| 2026 |
| 05/14 | 1,576 | 1,606 | 1,480 | 1,485 | -5.71% | 328,500 | 460億5069万 | -2.37% |
| 05/13 | 1,618 | 1,638 | 1,440 | 1,575 | -5.41% | 929,500 | 488億4164万 | +4.03% |
| 05/12 | 1,660 | 1,717 | 1,655 | 1,665 | +0.18% | 221,400 | 516億3259万 | +10.85% |
| 05/11 | 1,732 | 1,772 | 1,651 | 1,662 | -3.03% | 372,600 | 515億3956万 | +11.84% |
| 05/11 | （空売り報告）Nomura International plc 151,704株（0.48%）-0.05%義務消失 |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 102,171株（0.32%）-0.29%義務消失 |
| 05/08 | 1,710 | 1,719 | 1,676 | 1,714 | -1.49% | 289,800 | 531億5211万 | +16.6% |
| 05/08 | （空売り報告）Barclays Capital Securities Ltd 189,771株（0.61%）+0.1% |
| 05/07 | 1,686 | 1,772 | 1,675 | 1,740 | +4.32% | 341,500 | 539億5838万 | +19.92% |
| 05/07 | （空売り報告）大和証券 241,672株（0.77%）-0.03% |
| 05/01 | 1,615 | 1,671 | 1,580 | 1,668 | +2.27% | 215,600 | 517億2562万 | +16.64% |
| 05/01 | （空売り報告）大和証券 249,172株（0.8%）+0.07% |
| 05/01 | （空売り報告）Barclays Capital Securities Ltd 160,571株（0.51%）再IN |
| 04/30 | 1,605 | 1,662 | 1,585 | 1,631 | +1.87% | 397,900 | 505億7823万 | +15.59% |
| 04/28 | 1,558 | 1,601 | 1,546 | 1,601 | +3.96% | 198,200 | 496億4791万 | +14.77% |
| 04/28 | （空売り報告）Nomura International plc 166,598株（0.53%）再IN |
| 04/27 | 1,538 | 1,554 | 1,522 | 1,540 | +1.52% | 147,000 | 477億5627万 | +12% |
| 04/24 | 1,529 | 1,565 | 1,507 | 1,517 | -1.43% | 152,600 | 470億4302万 | +11.79% |
| 04/23 | 1,599 | 1,599 | 1,512 | 1,539 | -2.41% | 283,100 | 477億2526万 | +14.85% |
| 04/23 | （空売り報告）大和証券 227,800株（0.73%）+0.13% |
| 04/22 | 1,556 | 1,584 | 1,542 | 1,577 | +1.74% | 296,700 | 489億366万 | +19.2% |
| 04/21 | 1,554 | 1,583 | 1,527 | 1,550 | +0.71% | 243,000 | 480億6637万 | +18.87% |
| 04/20 | 1,500 | 1,570 | 1,487 | 1,539 | +3.29% | 444,500 | 477億2526万 | +19.77% |
| 04/17 | 1,465 | 1,497 | 1,441 | 1,490 | +2.76% | 223,800 | 462億574万 | +17.6% |
| 04/16 | 1,443 | 1,491 | 1,443 | 1,450 | +2.18% | 228,900 | 449億6532万 | +15.91% |
| 04/15 | 1,368 | 1,434 | 1,362 | 1,419 | +3.5% | 271,300 | 440億399万 | +14.81% |
| 04/14 | 1,470 | 1,470 | 1,340 | 1,371 | -5.25% | 432,700 | 425億1548万 | +12.19% |
| 04/13 | （IR情報）15:35 通期連結業績予想及び期末配当予想の修正に関するお知らせ |
| 04/13 | 1,433 | 1,483 | 1,419 | 1,447 | +2.99% | 201,600 | 448億7228万 | +19.59% |
| 04/10 | 1,410 | 1,421 | 1,386 | 1,405 | +0.14% | 132,600 | 435億6984万 | +17.57% |
| 04/09 | 1,372 | 1,407 | 1,370 | 1,403 | +1.08% | 126,500 | 435億782万 | +18.6% |
