| 2026 |
| 06/03 | 3,885 | 3,930 | 3,850 | 3,930 | +1.55% | 26,100 | 846億8924万 | -1.97% |
| 06/02 | 3,900 | 3,915 | 3,850 | 3,870 | -1.02% | 42,900 | 833億9628万 | -3.71% |
| 06/01 | 3,970 | 3,970 | 3,910 | 3,910 | -1.51% | 30,700 | 842億5825万 | -3.05% |
| 05/29 | 3,960 | 4,020 | 3,960 | 3,970 | +0.25% | 22,400 | 855億5122万 | -1.9% |
| 05/28 | 3,940 | 3,960 | 3,915 | 3,960 | +0.51% | 34,300 | 853億3573万 | -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 | 849億474万 | -3.24% |
| 05/26 | 3,935 | 3,990 | 3,925 | 3,965 | +0.38% | 23,400 | 854億4347万 | -2.94% |
| 05/25 | 3,980 | 3,980 | 3,950 | 3,950 | -0.88% | 26,900 | 851億2023万 | -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 | 858億7446万 | -2.99% |
| 05/21 | 3,980 | 4,030 | 3,950 | 4,010 | +1.13% | 39,400 | 864億1320万 | -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 | 854億4347万 | -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 | 855億5122万 | -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 | 842億5825万 | -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 | 856億5897万 | -4.36% |
| 05/14 | 4,010 | 4,010 | 3,975 | 3,990 | -0.62% | 27,800 | 859億8221万 | -4.16% |
| 05/13 | 4,030 | 4,040 | 4,015 | 4,015 | -0.12% | 19,400 | 865億2094万 | -3.72% |
| 05/12 | 4,055 | 4,055 | 4,000 | 4,020 | -0.37% | 21,100 | 866億2869万 | -3.74% |
| 05/11 | 4,055 | 4,060 | 4,005 | 4,035 | -0.49% | 28,000 | 869億5193万 | -3.47% |
| 05/08 | 4,030 | 4,065 | 4,020 | 4,055 | +0.37% | 26,700 | 873億8292万 | -2.99% |
| 05/07 | 4,010 | 4,060 | 3,970 | 4,040 | +1% | 51,500 | 870億5968万 | -3.33% |
| 05/01 | 4,090 | 4,090 | 4,000 | 4,000 | -1.36% | 57,700 | 861億9770万 | -4.4% |
| 04/30 | 4,195 | 4,200 | 4,025 | 4,055 | -4.92% | 116,000 | 873億8292万 | -3.25% |
| 04/28 | （IR情報）15:30 中期計画2028(説明資料) |
| 04/28 | （IR情報）15:30 2026年3月期決算説明資料 |
| 04/28 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 04/28 | （IR情報）15:30 業績予想と実績値との差異に関するお知らせ |
| 04/28 | （IR情報）15:30 特定子会社の異動に関するお知らせ |
| 04/28 | （IR情報）15:30 中期計画2028について |
| 04/28 | 4,195 | 4,280 | 4,180 | 4,265 | +2.4% | 50,300 | 919億830万 | +1.64% |
| 04/27 | 4,280 | 4,280 | 4,165 | 4,165 | -2.34% | 25,500 | 897億5336万 | -0.57% |
| 04/24 | 4,210 | 4,270 | 4,200 | 4,265 | +1.67% | 33,300 | 919億830万 | +1.94% |
| 04/23 | 4,215 | 4,215 | 4,175 | 4,195 | -0.47% | 18,300 | 903億9984万 | +0.41% |
| 04/22 | 4,270 | 4,270 | 4,190 | 4,215 | -0.94% | 19,100 | 908億3083万 | +0.93% |
| 04/21 | 4,315 | 4,315 | 4,240 | 4,255 | -0.7% | 21,400 | 916億9281万 | +2.01% |
| 04/20 | 4,260 | 4,285 | 4,255 | 4,285 | +0.47% | 16,300 | 923億3929万 | +2.93% |
| 04/17 | 4,240 | 4,295 | 4,235 | 4,265 | -0.35% | 17,200 | 919億830万 | +2.65% |
| 04/16 | 4,280 | 4,320 | 4,265 | 4,280 | +0.12% | 26,300 | 922億3154万 | +3.18% |
| 04/15 | 4,245 | 4,275 | 4,240 | 4,275 | +1.42% | 26,400 | 921億2380万 | +3.14% |
| 04/14 | 4,170 | 4,215 | 4,150 | 4,215 | +1.08% | 20,700 | 908億3083万 | +1.79% |
| 04/13 | 4,170 | 4,190 | 4,145 | 4,170 | 0% | 16,700 | 898億6111万 | +0.8% |
