| 2026 |
| 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%）レノ（0.52%）シティインデックスファースト（3.45%）シティインデックスイレブンス（0%） |
| 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）野村絢（9.25%）シティインデックスイレブンス（0%）シティインデックスファースト（2.81%） |
| 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% |
| 12/10 | 1,035 | 1,044 | 1,026 | 1,026 | -0.87% | 40,100 | 318億1684万 | -0.87% |
| 12/09 | 1,040 | 1,049 | 1,026 | 1,035 | -0.67% | 67,900 | 320億9593万 | -0.1% |
| 12/08 | 1,036 | 1,046 | 1,029 | 1,042 | +2.46% | 69,500 | 323億1300万 | +0.68% |
| 12/05 | 1,014 | 1,020 | 1,013 | 1,017 | +0.3% | 32,500 | 315億3774万 | -1.55% |
| 12/04 | 1,014 | 1,020 | 1,012 | 1,014 | 0% | 64,500 | 314億4471万 | -1.84% |
| 12/03 | 1,016 | 1,021 | 1,009 | 1,014 | -0.39% | 60,600 | 314億4471万 | -1.74% |
| 12/02 | 1,022 | 1,024 | 1,004 | 1,018 | -0.49% | 90,000 | 315億6875万 | -1.55% |
| 12/01 | 1,024 | 1,036 | 1,023 | 1,023 | -0.1% | 56,100 | 317億2380万 | -1.06% |
| 11/28 | 1,025 | 1,034 | 1,020 | 1,024 | -0.19% | 67,900 | 317億5481万 | -1.06% |
| 11/27 | 1,030 | 1,034 | 1,017 | 1,026 | -0.39% | 59,300 | 318億1684万 | -0.87% |
| 11/26 | 1,036 | 1,038 | 1,019 | 1,030 | -0.1% | 69,300 | 319億4088万 | -0.48% |
| 11/25 | 1,035 | 1,042 | 1,030 | 1,031 | -0.67% | 49,900 | 319億7189万 | -0.39% |
| 11/21 | 1,041 | 1,046 | 1,034 | 1,038 | -0.38% | 47,600 | 321億8896万 | +0.39% |
| 11/20 | 1,043 | 1,049 | 1,038 | 1,042 | +0.77% | 40,100 | 323億1300万 | +0.77% |
| 11/19 | 1,050 | 1,059 | 1,034 | 1,034 | -2.08% | 73,500 | 320億6492万 | 0% |
| 11/18 | 1,062 | 1,072 | 1,051 | 1,056 | -0.56% | 87,100 | 327億4715万 | +2.13% |
| 11/17 | 1,056 | 1,067 | 1,047 | 1,062 | +0.57% | 71,500 | 329億3322万 | +3.01% |
| 11/14 | （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) |
| 11/14 | 1,046 | 1,064 | 1,046 | 1,056 | -0.19% | 78,600 | 327億4715万 | +2.62% |
| 11/13 | （IR情報）17:50 自己株式の取得状況および取得終了に関するお知らせ |
| 11/13 | 1,068 | 1,075 | 1,056 | 1,058 | -0.19% | 72,100 | 328億917万 | +3.02% |
| 11/12 | （5%ルール）シティインデックスファースト（1.75%）シティインデックスイレブンス（0%）野村絢（9.25%） |
| 11/12 | 1,048 | 1,064 | 1,048 | 1,060 | +1.15% | 69,300 | 328億7119万 | +3.31% |
| 11/11 | 1,049 | 1,055 | 1,033 | 1,048 | -0.1% | 135,700 | 324億9907万 | +2.24% |
| 11/10 | 1,030 | 1,049 | 1,026 | 1,049 | +1.84% | 81,700 | 325億3008万 | +2.34% |
| 11/07 | 1,020 | 1,030 | 1,016 | 1,030 | +0.98% | 86,600 | 319億4088万 | +0.49% |
| 11/06 | 1,021 | 1,025 | 1,014 | 1,020 | -0.1% | 72,800 | 316億3077万 | -0.49% |