| 04/08 | 1,380 | 1,395 | 1,357 | 1,388 | +2.81% | 164,900 | 430億4266万 | +18.63% |
| 04/07 | 1,310 | 1,366 | 1,310 | 1,350 | +3.69% | 180,800 | 418億6426万 | +16.68% |
| 04/06 | 1,300 | 1,318 | 1,300 | 1,302 | -0.69% | 95,800 | 403億7575万 | +13.61% |
| 04/06 | （空売り報告）大和証券 186,500株（0.6%）+0.06% |
| 04/03 | 1,300 | 1,318 | 1,296 | 1,311 | +3.31% | 256,100 | 406億5485万 | +15.2% |
| 04/02 | （5%ルール）野村絢（9.25%）シティインデックスファースト（6.41%）シティインデックスイレブンス（0%） |
| 04/02 | 1,266 | 1,293 | 1,252 | 1,269 | +0.24% | 129,600 | 393億5240万 | +12.4% |
| 04/01 | 1,277 | 1,295 | 1,258 | 1,266 | +0.96% | 159,800 | 392億5937万 | +12.93% |
| 03/31 | 1,259 | 1,310 | 1,251 | 1,254 | +0.32% | 241,100 | 388億8724万 | +12.47% |
| 03/30 | （5%ルール）野村絢（9.25%）シティインデックスイレブンス（0%）レノ（0%）シティインデックスファースト（5.08%） |
| 03/30 | 1,229 | 1,256 | 1,190 | 1,250 | +2.04% | 406,600 | 387億6320万 | +12.82% |
| 03/30 | （空売り報告）大和証券 170,100株（0.54%）新規 |
| 03/27 | 1,184 | 1,248 | 1,158 | 1,225 | +3.38% | 307,600 | 379億8794万 | +11.26% |
| 03/26 | 1,220 | 1,221 | 1,152 | 1,185 | -3.74% | 706,800 | 367億4752万 | +8.22% |
| 03/25 | 1,117 | 1,274 | 1,111 | 1,231 | +11.6% | 879,500 | 381億7400万 | +12.83% |
| 03/24 | 1,100 | 1,107 | 1,087 | 1,103 | +2.13% | 54,200 | 342億465万 | +1.66% |
| 03/23 | 1,090 | 1,091 | 1,079 | 1,080 | -1.82% | 122,600 | 334億9141万 | -0.37% |
| 03/19 | 1,095 | 1,107 | 1,088 | 1,100 | -0.09% | 133,100 | 341億1162万 | +1.29% |
| 03/18 | 1,110 | 1,110 | 1,100 | 1,101 | +0.18% | 34,700 | 341億4263万 | +1.47% |
| 03/17 | 1,106 | 1,107 | 1,092 | 1,099 | +0.09% | 58,900 | 340億8061万 | +1.38% |
| 03/16 | 1,086 | 1,106 | 1,084 | 1,098 | +1.01% | 86,500 | 340億4960万 | +1.39% |
| 03/13 | 1,080 | 1,090 | 1,071 | 1,087 | +1.02% | 92,300 | 337億848万 | +0.46% |
| 03/12 | （IR情報）15:35 役員人事に関するお知らせ |
| 03/12 | （IR情報）15:35 組織変更および人事異動に関するお知らせ |
| 03/12 | 1,069 | 1,082 | 1,067 | 1,076 | +0.65% | 54,800 | 333億6736万 | -0.37% |
| 03/11 | 1,087 | 1,090 | 1,069 | 1,069 | -1.75% | 38,300 | 331億5029万 | -0.93% |
| 03/10 | 1,085 | 1,088 | 1,074 | 1,088 | +1.78% | 55,400 | 337億3949万 | +0.93% |
| 03/09 | 1,058 | 1,075 | 1,053 | 1,069 | -0.83% | 162,400 | 331億5029万 | -0.74% |
| 03/06 | 1,087 | 1,087 | 1,070 | 1,078 | -0.83% | 58,600 | 334億2939万 | 0% |
| 03/05 | 1,089 | 1,109 | 1,077 | 1,087 | +1.12% | 98,100 | 337億848万 | +0.93% |
| 03/04 | 1,067 | 1,088 | 1,055 | 1,075 | -0.37% | 138,300 | 333億3635万 | -0.09% |