| 04/10 | 4,245 | 4,245 | 4,145 | 4,170 | -0.83% | 21,000 | 898億6111万 | +0.77% |
| 04/09 | 4,265 | 4,285 | 4,205 | 4,205 | -1.41% | 21,200 | 906億1534万 | +1.59% |
| 04/08 | 4,230 | 4,275 | 4,230 | 4,265 | +0.95% | 23,300 | 919億830万 | +3.19% |
| 04/07 | 4,175 | 4,230 | 4,175 | 4,225 | +1.56% | 19,100 | 910億4632万 | +2.3% |
| 04/06 | 4,150 | 4,180 | 4,145 | 4,160 | -0.12% | 14,600 | 896億4561万 | +0.65% |
| 04/03 | 4,145 | 4,175 | 4,145 | 4,165 | +0.36% | 12,100 | 897億5336万 | +0.56% |
| 04/02 | 4,135 | 4,195 | 4,135 | 4,150 | +0.85% | 31,600 | 894億3012万 | +0.07% |
| 04/01 | 4,115 | 4,115 | 4,065 | 4,115 | +1.73% | 22,400 | 886億7589万 | -0.87% |
| 03/31 | （IR情報）16:00 関連会社AIRA Leasing Public Company Limitedの持分売却に関するお知らせ |
| 03/31 | 4,035 | 4,090 | 4,015 | 4,045 | +0.37% | 27,300 | 871億6743万 | -2.72% |
| 03/30 | （IR情報）15:30 代表取締役および役員の異動に関するお知らせ |
| 03/30 | 3,960 | 4,040 | 3,930 | 4,030 | -3.24% | 51,700 | 868億4419万 | -3.26% |
| 03/27 | 4,165 | 4,190 | 4,145 | 4,165 | 0% | 100,800 | 897億5336万 | -0.34% |
| 03/26 | 4,175 | 4,185 | 4,125 | 4,165 | -0.6% | 43,600 | 897億5336万 | -0.5% |
| 03/25 | 4,150 | 4,195 | 4,150 | 4,190 | +2.2% | 37,100 | 902億9209万 | -0.02% |
| 03/24 | 4,095 | 4,115 | 4,075 | 4,100 | +1.61% | 24,100 | 883億5265万 | -2.29% |
| 03/23 | （IR情報）17:00 特定子会社の異動に関するお知らせ |
| 03/23 | （IR情報）17:00 Workforce Innovation Fund１号ファンドを組成 ～ベンチャー投資を通じて中小企業の人手不足問題解決を目指す～ |
| 03/23 | 4,055 | 4,060 | 4,020 | 4,035 | -1.59% | 37,200 | 869億5193万 | -4.02% |
| 03/19 | 4,130 | 4,155 | 4,100 | 4,100 | -1.44% | 28,500 | 883億5265万 | -2.77% |
| 03/18 | 4,110 | 4,160 | 4,105 | 4,160 | +2.09% | 14,000 | 896億4561万 | -1.52% |
| 03/17 | 4,095 | 4,105 | 4,065 | 4,075 | +0.12% | 27,400 | 878億1391万 | -3.55% |
| 03/16 | 4,060 | 4,095 | 4,055 | 4,070 | -0.12% | 34,900 | 877億616万 | -3.71% |
| 03/13 | 4,065 | 4,125 | 4,065 | 4,075 | -0.73% | 32,700 | 878億1391万 | -3.64% |
| 03/12 | 4,195 | 4,195 | 4,090 | 4,105 | -1.91% | 35,200 | 884億6039万 | -2.98% |
| 03/11 | 4,205 | 4,240 | 4,185 | 4,185 | 0% | 20,900 | 901億8435万 | -1.06% |
| 03/10 | 4,195 | 4,215 | 4,155 | 4,185 | +1.45% | 26,200 | 901億8435万 | -0.92% |
| 03/09 | 4,050 | 4,130 | 4,040 | 4,125 | -1.32% | 49,600 | 888億9138万 | -2.23% |
| 03/06 | 4,145 | 4,195 | 4,120 | 4,180 | -0.48% | 21,100 | 900億7660万 | -0.85% |
| 03/05 | （IR情報）15:30 組織改正ならびに人事異動に関するお知らせ |
| 03/05 | 4,190 | 4,245 | 4,170 | 4,200 | +3.58% | 32,500 | 905億759万 | -0.21% |
| 03/04 | 4,100 | 4,145 | 4,015 | 4,055 | -2.99% | 54,600 | 873億8292万 | -3.54% |
| 03/03 | 4,305 | 4,330 | 4,180 | 4,180 | -3.24% | 44,900 | 900億7660万 | -0.59% |
| 03/02 | 4,300 | 4,350 | 4,255 | 4,320 | -1.48% | 32,600 | 930億9352万 | +2.78% |
| 02/27 | 4,290 | 4,385 | 4,275 | 4,385 | +2.69% | 28,400 | 944億9423万 | +4.5% |
| 02/26 | 4,265 | 4,295 | 4,265 | 4,270 | +0.12% | 22,000 | 920億1605万 | +2.06% |
| 02/25 | 4,285 | 4,305 | 4,265 | 4,265 | -0.58% | 24,200 | 919億830万 | +2.08% |
