| 2026 |
| 07/31 | 1,266 | 1,310 | 1,264 | 1,275 | +0.71% | 42,600 | 144億9254万 | +1.59% |
| 07/30 | 1,261 | 1,305 | 1,259 | 1,266 | -1.09% | 108,900 | 143億9024万 | +1.2% |
| 07/30 | （空売り報告）Barclays Capital Securities Ltd 45,510株（0.39%）-0.19%義務消失 |
| 07/29 | 1,262 | 1,284 | 1,245 | 1,280 | +1.75% | 43,300 | 145億4937万 | +2.48% |
| 07/28 | 1,272 | 1,274 | 1,252 | 1,258 | -2.02% | 27,200 | 142億9930万 | +0.96% |
| 07/28 | （空売り報告）Nomura International plc 55,892株（0.48%）-0.02%義務消失 |
| 07/27 | 1,284 | 1,292 | 1,258 | 1,284 | +1.99% | 36,500 | 145億9484万 | +3.13% |
| 07/27 | （空売り報告）Nomura International plc 58,492株（0.5%）再IN |
| 07/24 | 1,264 | 1,268 | 1,242 | 1,259 | -1.18% | 32,800 | 143億1067万 | +1.29% |
| 07/24 | （空売り報告）Nomura International plc 57,592株（0.49%）-0.08%義務消失 |
| 07/23 | 1,310 | 1,313 | 1,270 | 1,274 | -1.92% | 25,500 | 144億8117万 | +2.41% |
| 07/22 | 1,310 | 1,311 | 1,278 | 1,299 | -0.84% | 30,000 | 147億6534万 | +4.51% |
| 07/21 | 1,268 | 1,322 | 1,261 | 1,310 | +4.05% | 61,600 | 148億9037万 | +5.56% |
| 07/21 | （空売り報告）Barclays Capital Securities Ltd 67,510株（0.58%）-0.03% |
| 07/17 | 1,250 | 1,270 | 1,227 | 1,259 | +0.48% | 44,000 | 143億1067万 | +1.7% |
| 07/16 | （IR情報）15:35 本社移転に伴う損失補償金の受領と特別損益等の発生に関するお知らせ |
| 07/16 | 1,293 | 1,298 | 1,253 | 1,253 | -2.34% | 31,400 | 142億4247万 | +1.54% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 71,500株（0.61%）再IN |
| 07/15 | 1,276 | 1,293 | 1,276 | 1,283 | +0.86% | 23,400 | 145億8347万 | +4.14% |
| 07/14 | 1,292 | 1,300 | 1,272 | 1,272 | -1.47% | 25,900 | 144億5844万 | +3.5% |
| 07/13 | 1,282 | 1,304 | 1,272 | 1,291 | +0.7% | 31,800 | 146億7440万 | +5.13% |
| 07/13 | （空売り報告）Nomura International plc 66,582株（0.57%）-0.12% |
| 07/10 | 1,272 | 1,291 | 1,261 | 1,282 | +2.07% | 26,800 | 145億7210万 | +4.65% |
| 07/09 | 1,255 | 1,268 | 1,235 | 1,256 | +0.24% | 34,700 | 142億7657万 | +2.7% |
| 07/08 | 1,258 | 1,264 | 1,236 | 1,253 | -0.4% | 37,200 | 142億4247万 | +2.54% |
| 07/08 | （空売り報告）Nomura International plc 80,082株（0.69%）-0.07% |
| 07/07 | 1,275 | 1,280 | 1,239 | 1,258 | -1.1% | 50,900 | 142億9930万 | +2.95% |
| 07/06 | 1,233 | 1,272 | 1,231 | 1,272 | +4.09% | 34,800 | 144億5844万 | +4.09% |
| 07/03 | 1,220 | 1,230 | 1,207 | 1,222 | +0.16% | 36,600 | 138億9010万 | -0.08% |
| 07/02 | （IR情報）16:30 連結子会社の異動(株式譲渡)に関するお知らせ |
| 07/02 | 1,193 | 1,245 | 1,193 | 1,220 | +2.87% | 42,300 | 138億6737万 | -0.49% |
| 07/01 | 1,182 | 1,194 | 1,181 | 1,186 | +0.08% | 14,600 | 134億8090万 | -3.66% |
| 06/30 | （IR情報）15:35 長期売掛金に係る債権譲渡契約の締結に関するお知らせ |
| 06/30 | 1,196 | 1,198 | 1,171 | 1,185 | +0.25% | 23,800 | 134億6953万 | -4.13% |
| 06/29 | 1,194 | 1,209 | 1,182 | 1,182 | -1.34% | 23,300 | 134億3543万 | -4.75% |
| 06/29 | （空売り報告）Nomura International plc 88,824株（0.76%）-0.04% |
| 06/26 | 1,186 | 1,202 | 1,183 | 1,198 | +1.1% | 133,200 | 136億1730万 | -4.01% |
| 06/26 | （空売り報告）Nomura International plc 91,524株（0.8%）-0.02% |
| 06/25 | （IR情報）15:35 当社使用人に対する譲渡制限付株式報酬としての新株式の払込完了及び一部失権に関するお知らせ |
| 06/25 | 1,204 | 1,213 | 1,183 | 1,185 | -1.17% | 33,200 | 134億6953万 | -5.43% |
| 06/24 | 1,209 | 1,218 | 1,195 | 1,199 | -0.33% | 31,100 | 136億2867万 | -4.77% |
| 06/23 | 1,232 | 1,235 | 1,203 | 1,203 | -2.27% | 30,800 | 136億7414万 | -4.6% |
| 06/22 | 1,246 | 1,266 | 1,231 | 1,231 | -1.36% | 23,200 | 139億9240万 | -2.76% |
| 06/19 | 1,270 | 1,270 | 1,238 | 1,248 | -1.89% | 21,700 | 141億8564万 | -1.73% |