| 03/03 | 1,080 | 1,089 | 1,072 | 1,079 | -0.09% | 72,500 | 334億6040万 | +0.28% |
| 03/02 | 1,082 | 1,088 | 1,069 | 1,080 | -0.18% | 66,600 | 334億9141万 | +0.37% |
| 02/27 | 1,084 | 1,088 | 1,076 | 1,082 | 0% | 69,100 | 335億5343万 | +0.56% |
| 02/26 | 1,095 | 1,096 | 1,077 | 1,082 | -0.64% | 73,900 | 335億5343万 | +0.56% |
| 02/25 | 1,110 | 1,110 | 1,086 | 1,089 | -1.89% | 81,500 | 337億7050万 | +1.3% |
| 02/24 | 1,075 | 1,113 | 1,069 | 1,110 | +4.23% | 132,300 | 344億2172万 | +3.26% |
| 02/20 | 1,087 | 1,087 | 1,061 | 1,065 | -2.02% | 69,400 | 330億2625万 | -0.75% |
| 02/19 | 1,086 | 1,093 | 1,079 | 1,087 | +0.09% | 43,500 | 337億848万 | +1.3% |
| 02/18 | 1,090 | 1,090 | 1,076 | 1,086 | +0.18% | 36,400 | 336億7747万 | +1.31% |
| 02/17 | 1,089 | 1,099 | 1,070 | 1,084 | +0.37% | 69,700 | 336億1545万 | +1.21% |
| 02/16 | 1,084 | 1,093 | 1,080 | 1,080 | +0.47% | 60,500 | 334億9141万 | +0.93% |
| 02/13 | 1,105 | 1,112 | 1,072 | 1,075 | -3.33% | 69,100 | 333億3635万 | +0.56% |
| 02/12 | 1,102 | 1,120 | 1,101 | 1,112 | +1.74% | 174,500 | 344億8374万 | +4.12% |
| 02/10 | 1,097 | 1,098 | 1,083 | 1,093 | +1.67% | 93,500 | 338億9454万 | +2.53% |
| 02/09 | （5%ルール）野村絢（9.25%）シティインデックスイレブンス（0%）レノ（0.52%）シティインデックスファースト（3.45%） |
| 02/09 | 1,087 | 1,095 | 1,069 | 1,075 | +0.37% | 120,200 | 333億3635万 | +0.84% |
| 02/06 | 1,061 | 1,074 | 1,054 | 1,071 | +1.04% | 65,600 | 332億1231万 | +0.47% |
| 02/05 | 1,063 | 1,068 | 1,056 | 1,060 | +0.95% | 65,400 | 328億7119万 | -0.56% |
| 02/04 | 1,057 | 1,073 | 1,044 | 1,050 | -0.66% | 59,900 | 325億6109万 | -1.41% |
| 02/03 | 1,044 | 1,076 | 1,044 | 1,057 | +2.13% | 111,300 | 327億7816万 | -0.84% |
| 02/02 | 1,068 | 1,080 | 1,034 | 1,035 | -3.72% | 202,600 | 320億9593万 | -2.82% |
| 01/30 | （IR情報）15:35 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,074 | 1,081 | 1,056 | 1,075 | +0.37% | 146,200 | 333億3635万 | +0.84% |
| 01/29 | 1,070 | 1,075 | 1,064 | 1,071 | +0.09% | 82,900 | 332億1231万 | +0.66% |
| 01/28 | 1,065 | 1,081 | 1,060 | 1,070 | +0.47% | 100,200 | 331億8130万 | +0.75% |
| 01/27 | 1,062 | 1,077 | 1,060 | 1,065 | -0.37% | 94,600 | 330億2625万 | +0.47% |
| 01/26 | 1,070 | 1,077 | 1,059 | 1,069 | -0.56% | 118,500 | 331億5029万 | +1.04% |
| 01/23 | 1,096 | 1,096 | 1,075 | 1,075 | -1.38% | 56,800 | 333億3635万 | +1.8% |
| 01/22 | 1,075 | 1,096 | 1,073 | 1,090 | +1.87% | 89,500 | 338億151万 | +3.32% |
