| 2026 |
| 10/23 | 3,005 | 3,020 | 2,969 | 2,972 | -0.44% | 1,787,300 | - | -1.23% |
| 10/22 | 2,978 | 2,998 | 2,968 | 2,985 | +1.26% | 2,063,000 | - | -0.83% |
| 10/21 | 2,975 | 2,994 | 2,948 | 2,948 | +0.55% | 1,851,400 | - | -2.03% |
| 10/20 | 2,948 | 2,961 | 2,920 | 2,932 | -0.54% | 1,925,500 | - | -2.62% |
| 10/19 | 2,933 | 2,971 | 2,928 | 2,948 | -0.14% | 1,426,900 | - | -2.16% |
| 10/16 | 2,947 | 2,971 | 2,942 | 2,952 | +1.06% | 1,647,200 | - | -2.09% |
| 10/15 | 2,911 | 2,942 | 2,905 | 2,921 | -0.92% | 2,255,100 | - | -3.18% |
| 10/14 | 2,998 | 3,007 | 2,936 | 2,948 | -2.32% | 2,217,000 | - | -2.38% |
| 10/13 | 3,000 | 3,026 | 2,971 | 3,018 | -0.3% | 2,342,200 | - | -0.07% |
| 10/09 | 3,032 | 3,043 | 2,994 | 3,027 | +0.8% | 2,213,200 | - | +0.33% |
| 10/08 | 3,005 | 3,022 | 2,966 | 3,003 | -0.2% | 1,896,000 | - | -0.46% |
| 10/07 | 3,019 | 3,039 | 3,000 | 3,009 | +0.07% | 2,182,000 | - | -0.27% |
| 10/06 | 3,036 | 3,054 | 2,997 | 3,007 | -0.13% | 2,461,100 | - | -0.4% |
| 10/05 | 2,984 | 3,020 | 2,984 | 3,011 | +0.74% | 2,369,800 | - | -0.33% |
| 10/02 | 2,976 | 3,008 | 2,970 | 2,989 | -1.09% | 2,195,400 | - | -1.09% |
| 10/01 | 3,010 | 3,031 | 2,984 | 3,022 | -1.53% | 2,811,900 | - | -0.07% |
| 09/30 | 3,032 | 3,085 | 3,017 | 3,069 | +1.89% | 2,932,800 | - | +1.52% |
| 09/29 | 3,051 | 3,075 | 3,008 | 3,012 | -3.31% | 2,369,200 | - | -0.26% |
| 09/28 | 3,092 | 3,115 | 3,082 | 3,115 | +0.61% | 2,979,000 | - | +3.18% |
| 09/25 | 3,086 | 3,115 | 3,083 | 3,096 | +0.39% | 1,902,300 | - | +2.72% |
| 09/24 | 3,080 | 3,107 | 3,071 | 3,084 | +0.62% | 2,869,900 | - | +2.46% |
| 09/18 | 3,085 | 3,085 | 3,034 | 3,065 | -0.26% | 2,469,700 | - | +1.89% |
| 09/17 | 3,029 | 3,073 | 3,021 | 3,073 | +2.3% | 1,929,200 | - | +2.19% |
| 09/16 | 3,034 | 3,039 | 3,001 | 3,004 | -0.23% | 1,849,300 | - | -0.03% |
| 09/15 | 3,029 | 3,039 | 3,001 | 3,011 | +0.57% | 1,346,100 | - | +0.13% |
| 09/14 | 2,990 | 3,015 | 2,984 | 2,994 | +1.01% | 1,716,300 | - | -0.47% |
| 09/11 | 2,960 | 2,983 | 2,952 | 2,964 | -0.94% | 2,339,100 | - | -1.56% |
| 09/10 | 3,025 | 3,035 | 2,976 | 2,992 | +0.03% | 2,490,100 | - | -0.73% |
| 09/09 | 2,973 | 3,001 | 2,969 | 2,991 | -0.3% | 1,992,400 | - | -0.83% |
| 09/08 | 2,990 | 3,010 | 2,976 | 3,000 | +0.13% | 1,381,500 | - | -0.46% |
| 09/07 | 3,017 | 3,024 | 2,996 | 2,996 | -0.23% | 1,150,600 | - | -0.6% |
| 09/04 | 2,989 | 3,009 | 2,969 | 3,003 | +1.56% | 2,194,100 | - | -0.27% |
| 09/03 | 2,950 | 2,979 | 2,940 | 2,957 | +1.02% | 2,243,200 | - | -1.76% |
| 09/02 | 2,964 | 2,991 | 2,927 | 2,927 | -3.24% | 2,581,300 | - | -2.89% |
| 09/01 | 2,991 | 3,046 | 2,988 | 3,025 | +0.43% | 1,532,700 | - | +0.27% |
| 08/31 | 3,040 | 3,050 | 3,006 | 3,012 | -1.63% | 1,861,000 | - | -0.03% |
| 08/28 | 3,026 | 3,073 | 3,020 | 3,062 | +0.43% | 1,448,300 | - | +1.93% |
| 08/27 | 3,054 | 3,075 | 3,039 | 3,049 | +0.2% | 1,581,700 | - | +1.8% |
| 08/26 | 3,030 | 3,053 | 3,026 | 3,043 | +0.66% | 1,684,300 | - | +1.84% |
| 08/25 | 3,025 | 3,049 | 3,011 | 3,023 | +0.8% | 1,453,200 | - | +1.37% |
| 08/24 | 3,020 | 3,034 | 2,991 | 2,999 | -0.1% | 1,532,000 | - | +0.71% |
