| 2026 |
| 10/01 | 4,150 | 4,150 | 4,090 | 4,100 | -1.2% | 23,300 | - | -2.64% |
| 09/30 | 4,135 | 4,155 | 4,120 | 4,150 | +0.36% | 19,800 | - | -1.57% |
| 09/29 | 4,180 | 4,190 | 4,135 | 4,135 | -2.59% | 27,300 | - | -1.99% |
| 09/28 | 4,305 | 4,310 | 4,245 | 4,245 | -0.93% | 43,300 | - | +0.59% |
| 09/25 | 4,235 | 4,285 | 4,220 | 4,285 | +1.78% | 16,200 | - | +1.66% |
| 09/24 | 4,235 | 4,250 | 4,210 | 4,210 | -0.59% | 14,900 | - | -0.02% |
| 09/18 | 4,245 | 4,275 | 4,210 | 4,235 | -0.94% | 21,100 | - | +0.62% |
| 09/17 | 4,240 | 4,275 | 4,235 | 4,275 | +0.83% | 18,800 | - | +1.64% |
| 09/16 | 4,210 | 4,240 | 4,210 | 4,240 | +0.71% | 8,800 | - | +0.93% |
| 09/15 | 4,215 | 4,230 | 4,210 | 4,210 | -0.12% | 12,300 | - | +0.33% |
| 09/14 | 4,175 | 4,235 | 4,175 | 4,215 | +0.96% | 13,500 | - | +0.57% |
| 09/11 | 4,175 | 4,180 | 4,135 | 4,175 | 0% | 17,600 | - | -0.24% |
| 09/10 | 4,140 | 4,180 | 4,120 | 4,175 | +0.85% | 17,300 | - | -0.12% |
| 09/09 | 4,175 | 4,175 | 4,125 | 4,140 | -1.08% | 18,100 | - | -0.81% |
| 09/08 | 4,225 | 4,230 | 4,180 | 4,185 | -0.59% | 19,000 | - | +0.38% |
| 09/07 | 4,180 | 4,250 | 4,165 | 4,210 | +0.72% | 24,100 | - | +1.08% |
| 09/04 | 4,185 | 4,190 | 4,165 | 4,180 | -0.48% | 10,600 | - | +0.41% |
| 09/03 | 4,200 | 4,220 | 4,190 | 4,200 | +0.6% | 10,200 | - | +0.86% |
| 09/02 | 4,200 | 4,205 | 4,175 | 4,175 | -1.3% | 16,100 | - | +0.26% |
| 09/01 | 4,255 | 4,270 | 4,205 | 4,230 | -0.59% | 16,200 | - | +1.66% |
| 08/31 | 4,270 | 4,275 | 4,225 | 4,255 | -0.23% | 17,800 | - | +2.36% |
| 08/28 | 4,260 | 4,295 | 4,245 | 4,265 | -0.12% | 12,400 | - | +2.8% |
| 08/27 | 4,280 | 4,295 | 4,255 | 4,270 | -0.23% | 11,200 | - | +3.07% |
| 08/26 | 4,265 | 4,285 | 4,260 | 4,280 | +0.94% | 11,900 | - | +3.46% |
| 08/25 | 4,255 | 4,260 | 4,220 | 4,240 | +0.36% | 8,600 | - | +2.69% |
| 08/24 | 4,220 | 4,270 | 4,215 | 4,225 | +0.36% | 22,300 | - | +2.55% |
| 08/24 | （空売り報告）Nomura International plc 104,724株（0.48%）-0.09%義務消失 |
| 08/21 | 4,155 | 4,215 | 4,150 | 4,210 | +1.2% | 34,600 | - | +2.33% |
| 08/20 | 4,135 | 4,170 | 4,120 | 4,160 | +0.6% | 13,000 | - | +1.22% |
| 08/19 | 4,170 | 4,170 | 4,105 | 4,135 | -0.84% | 19,000 | - | +0.63% |
| 08/18 | 4,150 | 4,195 | 4,150 | 4,170 | 0% | 14,200 | - | +1.48% |
| 08/17 | 4,130 | 4,180 | 4,125 | 4,170 | +0.12% | 21,500 | - | +1.51% |
| 08/14 | 4,120 | 4,165 | 4,095 | 4,165 | +0.48% | 20,000 | - | +1.44% |
| 08/13 | 4,120 | 4,145 | 4,090 | 4,145 | +0.97% | 13,400 | - | +1% |
| 08/12 | 4,100 | 4,130 | 4,085 | 4,105 | +0.49% | 16,200 | - | +0.1% |
| 08/10 | 4,090 | 4,090 | 4,045 | 4,085 | +0.37% | 14,100 | - | -0.37% |
| 08/07 | 4,040 | 4,110 | 4,040 | 4,070 | +0.37% | 13,200 | - | -0.63% |
| 08/07 | （空売り報告）Nomura International plc 123,464株（0.57%）再IN |
| 08/06 | 4,025 | 4,085 | 4,025 | 4,055 | +0.75% | 11,500 | - | -0.9% |
| 08/05 | 4,030 | 4,055 | 4,010 | 4,025 | +0.12% | 17,700 | - | -1.57% |
