01/16 | 1,487 | 1,509 | 1,480 | 1,509 | +1.21% | 130,400 | 1438億1590万 | +2.1% |
| 01/15 | 1,477 | 1,498 | 1,477 | 1,491 | -1.39% | 202,500 | 1421億40万 | +1.08% |
| 01/14 | 1,508 | 1,515 | 1,502 | 1,512 | +0.67% | 88,500 | 1441億181万 | +2.58% |
| 01/13 | 1,514 | 1,518 | 1,500 | 1,502 | +0.4% | 116,500 | 1431億4876万 | +1.97% |
| 01/09 | 1,504 | 1,508 | 1,490 | 1,496 | +0.2% | 75,800 | 1425億7693万 | +1.7% |
| 01/08 | 1,486 | 1,504 | 1,485 | 1,493 | +0.07% | 70,400 | 1422億9101万 | +1.5% |
| 01/07 | 1,492 | 1,502 | 1,482 | 1,492 | -0.53% | 65,500 | 1421億9570万 | +1.43% |
| 01/06 | 1,495 | 1,500 | 1,485 | 1,500 | +0.47% | 95,700 | 1429億5815万 | +1.9% |
| 01/05 | 1,498 | 1,498 | 1,477 | 1,493 | +0.54% | 150,000 | 1422億9101万 | +1.5% |
| 2025 |
| 12/30 | 1,481 | 1,491 | 1,477 | 1,485 | 0% | 77,000 | 1415億2857万 | +0.95% |
| 12/29 | 1,482 | 1,485 | 1,468 | 1,485 | +0.2% | 88,900 | 1415億2857万 | +0.95% |
| 12/29 | （空売り報告）Nomura International plc 5,345,244株（5.6%）+0.09% |
| 12/26 | 1,500 | 1,500 | 1,475 | 1,482 | -1.2% | 74,300 | 1412億4265万 | +0.75% |
| 12/25 | 1,484 | 1,503 | 1,484 | 1,500 | +1.08% | 179,900 | 1429億5815万 | +2.04% |
| 12/24 | 1,478 | 1,491 | 1,473 | 1,484 | +1.02% | 74,800 | 1414億3326万 | +1.16% |
| 12/23 | 1,453 | 1,472 | 1,453 | 1,469 | +0.82% | 51,500 | 1400億368万 | +0.27% |
| 12/22 | 1,468 | 1,473 | 1,451 | 1,457 | -0.75% | 147,900 | 1388億6001万 | -0.55% |
| 12/19 | 1,470 | 1,474 | 1,456 | 1,468 | +0.27% | 121,500 | 1399億837万 | +0.2% |
| 12/18 | 1,453 | 1,464 | 1,448 | 1,464 | +1.04% | 52,000 | 1395億2715万 | -0.07% |
| 12/17 | 1,462 | 1,462 | 1,447 | 1,449 | -0.41% | 58,500 | 1380億9757万 | -1.09% |
| 12/16 | 1,470 | 1,470 | 1,455 | 1,455 | -1.02% | 58,400 | 1386億6940万 | -0.75% |
| 12/15 | 1,479 | 1,483 | 1,458 | 1,470 | -0.61% | 253,600 | 1400億9898万 | +0.27% |
| 12/12 | 1,451 | 1,489 | 1,451 | 1,479 | +2.99% | 155,200 | 1409億5673万 | +0.96% |
| 12/12 | （空売り報告）Nomura International plc 5,253,000株（5.51%）+0.04% |
| 12/11 | 1,443 | 1,447 | 1,436 | 1,436 | +0.28% | 83,600 | 1368億5860万 | -1.91% |
| 12/10 | 1,441 | 1,451 | 1,432 | 1,432 | -0.42% | 148,500 | 1364億7738万 | -2.19% |
| 12/09 | 1,451 | 1,464 | 1,432 | 1,438 | -1.03% | 163,500 | 1370億4921万 | -1.78% |
| 12/08 | 1,456 | 1,460 | 1,444 | 1,453 | +0.07% | 105,500 | 1384億7879万 | -0.75% |
| 12/05 | 1,474 | 1,480 | 1,449 | 1,452 | -1.96% | 136,400 | 1383億8349万 | -0.75% |
| 12/04 | 1,449 | 1,490 | 1,448 | 1,481 | +1.65% | 138,000 | 1411億4734万 | +1.37% |
| 12/04 | （空売り報告）Nomura International plc 5,218,015株（5.47%）-0.03% |
| 12/03 | 1,490 | 1,490 | 1,452 | 1,457 | -2.28% | 113,100 | 1388億6001万 | -0.14% |
| 12/02 | 1,493 | 1,498 | 1,480 | 1,491 | -0.67% | 81,100 | 1421億40万 | +2.19% |
| 12/01 | 1,514 | 1,517 | 1,493 | 1,501 | -0.79% | 170,300 | 1430億5345万 | +3.02% |
| 11/28 | 1,487 | 1,513 | 1,482 | 1,513 | +1.75% | 143,800 | 1441億9712万 | +3.99% |
| 11/27 | 1,487 | 1,489 | 1,480 | 1,487 | -0.13% | 80,100 | 1417億1918万 | +2.41% |
| 11/26 | 1,495 | 1,496 | 1,482 | 1,489 | -0.07% | 108,100 | 1419億979万 | +2.69% |
| 11/25 | 1,490 | 1,501 | 1,480 | 1,490 | +0.74% | 118,900 | 1420億509万 | +2.9% |
| 11/21 | 1,450 | 1,483 | 1,450 | 1,479 | +2% | 169,400 | 1409億5673万 | +2.28% |
| 11/20 | 1,448 | 1,461 | 1,446 | 1,450 | +1.05% | 116,200 | 1381億9288万 | +0.49% |