| 08/21 | 2,977 | 3,009 | 2,975 | 3,002 | +0.4% | 1,443,900 | - | +0.94% |
| 08/20 | 3,019 | 3,029 | 2,969 | 2,990 | +0.2% | 1,614,600 | - | +0.67% |
| 08/19 | 3,008 | 3,015 | 2,961 | 2,984 | -0.4% | 2,277,800 | - | +0.54% |
| 08/18 | 3,000 | 3,026 | 2,990 | 2,996 | -1.09% | 1,637,200 | - | +1.05% |
| 08/17 | 3,054 | 3,056 | 3,018 | 3,029 | -0.82% | 1,730,600 | - | +2.23% |
| 08/14 | 3,045 | 3,059 | 3,029 | 3,054 | +0.83% | 2,147,400 | - | +3.11% |
| 08/13 | 3,030 | 3,035 | 2,996 | 3,029 | -0.23% | 2,902,200 | - | +2.3% |
| 08/12 | 3,054 | 3,088 | 3,030 | 3,036 | -0.59% | 2,224,700 | - | +2.43% |
| 08/10 | 3,075 | 3,085 | 3,040 | 3,054 | +0.13% | 1,847,900 | - | +2.93% |
| 08/07 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.15%）野村アセットマネジメント（7.99%）野村證券（0%） |
| 08/07 | 3,000 | 3,066 | 2,997 | 3,050 | +0.16% | 1,569,200 | - | +2.8% |
| 08/06 | 3,035 | 3,069 | 3,020 | 3,045 | +0.33% | 2,181,400 | - | +2.7% |
| 08/05 | 2,980 | 3,035 | 2,970 | 3,035 | +2.57% | 2,751,500 | - | +2.6% |
| 08/04 | 2,920 | 2,972 | 2,915 | 2,959 | -0.7% | 3,382,300 | - | +0.31% |
| 08/03 | （IR情報）12:00 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/03 | 2,934 | 2,983 | 2,877 | 2,980 | +1.26% | 4,097,500 | - | +1.12% |
| 07/31 | 2,979 | 2,982 | 2,928 | 2,943 | -1.21% | 2,744,700 | - | +0.07% |
| 07/30 | 3,004 | 3,027 | 2,957 | 2,979 | -2.26% | 2,874,400 | - | +1.46% |
| 07/29 | 2,987 | 3,048 | 2,972 | 3,048 | +1.97% | 4,014,200 | - | +4.1% |
| 07/28 | 2,940 | 2,989 | 2,922 | 2,989 | +1.87% | 3,514,000 | - | +2.5% |
| 07/27 | 2,864 | 2,934 | 2,846 | 2,934 | +5.27% | 3,803,500 | - | +0.89% |
| 07/24 | 2,750 | 2,787 | 2,728 | 2,787 | -2.18% | 3,596,500 | - | -3.96% |
| 07/23 | 2,879 | 2,884 | 2,849 | 2,849 | -0.49% | 2,203,000 | - | -1.86% |
| 07/22 | 2,872 | 2,883 | 2,841 | 2,863 | -1.41% | 4,005,600 | - | -1.34% |
| 07/21 | 2,915 | 2,917 | 2,875 | 2,904 | 0% | 2,787,500 | - | +0.1% |
| 07/17 | 2,881 | 2,915 | 2,878 | 2,904 | -0.1% | 2,959,200 | - | +0.21% |
| 07/16 | 2,918 | 2,937 | 2,907 | 2,907 | -0.21% | 2,535,700 | - | +0.69% |
| 07/15 | 2,901 | 2,937 | 2,887 | 2,913 | -0.58% | 2,457,800 | - | +1.36% |
| 07/14 | 2,915 | 2,937 | 2,903 | 2,930 | +0.41% | 2,325,800 | - | +2.34% |
| 07/13 | 2,932 | 2,943 | 2,893 | 2,918 | -0.92% | 2,413,500 | - | +2.39% |
| 07/10 | 3,001 | 3,001 | 2,929 | 2,945 | -1.31% | 2,261,000 | - | +3.77% |
| 07/09 | 2,974 | 3,006 | 2,962 | 2,984 | -1.97% | 2,667,800 | - | +5.55% |
| 07/08 | （IR情報）16:00 業績連動型株式報酬としてのユニットの付与に関するお知らせ |
| 07/08 | （IR情報）16:00 業績連動型株式報酬制度に基づく自己株式の処分に関するお知らせ |
| 07/08 | （IR情報）15:30 (開示事項の経過)当社持分法適用会社の株主構成変更に関するお知らせ |
| 07/08 | 3,027 | 3,079 | 3,020 | 3,044 | -1.71% | 2,621,000 | - | +8.21% |
| 07/07 | 3,116 | 3,155 | 3,085 | 3,097 | -0.55% | 2,926,300 | - | +10.77% |
| 07/06 | 3,052 | 3,118 | 3,045 | 3,114 | +2.1% | 3,433,500 | - | +12.1% |
| 07/03 | 3,050 | 3,078 | 3,026 | 3,050 | +1.3% | 3,351,000 | - | +10.43% |
| 07/02 | 2,950 | 3,075 | 2,946 | 3,011 | +5.5% | 7,506,700 | - | +9.49% |
| 07/01 | 2,825 | 2,868 | 2,811 | 2,854 | +0.14% | 2,309,800 | - | +4.31% |