| 08/04 | 4,110 | 4,110 | 4,020 | 4,020 | -1.59% | 21,900 | - | -1.64% |
| 08/03 | 4,030 | 4,115 | 3,980 | 4,085 | -1.57% | 39,800 | - | -0.02% |
| 07/31 | （IR情報）16:40 2027年3月期第1四半期決算説明資料 |
| 07/31 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 4,200 | 4,210 | 4,140 | 4,150 | -1.19% | 22,400 | - | +1.69% |
| 07/30 | 4,205 | 4,205 | 4,120 | 4,200 | -0.12% | 34,000 | - | +3.04% |
| 07/29 | 4,115 | 4,210 | 4,105 | 4,205 | +2.31% | 30,500 | - | +3.34% |
| 07/28 | 4,075 | 4,115 | 4,060 | 4,110 | -0.24% | 17,700 | - | +1.18% |
| 07/27 | 4,065 | 4,120 | 4,065 | 4,120 | +1.35% | 14,300 | - | +1.48% |
| 07/24 | （IR情報）15:30 取締役等に対する譲渡制限付株式付与のための新株式発行の割当完了等に関するお知らせ |
| 07/24 | 4,075 | 4,105 | 4,050 | 4,065 | -1.09% | 10,500 | - | +0.15% |
| 07/23 | 4,115 | 4,115 | 4,090 | 4,110 | -0.12% | 8,100 | - | +1.23% |
| 07/22 | 4,090 | 4,125 | 4,075 | 4,115 | +0.73% | 13,900 | - | +1.35% |
| 07/21 | 4,050 | 4,110 | 4,035 | 4,085 | +1.74% | 16,800 | - | +0.59% |
| 07/17 | 4,100 | 4,105 | 3,990 | 4,015 | -1.71% | 22,400 | - | -1.18% |
| 07/16 | 4,105 | 4,140 | 4,085 | 4,085 | -0.49% | 13,100 | - | +0.39% |
| 07/15 | 4,140 | 4,165 | 4,100 | 4,105 | -0.61% | 17,100 | - | +0.86% |
| 07/14 | （IR情報）15:30 特定子会社の異動に関するお知らせ |
| 07/14 | 4,135 | 4,165 | 4,130 | 4,130 | -0.12% | 12,000 | - | +1.45% |
| 07/13 | 4,145 | 4,180 | 4,135 | 4,135 | -0.24% | 18,800 | - | +1.57% |
| 07/10 | 4,120 | 4,175 | 4,120 | 4,145 | +0.61% | 23,000 | - | +1.94% |
| 07/09 | 4,100 | 4,155 | 4,080 | 4,120 | +0.37% | 20,500 | - | +1.43% |
| 07/08 | 4,115 | 4,140 | 4,105 | 4,105 | +0.37% | 16,700 | - | +1.23% |
| 07/07 | 4,100 | 4,135 | 4,090 | 4,090 | +0.37% | 16,300 | - | +1.04% |
| 07/06 | 4,035 | 4,085 | 4,020 | 4,075 | +2.13% | 19,500 | - | +0.87% |
| 07/03 | 4,020 | 4,040 | 3,990 | 3,990 | +0.5% | 19,400 | - | -1.07% |
| 07/03 | （空売り報告）Nomura International plc 106,274株（0.49%）-0.02%義務消失 |
| 07/02 | 4,000 | 4,040 | 3,970 | 3,970 | 0% | 23,300 | - | -1.54% |
| 07/01 | （IR情報）15:30 (開示事項の経過)子会社の異動を伴う株式譲渡完了のお知らせ |
| 07/01 | 4,005 | 4,010 | 3,970 | 3,970 | -0.38% | 13,300 | - | -1.54% |
| 06/30 | （IR情報）15:30 支配株主等に関する事項について |
| 06/30 | 4,010 | 4,015 | 3,975 | 3,985 | +0.13% | 18,800 | - | -1.14% |
| 06/29 | （IR情報）15:45 第56期定時株主総会における議決権行使の結果に関するお知らせ |
| 06/29 | 4,010 | 4,045 | 3,965 | 3,980 | +0.25% | 34,300 | - | -1.24% |
| 06/26 | （IR情報）15:30 取締役等に対する譲渡制限付株式付与のための新株式発行に関するお知らせ |
| 06/26 | 4,005 | 4,015 | 3,970 | 3,970 | -1.49% | 21,100 | - | -1.46% |
| 06/25 | 4,015 | 4,045 | 4,010 | 4,030 | +0.5% | 15,800 | - | +0.02% |
| 06/24 | 4,010 | 4,050 | 3,995 | 4,010 | -0.37% | 16,400 | - | -0.45% |
| 06/24 | （空売り報告）Nomura International plc 110,338株（0.51%）再IN |
| 06/23 | 4,045 | 4,065 | 4,010 | 4,025 | -0.98% | 16,100 | - | -0.05% |
| 06/23 | （空売り報告）Nomura International plc 106,312株（0.49%）-0.02%義務消失 |
| 06/22 | 4,085 | 4,090 | 4,050 | 4,065 | -0.85% | 15,700 | - | +1.02% |