| 11/19 | 1,444 | 1,444 | 1,429 | 1,435 | -0.14% | 102,900 | 1367億6329万 | -0.49% |
| 11/18 | 1,460 | 1,461 | 1,437 | 1,437 | -1.78% | 153,500 | 1369億5391万 | -0.28% |
| 11/17 | 1,460 | 1,471 | 1,458 | 1,463 | +0.48% | 119,500 | 1394億3185万 | +1.67% |
| 11/17 | （空売り報告）Nomura International plc 5,244,809株（5.5%）+0.09% |
| 11/14 | 1,461 | 1,465 | 1,451 | 1,456 | -0.27% | 123,000 | 1387億6471万 | +1.25% |
| 11/13 | （IR情報）10:00 CK Mac Global Sdn.Bhd.(マレーシア)の実質的な親会社である株式会社AtoG1の株式取得(子会社化)に向けた基本合意に関するお知らせ |
| 11/13 | 1,483 | 1,502 | 1,451 | 1,460 | -1.42% | 227,600 | 1391億4593万 | +1.67% |
| 11/12 | （IR情報）14:00 2026年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ |
| 11/12 | （IR情報）14:00 株主優待制度の新設に関するお知らせ |
| 11/12 | （IR情報）14:00 海外子会社(孫会社)設立に関するお知らせ |
| 11/12 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | （IR情報）14:00 株式会社ソディックとのドイツ新会社設立について(射出成形機の欧州市場拡販を開始) |
| 11/12 | 1,462 | 1,514 | 1,462 | 1,481 | +1.65% | 339,600 | 1411億4734万 | +3.35% |
| 11/11 | 1,473 | 1,479 | 1,453 | 1,457 | -1.09% | 112,300 | 1388億6001万 | +1.89% |
| 11/10 | 1,450 | 1,485 | 1,446 | 1,473 | +2.51% | 182,100 | 1403億8490万 | +3.3% |
| 11/07 | 1,432 | 1,449 | 1,432 | 1,437 | -0.62% | 80,300 | 1369億5391万 | +1.05% |
| 11/06 | 1,433 | 1,463 | 1,433 | 1,446 | +0.49% | 129,300 | 1378億1165万 | +1.9% |
| 11/06 | （空売り報告）Nomura International plc 5,157,342株（5.41%）+0.04% |
| 11/05 | 1,446 | 1,454 | 1,430 | 1,439 | +0.07% | 158,100 | 1371億4452万 | +1.55% |
| 11/04 | 1,432 | 1,449 | 1,424 | 1,438 | +0.63% | 134,400 | 1370億4921万 | +1.63% |
| 10/31 | 1,442 | 1,445 | 1,421 | 1,429 | +0.49% | 141,400 | 1361億9146万 | +1.06% |
| 10/30 | 1,409 | 1,422 | 1,406 | 1,422 | +0.71% | 693,100 | 1355億2432万 | +0.64% |
| 10/30 | （空売り報告）Nomura International plc 5,118,439株（5.37%）-0.13% |
| 10/29 | 1,422 | 1,425 | 1,404 | 1,412 | -1.12% | 170,300 | 1345億7127万 | 0% |
| 10/28 | 1,455 | 1,455 | 1,425 | 1,428 | -2.53% | 152,500 | 1360億9616万 | +1.2% |
| 10/27 | 1,450 | 1,469 | 1,450 | 1,465 | +1.31% | 112,600 | 1396億2246万 | +3.97% |
| 10/24 | （IR情報）14:00 「YAMAZEN統合報告書 2025」発行に関するお知らせ |
| 10/24 | 1,451 | 1,456 | 1,445 | 1,446 | -0.34% | 65,100 | 1378億1165万 | +2.84% |
| 10/23 | 1,434 | 1,455 | 1,433 | 1,451 | +1.04% | 113,500 | 1382億8818万 | +3.35% |
| 10/22 | 1,430 | 1,444 | 1,429 | 1,436 | +0.42% | 130,300 | 1368億5860万 | +2.43% |
| 10/21 | 1,438 | 1,439 | 1,428 | 1,430 | -0.76% | 82,700 | 1362億8677万 | +2.14% |
| 10/20 | 1,444 | 1,448 | 1,438 | 1,441 | +0.84% | 86,400 | 1373億3513万 | +3.08% |
| 10/17 | 1,424 | 1,432 | 1,418 | 1,429 | +0.7% | 77,900 | 1361億9146万 | +2.36% |
| 10/16 | 1,430 | 1,436 | 1,417 | 1,419 | -0.63% | 115,400 | 1352億3841万 | +1.65% |
| 10/15 | （IR情報）14:00 2026年3月期第2四半期(中間期)及び通期連結業績予想の修正に関するお知らせ |
| 10/15 | （IR情報）14:00 人事異動に関するお知らせ |
| 10/15 | 1,419 | 1,459 | 1,410 | 1,428 | +2.29% | 240,500 | 1360億9616万 | +2.29% |
| 10/14 | 1,381 | 1,404 | 1,380 | 1,396 | -0.43% | 150,800 | 1330億4638万 | +0.07% |
| 10/10 | 1,413 | 1,416 | 1,401 | 1,402 | -1.96% | 140,000 | 1336億1821万 | +0.5% |
| 10/09 | 1,398 | 1,430 | 1,396 | 1,430 | +2.07% | 150,400 | 1362億8677万 | +2.51% |
| 10/08 | 1,408 | 1,419 | 1,400 | 1,401 | +0.21% | 161,700 | 1335億2291万 | +0.57% |
| 10/07 | 1,400 | 1,408 | 1,396 | 1,398 | +0.43% | 131,600 | 1332億3699万 | +0.36% |
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。