| 01/21 | 1,065 | 1,080 | 1,063 | 1,070 | -0.09% | 66,200 | 331億8130万 | +1.71% |
| 01/20 | 1,071 | 1,076 | 1,063 | 1,071 | +0.37% | 74,200 | 332億1231万 | +2% |
| 01/19 | 1,096 | 1,096 | 1,060 | 1,067 | -0.28% | 205,300 | 330億8827万 | +1.81% |
| 01/16 | （5%ルール）シティインデックスファースト（2.81%）シティインデックスイレブンス（0%）野村絢（9.25%） |
| 01/16 | 1,067 | 1,074 | 1,052 | 1,070 | 0% | 85,500 | 331億8130万 | +2.2% |
| 01/15 | 1,066 | 1,078 | 1,066 | 1,070 | +0.38% | 60,500 | 331億8130万 | +2.29% |
| 01/14 | 1,060 | 1,071 | 1,059 | 1,066 | +1.04% | 88,600 | 330億5726万 | +2.11% |
| 01/13 | 1,065 | 1,079 | 1,035 | 1,055 | -0.47% | 231,200 | 327億1614万 | +1.25% |
| 01/09 | 1,053 | 1,069 | 1,053 | 1,060 | +1.05% | 84,300 | 328億7119万 | +1.92% |
| 01/08 | 1,042 | 1,062 | 1,042 | 1,049 | +0.67% | 77,700 | 325億3008万 | +1.06% |
| 01/07 | 1,084 | 1,086 | 1,042 | 1,042 | -4.05% | 174,100 | 323億1300万 | +0.48% |
| 01/06 | 1,086 | 1,094 | 1,083 | 1,086 | 0% | 62,900 | 336億7747万 | +4.73% |
| 01/05 | 1,065 | 1,092 | 1,058 | 1,086 | +1.69% | 90,700 | 336億7747万 | +5.03% |
| 2025 |
| 12/30 | 1,064 | 1,077 | 1,064 | 1,068 | +0.38% | 72,600 | 331億1928万 | +3.49% |
| 12/29 | 1,063 | 1,071 | 1,057 | 1,064 | +0.85% | 86,800 | 329億9524万 | +3.3% |
| 12/26 | 1,055 | 1,059 | 1,046 | 1,055 | +0.19% | 49,000 | 327億1614万 | +2.53% |
| 12/25 | 1,055 | 1,061 | 1,046 | 1,053 | +0.29% | 114,600 | 326億5412万 | +2.33% |
| 12/24 | 1,050 | 1,053 | 1,047 | 1,050 | +0.19% | 52,100 | 325億6109万 | +2.14% |
| 12/23 | 1,039 | 1,058 | 1,036 | 1,048 | +0.77% | 64,800 | 324億9907万 | +1.95% |
| 12/22 | 1,018 | 1,040 | 1,016 | 1,040 | +2.97% | 69,900 | 322億5098万 | +1.07% |
| 12/19 | 1,025 | 1,035 | 1,010 | 1,010 | -1.46% | 139,400 | 313億2067万 | -1.94% |
| 12/18 | 1,018 | 1,031 | 1,016 | 1,025 | +0.59% | 38,700 | 317億8583万 | -0.58% |
| 12/17 | 1,020 | 1,022 | 1,007 | 1,019 | -0.1% | 64,000 | 315億9976万 | -1.36% |
| 12/16 | 1,031 | 1,032 | 1,017 | 1,020 | -1.07% | 76,200 | 316億3077万 | -1.35% |
| 12/15 | 1,033 | 1,037 | 1,026 | 1,031 | -0.58% | 59,000 | 319億7189万 | -0.39% |
| 12/12 | （自社株買い）取締役会(2025年6月12日)での決議状況(取得期間2025年6月13日～2025年12月30日) |
| 12/12 | 1,025 | 1,038 | 1,022 | 1,037 | +2.78% | 67,600 | 321億5795万 | +0.19% |
| 12/11 | （IR情報）15:30 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 12/11 | 1,028 | 1,035 | 1,009 | 1,009 | -1.66% | 58,300 | 312億8966万 | -2.42% |
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。