| 06/30 | 2,842 | 2,859 | 2,827 | 2,850 | -0.56% | 2,773,600 | - | +4.43% |
| 06/29 | 2,836 | 2,866 | 2,831 | 2,866 | +0.7% | 2,521,200 | - | +5.25% |
| 06/26 | 2,818 | 2,856 | 2,816 | 2,846 | +1.07% | 3,024,900 | - | +4.79% |
| 06/25 | 2,850 | 2,855 | 2,810 | 2,816 | +1.48% | 2,969,900 | - | +4.1% |
| 06/24 | 2,747 | 2,820 | 2,744 | 2,775 | +0.76% | 2,371,900 | - | +2.93% |
| 06/23 | 2,764 | 2,794 | 2,753 | 2,754 | -1.36% | 2,292,700 | - | +2.57% |
| 06/22 | 2,761 | 2,797 | 2,738 | 2,792 | +0.47% | 1,988,500 | - | +4.26% |
| 06/19 | 2,770 | 2,804 | 2,761 | 2,779 | -0.71% | 2,535,800 | - | +4.2% |
| 06/18 | 2,811 | 2,833 | 2,774 | 2,799 | -0.99% | 2,733,100 | - | +5.3% |
| 06/17 | 2,850 | 2,877 | 2,822 | 2,827 | -0.53% | 3,305,700 | - | +6.8% |
| 06/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,069,261株（0.45%）-0.14%義務消失 |
| 06/16 | 2,834 | 2,844 | 2,801 | 2,842 | +0.64% | 3,738,400 | - | +7.81% |
| 06/15 | 2,746 | 2,833 | 2,733 | 2,824 | +7.54% | 6,558,200 | - | +7.62% |
| 06/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,722,087株（0.59%）-0.09% |
| 06/12 | 2,635 | 2,648 | 2,618 | 2,626 | +1.59% | 3,826,400 | - | +0.5% |
| 06/11 | 2,587 | 2,600 | 2,565 | 2,585 | -1.97% | 2,873,700 | - | -1.07% |
| 06/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,139,589株（0.68%）-0.03% |
| 06/10 | 2,621 | 2,637 | 2,603 | 2,637 | +1.31% | 2,197,700 | - | +0.84% |
| 06/09 | 2,645 | 2,657 | 2,602 | 2,603 | -0.84% | 2,712,200 | - | -0.31% |
| 06/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,276,455株（0.71%）-0.09% |
| 06/08 | 2,688 | 2,704 | 2,618 | 2,625 | -1.72% | 3,588,700 | - | +0.77% |
| 06/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,662,954株（0.8%）+0.04% |
| 06/05 | （IR情報）16:15 第1回社債型種類株式の発行に係る発行登録の取下げに関するお知らせ |
| 06/05 | 2,679 | 2,699 | 2,658 | 2,671 | +0.87% | 2,873,000 | - | +2.81% |
| 06/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,507,454株（0.76%）-0.12% |
| 06/04 | 2,635 | 2,670 | 2,632 | 2,648 | +1.46% | 3,214,000 | - | +2.28% |
| 06/03 | 2,612 | 2,646 | 2,599 | 2,610 | -1.81% | 3,424,000 | - | +1.08% |
| 06/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,884,526株（0.88%）-0.06% |
| 06/02 | 2,671 | 2,696 | 2,652 | 2,658 | -2.03% | 3,068,000 | - | +3.18% |
| 06/01 | 2,713 | 2,722 | 2,696 | 2,713 | -0.99% | 3,246,700 | - | +5.56% |
| 06/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,119,975株（0.94%）-0.09% |
| 05/29 | 2,689 | 2,770 | 2,681 | 2,740 | +3.05% | 16,088,800 | - | +6.86% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 372,209株（0.08%）-0.79%義務消失 |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,507,742株（1.03%）-0.64% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,319,498株（1.67%）-0.06% |
| 05/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,577,455株（1.73%）-0.07% |
| 05/26 | （空売り報告）Barclays Capital Securities Ltd 3,803,967株（0.87%）-0.09% |
| 05/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,898,333株（1.8%）+0.08% |
| 05/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,519,858株（1.72%）-0.17% |
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。