| 02/24 | 4,290 | 4,315 | 4,200 | 4,290 | +0.94% | 29,200 | 924億4704万 | +2.75% |
| 02/20 | 4,320 | 4,320 | 4,235 | 4,250 | -1.96% | 33,700 | 915億8506万 | +1.87% |
| 02/19 | 4,335 | 4,350 | 4,325 | 4,335 | -0.12% | 19,600 | 934億1676万 | +3.98% |
| 02/18 | 4,360 | 4,360 | 4,330 | 4,340 | +0.93% | 12,400 | 935億2451万 | +4.25% |
| 02/17 | 4,345 | 4,365 | 4,300 | 4,300 | -0.58% | 17,800 | 926億6253万 | +3.46% |
| 02/16 | 4,300 | 4,340 | 4,280 | 4,325 | +0.58% | 22,400 | 932億127万 | +4.24% |
| 02/13 | 4,340 | 4,355 | 4,285 | 4,300 | -0.92% | 29,900 | 926億6253万 | +3.84% |
| 02/12 | 4,315 | 4,370 | 4,305 | 4,340 | +1.4% | 32,000 | 935億2451万 | +4.98% |
| 02/10 | 4,200 | 4,280 | 4,200 | 4,280 | +2.15% | 26,200 | 922億3154万 | +3.73% |
| 02/09 | 4,185 | 4,200 | 4,160 | 4,190 | +1.82% | 30,600 | 902億9209万 | +1.8% |
| 02/06 | 4,100 | 4,140 | 4,095 | 4,115 | -0.12% | 16,900 | 886億7589万 | +0.12% |
| 02/05 | 4,155 | 4,175 | 4,115 | 4,120 | -0.24% | 24,300 | 887億8363万 | +0.32% |
| 02/04 | 4,085 | 4,150 | 4,085 | 4,130 | +1.23% | 15,000 | 889億9913万 | +0.63% |
| 02/03 | 4,075 | 4,110 | 4,045 | 4,080 | +1.24% | 26,200 | 879億2166万 | -0.49% |
| 02/02 | 4,095 | 4,115 | 4,030 | 4,030 | -1.1% | 25,900 | 868億4419万 | -1.61% |
| 01/30 | 4,000 | 4,090 | 3,995 | 4,075 | +0.87% | 33,900 | 878億1391万 | -0.49% |
| 01/29 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 01/29 | （IR情報）15:30 2026年3月期第3四半期決算短信[日本基準](連結) |
| 01/29 | 4,020 | 4,060 | 3,980 | 4,040 | +0.5% | 36,500 | 870億5968万 | -1.22% |
| 01/28 | 4,050 | 4,050 | 4,020 | 4,020 | -0.86% | 22,000 | 866億2869万 | -1.64% |
| 01/27 | 4,070 | 4,100 | 4,055 | 4,055 | -0.86% | 19,000 | 873億8292万 | -0.73% |
| 01/26 | 4,110 | 4,110 | 4,065 | 4,090 | -1.21% | 36,900 | 881億3715万 | +0.25% |
| 01/23 | 4,165 | 4,170 | 4,140 | 4,140 | +0.24% | 22,000 | 892億1462万 | +1.6% |
| 01/22 | 4,120 | 4,150 | 4,115 | 4,130 | +1.1% | 16,900 | 889億9913万 | +1.55% |
| 01/21 | 4,100 | 4,110 | 4,075 | 4,085 | -0.85% | 24,100 | 880億2940万 | +0.67% |
| 01/20 | 4,180 | 4,180 | 4,120 | 4,120 | -1.55% | 25,600 | 887億8363万 | +1.75% |
| 01/19 | 4,225 | 4,240 | 4,185 | 4,185 | -0.71% | 14,400 | 901億8435万 | +3.59% |
| 01/16 | 4,200 | 4,220 | 4,190 | 4,215 | +0.6% | 12,400 | 908億3083万 | +4.67% |
| 01/15 | 4,165 | 4,220 | 4,145 | 4,190 | +0.48% | 22,200 | 902億9209万 | +4.38% |
| 01/14 | 4,145 | 4,175 | 4,140 | 4,170 | +0.12% | 18,400 | 898億6111万 | +4.22% |
| 01/13 | 4,185 | 4,195 | 4,135 | 4,165 | +0.73% | 21,700 | 897億5336万 | +4.33% |
| 01/09 | 4,110 | 4,150 | 4,110 | 4,135 | +0.36% | 14,600 | 891億688万 | +3.82% |
| 01/08 | 4,170 | 4,175 | 4,120 | 4,120 | -0.12% | 13,200 | 887億8363万 | +3.67% |
| 01/07 | 4,135 | 4,210 | 4,125 | 4,125 | -0.48% | 34,000 | 888億9138万 | +3.98% |
| 01/06 | 4,060 | 4,160 | 4,045 | 4,145 | +2.85% | 25,100 | 893億2237万 | +4.62% |
| 01/05 | 4,025 | 4,060 | 4,025 | 4,030 | 0% | 23,200 | 868億4419万 | +1.9% |
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。