| 11/05 | 1,034 | 1,034 | 999 | 1,021 | -1.83% | 140,800 | 316億6178万 | -0.29% |
| 11/04 | （IR情報）15:35 自己株式の取得状況に関するお知らせ |
| 11/04 | 1,019 | 1,042 | 1,006 | 1,040 | +2.06% | 149,300 | 322億5098万 | +1.66% |
| 10/31 | （IR情報）15:35 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | （IR情報）15:35 繰延税金資産の取崩しに関するお知らせ |
| 10/31 | 1,011 | 1,019 | 1,002 | 1,019 | +1.7% | 100,100 | 315億9976万 | -0.1% |
| 10/30 | 1,000 | 1,009 | 1,000 | 1,002 | +0.2% | 283,600 | 310億7258万 | -1.57% |
| 10/29 | 1,010 | 1,014 | 999 | 1,000 | -0.89% | 115,900 | 310億1056万 | -1.57% |
| 10/28 | 1,041 | 1,050 | 1,007 | 1,009 | -3.81% | 127,500 | 312億8966万 | -0.59% |
| 10/27 | 1,035 | 1,049 | 1,032 | 1,049 | +1.84% | 201,400 | 325億3008万 | +3.55% |
| 10/24 | （5%ルール）ディスリーン・グループ・エルピー(Discerene Gro…（4.07%） |
| 10/24 | 1,035 | 1,043 | 1,023 | 1,030 | -0.48% | 64,500 | 319億4088万 | +1.98% |
| 10/23 | 1,027 | 1,035 | 1,019 | 1,035 | +0.29% | 93,700 | 320億9593万 | +2.68% |
| 10/22 | 1,025 | 1,033 | 1,023 | 1,032 | +0.88% | 129,600 | 320億290万 | +2.48% |
| 10/21 | 1,035 | 1,040 | 1,020 | 1,023 | -1.16% | 114,900 | 317億2380万 | +1.59% |
| 10/20 | 1,021 | 1,042 | 1,012 | 1,035 | +2.17% | 215,900 | 320億9593万 | +2.78% |
| 10/17 | 1,016 | 1,022 | 1,008 | 1,013 | -0.3% | 74,400 | 314億1370万 | +0.7% |
| 10/16 | 1,040 | 1,042 | 1,013 | 1,016 | -2.59% | 153,700 | 315億673万 | +0.99% |
| 10/15 | 1,039 | 1,052 | 1,030 | 1,043 | +0.68% | 205,700 | 323億4402万 | +3.68% |
| 10/14 | （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) |
| 10/14 | 983 | 1,036 | 982 | 1,036 | +5.39% | 225,100 | 321億2694万 | +3.08% |
| 10/10 | 1,000 | 1,003 | 983 | 983 | -2.38% | 125,800 | 304億8338万 | -2.29% |
| 10/09 | 1,009 | 1,015 | 1,003 | 1,007 | -0.4% | 95,100 | 312億2763万 | +0.1% |
| 10/08 | 1,050 | 1,060 | 1,010 | 1,011 | -2.98% | 186,200 | 313億5168万 | +0.7% |
| 10/07 | （5%ルール）ディスリーン・グループ・エルピー(Discerene Gro…（5.13%） |
| 10/07 | 1,028 | 1,046 | 1,022 | 1,042 | +1.76% | 169,600 | 323億1300万 | +3.89% |
| 10/07 | （空売り報告）Barclays Capital Securities Ltd 147,971株（0.47%）-0.04%義務消失 |
| 10/06 | （空売り報告）Barclays Capital Securities Ltd 158,471株（0.51%）再IN |
| 10/03 | （5%ルール）シティインデックスファースト（0.62%）野村絢（9.25%）シティインデックスイレブンス（0%） |
| 10/03 | （空売り報告）Barclays Capital Securities Ltd 150,371株（0.48%）-0.04%義務消失 |
| 10/02 | （空売り報告）Nomura International plc 154,891株（0.49%）-0.05%義務消失 |
| 10/01 | （IR情報）15:35 自己株式の取得状況に関するお知らせ |
| 10/01 | （空売り報告）Nomura International plc 168,059株（0.54%）-0.12% |
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。
