| 2026 |
| 10/05 | 777 | 794 | 768 | 788 | +2.07% | 510,400 | - | +2.47% |
| 10/02 | 781 | 785 | 768 | 772 | -2.4% | 524,100 | - | +0.39% |
| 10/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 10/01 | 805 | 808 | 784 | 791 | -0.88% | 594,900 | - | +2.46% |
| 09/30 | 791 | 802 | 780 | 798 | +1.53% | 487,000 | - | +3.1% |
| 09/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 951,597株（0.71%）+0.01% |
| 09/29 | 800 | 803 | 782 | 786 | -1.13% | 412,700 | - | +1.29% |
| 09/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 941,697株（0.7%）+0.03% |
| 09/28 | 821 | 834 | 794 | 795 | -2.81% | 720,400 | - | +1.92% |
| 09/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 905,697株（0.67%）+0.06% |
| 09/25 | 817 | 834 | 810 | 818 | +0.86% | 1,282,200 | - | +4.34% |
| 09/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 814,997株（0.61%）+0.05% |
| 09/24 | 772 | 813 | 771 | 811 | +5.19% | 1,589,500 | - | +3.05% |
| 09/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 760,697株（0.56%）-0.05% |
| 09/18 | 786 | 796 | 768 | 771 | -1.15% | 728,700 | - | -2.53% |
| 09/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 826,997株（0.61%）-0.01% |
| 09/17 | 766 | 787 | 765 | 780 | +2.9% | 662,000 | - | -2.01% |
| 09/16 | （IR情報）16:00 特定子会社の解散及び清算に関するお知らせ |
| 09/16 | 768 | 776 | 754 | 758 | +0.13% | 459,200 | - | -5.01% |
| 09/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 834,797株（0.62%）-0.01% |
| 09/15 | （IR情報）16:10 (開示事項の経過)当社のGroup Lease PCLに対する現状の認識について |
| 09/15 | 761 | 768 | 754 | 757 | 0% | 505,600 | - | -5.38% |
| 09/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 841,797株（0.63%）-0.02% |
| 09/14 | 752 | 765 | 749 | 757 | -0.53% | 576,200 | - | -5.49% |
| 09/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 875,897株（0.65%）+0.04% |
| 09/11 | 751 | 767 | 742 | 761 | -0.65% | 878,200 | - | -5.7% |
| 09/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 815,097株（0.61%）+0.02% |
| 09/10 | 735 | 771 | 733 | 766 | +3.37% | 645,200 | - | -5.67% |
| 09/09 | 746 | 751 | 732 | 741 | -1.46% | 724,400 | - | -9.19% |
| 09/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 792,497株（0.59%）+0.03% |
| 09/08 | 757 | 783 | 751 | 752 | -0.53% | 1,159,500 | - | -8.4% |
| 09/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 759,197株（0.56%）+0.02% |
| 09/07 | 772 | 777 | 750 | 756 | -2.7% | 1,267,300 | - | -8.25% |
| 09/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 730,397株（0.54%）再IN |
| 09/04 | （自社株買い）取締役会(2026年8月13日)での決議状況(取得期間2026年8月10日～2026年12月30日) |
| 09/04 | 771 | 798 | 766 | 777 | +1.57% | 1,046,500 | - | -5.93% |
| 09/03 | 763 | 791 | 757 | 765 | +1.59% | 1,867,400 | - | -7.38% |
| 09/02 | 751 | 774 | 737 | 753 | -1.7% | 2,245,000 | - | -8.84% |
| 09/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 09/01 | 714 | 775 | 712 | 766 | +9.12% | 5,076,300 | - | -7.49% |
| 09/01 | （空売り報告）Nomura International plc 527,820株（0.39%）-0.31%義務消失 |
| 08/31 | 755 | 766 | 698 | 702 | -6.77% | 4,916,200 | - | -15.42% |