| 06/19 | 4,100 | 4,135 | 4,090 | 4,100 | +0.12% | 22,200 | - | +2.04% |
| 06/18 | 4,145 | 4,145 | 4,060 | 4,095 | -0.12% | 19,200 | - | +2.04% |
| 06/17 | 4,160 | 4,180 | 4,100 | 4,100 | -0.85% | 14,000 | - | +2.27% |
| 06/16 | 4,130 | 4,165 | 4,070 | 4,135 | -0.24% | 19,600 | - | +3.22% |
| 06/15 | 4,155 | 4,185 | 4,135 | 4,145 | -0.72% | 29,600 | - | +3.6% |
| 06/12 | 4,105 | 4,185 | 4,105 | 4,175 | +1.71% | 39,500 | - | +4.45% |
| 06/11 | 4,160 | 4,160 | 4,075 | 4,105 | -0.61% | 23,300 | - | +2.83% |
| 06/10 | 4,140 | 4,230 | 4,105 | 4,130 | +0.24% | 38,100 | - | +3.53% |
| 06/09 | 4,075 | 4,140 | 4,075 | 4,120 | +2.36% | 44,400 | - | +3.41% |
| 06/08 | 4,010 | 4,070 | 3,985 | 4,025 | -0.49% | 42,400 | - | +1.11% |
| 06/05 | 3,950 | 4,045 | 3,950 | 4,045 | +2.53% | 31,100 | - | +1.35% |
| 06/04 | 3,920 | 3,960 | 3,900 | 3,945 | +0.38% | 36,600 | - | -1.28% |
| 06/03 | 3,885 | 3,930 | 3,850 | 3,930 | +1.55% | 26,100 | - | -1.97% |
| 06/02 | 3,900 | 3,915 | 3,850 | 3,870 | -1.02% | 42,900 | - | -3.71% |
| 06/01 | （IR情報）15:30 人事異動に関するお知らせ |
| 06/01 | 3,970 | 3,970 | 3,910 | 3,910 | -1.51% | 30,700 | - | -3.05% |
| 05/29 | 3,960 | 4,020 | 3,960 | 3,970 | +0.25% | 22,400 | - | -1.9% |
| 05/28 | 3,940 | 3,960 | 3,915 | 3,960 | +0.51% | 34,300 | - | -2.44% |
| 05/28 | （空売り報告）Nomura International plc 110,052株（0.51%）再IN |
| 05/27 | （IR情報）15:30 執行役員に対する譲渡制限付株式報酬制度導入に関するお知らせ |
| 05/27 | 3,965 | 3,975 | 3,930 | 3,940 | -0.63% | 20,600 | - | -3.24% |
| 05/26 | 3,935 | 3,990 | 3,925 | 3,965 | +0.38% | 23,400 | - | -2.94% |
| 05/25 | 3,980 | 3,980 | 3,950 | 3,950 | -0.88% | 26,900 | - | -3.61% |
| 05/22 | （IR情報）16:00 第32回及び第33回無担保社債発行のお知らせ |
| 05/22 | （IR情報）16:00 当社初の個人投資家向け社債発行条件決定のお知らせ |
| 05/22 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/22 | 4,025 | 4,025 | 3,960 | 3,985 | -0.62% | 26,400 | - | -2.99% |
| 05/21 | 3,980 | 4,030 | 3,950 | 4,010 | +1.13% | 39,400 | - | -2.58% |
| 05/21 | （空売り報告）Nomura International plc 101,821株（0.47%）-0.04%義務消失 |
| 05/20 | 3,965 | 3,980 | 3,910 | 3,965 | -0.13% | 33,700 | - | -3.81% |
| 05/20 | （空売り報告）Nomura International plc 110,505株（0.51%）再IN |
| 05/19 | （IR情報）15:30 当社初の個人投資家向け社債発行のお知らせ |
| 05/19 | 3,935 | 3,985 | 3,925 | 3,970 | +1.53% | 29,500 | - | -3.92% |
| 05/19 | （空売り報告）Nomura International plc 107,546株（0.49%）-0.01%義務消失 |
| 05/18 | 3,970 | 3,975 | 3,905 | 3,910 | -1.64% | 36,000 | - | -5.62% |
| 05/18 | （空売り報告）Nomura International plc 107,835株（0.5%）新規 |
| 05/15 | 4,010 | 4,020 | 3,940 | 3,975 | -0.38% | 33,700 | - | -4.36% |
| 05/14 | 4,010 | 4,010 | 3,975 | 3,990 | -0.62% | 27,800 | - | -4.16% |
| 05/13 | 4,030 | 4,040 | 4,015 | 4,015 | -0.12% | 19,400 | - | -3.72% |
| 05/12 | 4,055 | 4,055 | 4,000 | 4,020 | -0.37% | 21,100 | - | -3.74% |
| 05/11 | 4,055 | 4,060 | 4,005 | 4,035 | -0.49% | 28,000 | - | -3.47% |
| 05/08 | 4,030 | 4,065 | 4,020 | 4,055 | +0.37% | 26,700 | - | -2.99% |
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。