| 08/31 | （空売り報告）Nomura International plc 937,985株（0.7%）再IN |
| 08/28 | 740 | 761 | 735 | 753 | +0.94% | 2,742,200 | - | -9.82% |
| 08/27 | 807 | 807 | 724 | 746 | -7.21% | 4,988,000 | - | -11.08% |
| 08/26 | 839 | 839 | 795 | 804 | -2.43% | 1,903,100 | - | -4.63% |
| 08/25 | 842 | 847 | 806 | 824 | -2.14% | 2,462,700 | - | -2.49% |
| 08/24 | 869 | 870 | 828 | 842 | -3% | 2,308,100 | - | -0.36% |
| 08/21 | 880 | 895 | 862 | 868 | -2.36% | 1,321,500 | - | +2.6% |
| 08/20 | 875 | 892 | 848 | 889 | +1.14% | 1,353,400 | - | +4.96% |
| 08/19 | 880 | 892 | 843 | 879 | -2.66% | 2,036,800 | - | +3.9% |
| 08/18 | （5%ルール）NLHD（30.92%）ジャパンポケット（2.29%）クリア（0.58%）表参道キャピタル（1.14%）藤澤信義（4.71%） |
| 08/18 | 921 | 954 | 897 | 903 | -1.31% | 3,304,500 | - | +6.99% |
| 08/17 | 897 | 922 | 881 | 915 | +2.23% | 2,073,900 | - | +8.8% |
| 08/14 | 821 | 902 | 820 | 895 | +10.63% | 2,884,300 | - | +7.06% |
| 08/13 | （IR情報）16:00 自己株式取得に係る事項の変更(取得枠の拡大)に関するお知らせ |
| 08/13 | 808 | 813 | 783 | 809 | 0% | 2,114,100 | - | -2.65% |
| 08/12 | 804 | 821 | 795 | 809 | +0.75% | 1,976,900 | - | -2.65% |
| 08/10 | （IR情報）16:40 (開示事項の経過)当社のGroup Lease PCLに対する現状の認識について |
| 08/10 | 840 | 908 | 796 | 803 | -9.27% | 4,035,300 | - | -3.49% |
| 08/07 | （IR情報）16:00 スピンオフに関する検討開始のお知らせ |
| 08/07 | （IR情報）16:00 2026年12月期第2四半期(中間期)決算補足説明資料 |
| 08/07 | （IR情報）16:00 自己株式取得に係る事項の決定に関するお知らせ |
| 08/07 | （IR情報）16:00 2026年12月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 08/07 | 871 | 885 | 868 | 885 | -0.11% | 819,900 | - | +6.37% |
| 08/06 | 871 | 894 | 868 | 886 | +1.96% | 1,204,800 | - | +6.88% |
| 08/05 | 863 | 892 | 854 | 869 | +0.12% | 1,286,700 | - | +5.21% |
| 08/04 | 829 | 870 | 829 | 868 | +5.34% | 1,664,000 | - | +5.34% |
| 08/03 | 820 | 829 | 801 | 824 | +0.86% | 706,100 | - | +0.12% |
| 07/31 | 788 | 831 | 774 | 817 | +5.15% | 1,380,800 | - | -0.61% |
| 07/30 | 776 | 783 | 764 | 777 | +1.3% | 868,400 | - | -5.36% |
| 07/29 | 804 | 806 | 751 | 767 | -3.03% | 1,550,800 | - | -6.58% |
| 07/28 | 829 | 830 | 784 | 791 | -4.58% | 915,800 | - | -3.65% |
| 07/27 | 839 | 839 | 822 | 829 | -0.48% | 404,800 | - | +1.1% |
| 07/24 | 828 | 835 | 814 | 833 | -0.36% | 512,300 | - | +1.96% |
| 07/23 | 840 | 847 | 833 | 836 | -0.95% | 378,200 | - | +2.58% |
| 07/22 | 850 | 867 | 839 | 844 | -1.29% | 504,800 | - | +3.81% |
| 07/21 | 843 | 860 | 825 | 855 | +1.66% | 883,900 | - | +5.56% |
| 07/17 | 855 | 871 | 825 | 841 | -1.87% | 1,179,400 | - | +4.34% |
| 07/16 | 881 | 884 | 840 | 857 | -4.03% | 1,115,000 | - | +6.99% |
| 07/15 | 860 | 904 | 850 | 893 | +3.84% | 1,730,200 | - | +12.33% |
| 07/14 | 833 | 863 | 829 | 860 | +3.61% | 1,335,500 | - | +9% |
| 07/13 | 828 | 851 | 825 | 830 | +0.97% | 982,000 | - | +5.87% |
| 07/10 | 800 | 832 | 799 | 822 | +3.27% | 652,100 | - | +5.52% |
| 07/09 | 783 | 799 | 783 | 796 | +1.27% | 467,800 | - | +2.71% |
| 07/08 | 806 | 809 | 781 | 786 | -2.84% | 642,600 | - | +1.68% |
| 07/07 | 815 | 827 | 804 | 809 | -0.12% | 418,800 | - | +5.06% |
| 07/06 | 818 | 822 | 806 | 810 | -0.98% | 496,700 | - | +5.47% |
| 07/03 | 803 | 827 | 803 | 818 | +1.74% | 481,500 | - | +6.93% |
| 07/02 | 811 | 817 | 800 | 804 | -1.11% | 479,500 | - | +5.51% |
| 07/01 | 815 | 824 | 805 | 813 | -0.37% | 546,500 | - | +6.83% |
| 06/30 | 826 | 834 | 815 | 816 | -2.39% | 590,400 | - | +7.51% |
| 06/29 | 805 | 840 | 798 | 836 | +3.59% | 1,392,900 | - | +10% |
| 06/26 | 783 | 809 | 782 | 807 | +1.13% | 897,000 | - | +6.32% |
| 06/25 | 773 | 803 | 759 | 798 | +3.5% | 1,033,500 | - | +5.14% |
| 06/24 | 779 | 795 | 765 | 771 | -0.13% | 543,300 | - | +1.72% |
| 06/23 | （IR情報）16:00 (開示事項の経過)当社の株主優待に関するお知らせ |
| 06/23 | 775 | 781 | 762 | 772 | +0.78% | 419,900 | - | +1.85% |
| 06/22 | 774 | 800 | 760 | 766 | +0.26% | 875,600 | - | +1.32% |
| 06/19 | 789 | 789 | 762 | 764 | -2.18% | 1,269,000 | - | +1.19% |
| 06/18 | 836 | 852 | 776 | 781 | +0.64% | 3,496,700 | - | +3.72% |
| 06/17 | （IR情報）16:00 特別株主優待の実施に関するお知らせ |
| 06/17 | 777 | 791 | 762 | 776 | +1.57% | 942,300 | - | +3.74% |
| 06/16 | 762 | 773 | 747 | 764 | +0.26% | 713,300 | - | +2.69% |
| 06/15 | 730 | 763 | 715 | 762 | +6.57% | 988,100 | - | +2.97% |
| 06/12 | 728 | 728 | 708 | 715 | +0.28% | 516,900 | - | -2.85% |
| 06/11 | 732 | 743 | 708 | 713 | -3.78% | 715,300 | - | -2.99% |
| 06/10 | 728 | 755 | 728 | 741 | +2.49% | 1,171,900 | - | +1.09% |
| 06/09 | 721 | 731 | 712 | 723 | +0.84% | 610,700 | - | -0.96% |
| 06/08 | 710 | 734 | 697 | 717 | -0.97% | 674,900 | - | -1.51% |
| 06/05 | 735 | 741 | 713 | 724 | -0.55% | 561,100 | - | -0.14% |
| 06/04 | 732 | 740 | 720 | 728 | -0.82% | 445,600 | - | +1.11% |
| 06/03 | 750 | 755 | 720 | 734 | -0.14% | 883,700 | - | +2.66% |
| 06/02 | 737 | 744 | 706 | 735 | -0.68% | 1,218,700 | - | +3.38% |
| 06/01 | 771 | 774 | 736 | 740 | -2.76% | 837,400 | - | +4.96% |
| 05/29 | 770 | 783 | 760 | 761 | -1.04% | 537,600 | - | +8.71% |
| 05/28 | 772 | 779 | 753 | 769 | 0% | 890,800 | - | +10.81% |
| 05/27 | 834 | 834 | 754 | 769 | -7.9% | 1,961,500 | - | +11.77% |
| 05/26 | 825 | 844 | 802 | 835 | +1.83% | 1,492,900 | - | +22.43% |
| 05/25 | 796 | 846 | 782 | 820 | +2.89% | 2,162,400 | - | +21.66% |
| 05/22 | 782 | 803 | 761 | 797 | +2.18% | 1,488,700 | - | +19.67% |
| 05/21 | 770 | 796 | 761 | 780 | +3.31% | 1,765,100 | - | +18.54% |
| 05/20 | 738 | 779 | 722 | 755 | +2.3% | 1,817,500 | - | +15.98% |
| 05/19 | 738 | 750 | 728 | 738 | +0.41% | 1,102,400 | - | +14.24% |
| 05/18 | 707 | 744 | 705 | 735 | +3.81% | 2,414,900 | - | +14.84% |
| 05/15 | 654 | 717 | 650 | 708 | +6.63% | 2,360,300 | - | +11.67% |
| 05/14 | （IR情報）16:00 当社の株主優待に関するお知らせ |
| 05/14 | （IR情報）16:00 2026年12月期第1四半期決算補足説明資料 |
| 05/14 | （IR情報）16:00 2026年12月期第1四半期決算短信〔IFRS〕(連結) |
| 05/14 | 652 | 668 | 650 | 664 | +0.45% | 822,800 | - | +5.56% |
| 05/13 | 664 | 664 | 643 | 661 | -1.49% | 672,200 | - | +5.76% |
| 05/12 | 677 | 687 | 667 | 671 | +0.15% | 805,400 | - | +8.05% |
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。