| 06/18 | 1,255 | 1,276 | 1,254 | 1,272 | +1.44% | 16,500 | 144億5844万 | -0.31% |
| 06/17 | 1,244 | 1,279 | 1,244 | 1,254 | +0.72% | 23,600 | 142億5384万 | -1.95% |
| 06/16 | 1,243 | 1,269 | 1,220 | 1,245 | +0.4% | 26,100 | 141億5154万 | -3.04% |
| 06/15 | 1,180 | 1,246 | 1,176 | 1,240 | +7.17% | 93,700 | 140億9470万 | -3.8% |
| 06/12 | 1,184 | 1,185 | 1,157 | 1,157 | -3.26% | 70,500 | 131億5127万 | -10.73% |
| 06/11 | 1,211 | 1,211 | 1,187 | 1,196 | -2.21% | 60,300 | 135億9457万 | -8.49% |
| 06/10 | 1,228 | 1,230 | 1,202 | 1,223 | -0.57% | 24,800 | 139億147万 | -7.14% |
| 06/09 | 1,234 | 1,258 | 1,224 | 1,230 | +0.82% | 26,400 | 139億8104万 | -7.24% |
| 06/08 | 1,220 | 1,242 | 1,206 | 1,220 | -1.85% | 40,500 | 138億6737万 | -8.55% |
| 06/05 | 1,241 | 1,269 | 1,237 | 1,243 | +1.8% | 28,800 | 141億2880万 | -7.45% |
| 06/04 | 1,262 | 1,280 | 1,221 | 1,221 | -3.48% | 54,300 | 138億7874万 | -9.56% |
| 06/04 | （空売り報告）Nomura International plc 94,082株（0.82%）+0.04% |
| 06/03 | 1,246 | 1,273 | 1,215 | 1,265 | +1.52% | 63,600 | 143億7887万 | -6.85% |
| 06/02 | （IR情報）15:35 執行役員及びフェローの担当変更に関するお知らせ |
| 06/02 | 1,288 | 1,288 | 1,246 | 1,246 | -3.63% | 84,400 | 141億6290万 | -8.78% |
| 06/01 | 1,310 | 1,330 | 1,291 | 1,293 | -1.45% | 41,800 | 146億9714万 | -5.9% |
| 05/29 | 1,328 | 1,351 | 1,312 | 1,312 | -1.65% | 29,500 | 149億1311万 | -5.13% |
| 05/29 | （空売り報告）Nomura International plc 89,907株（0.78%）-0.07% |
| 05/28 | 1,300 | 1,334 | 1,300 | 1,334 | +1.99% | 27,900 | 151億6317万 | -4.1% |
| 05/27 | 1,331 | 1,331 | 1,275 | 1,308 | -1.73% | 40,500 | 148億6764万 | -6.5% |
| 05/26 | 1,351 | 1,351 | 1,322 | 1,331 | -0.82% | 36,200 | 151億2907万 | -5.54% |
| 05/25 | （IR情報）15:35 当社取締役に対する譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 05/25 | 1,349 | 1,370 | 1,335 | 1,342 | +0.52% | 37,900 | 152億5411万 | -5.29% |
| 05/22 | 1,320 | 1,346 | 1,307 | 1,335 | +1.14% | 15,600 | 151億7454万 | -6.32% |
| 05/21 | 1,282 | 1,342 | 1,282 | 1,320 | +4.1% | 32,800 | 150億404万 | -7.89% |
| 05/20 | 1,310 | 1,318 | 1,253 | 1,268 | -3.21% | 48,600 | 144億1297万 | -12.19% |
| 05/19 | 1,348 | 1,354 | 1,298 | 1,310 | -2.67% | 73,900 | 148億9037万 | -10.09% |
| 05/18 | 1,376 | 1,377 | 1,312 | 1,346 | -2.25% | 96,800 | 152億9957万 | -8.37% |
| 05/18 | （空売り報告）Nomura International plc 96,783株（0.85%）+0.06% |
| 05/15 | （IR情報）12:00 当社使用人に対する譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 05/15 | （IR情報）12:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 1,388 | 1,445 | 1,343 | 1,377 | +0.58% | 107,800 | 156億5194万 | -6.83% |
| 05/15 | （空売り報告）Nomura International plc 90,383株（0.79%）-0.01% |
| 05/14 | 1,391 | 1,391 | 1,352 | 1,369 | -0.36% | 33,500 | 155億6101万 | -7.81% |
| 05/13 | 1,373 | 1,400 | 1,368 | 1,374 | +0.07% | 33,300 | 156億1784万 | -7.97% |
| 05/12 | 1,410 | 1,417 | 1,370 | 1,373 | -3.17% | 42,800 | 156億647万 | -8.47% |
| 05/12 | （空売り報告）Nomura International plc 91,583株（0.8%）+0.03% |
| 05/11 | 1,415 | 1,430 | 1,407 | 1,418 | +0.14% | 26,700 | 161億1798万 | -5.97% |
| 05/08 | 1,425 | 1,428 | 1,401 | 1,416 | -2.01% | 33,500 | 160億9524万 | -6.29% |
| 05/08 | （空売り報告）Nomura International plc 88,483株（0.77%）-0.08% |
| 05/07 | 1,484 | 1,484 | 1,444 | 1,445 | -0.62% | 26,500 | 164億2488万 | -4.56% |
| 05/07 | （空売り報告）Nomura International plc 97,183株（0.85%）-0.14% |
| 05/01 | 1,428 | 1,493 | 1,410 | 1,454 | +1.32% | 48,600 | 165億2718万 | -4.22% |
| 04/30 | 1,419 | 1,452 | 1,406 | 1,435 | -0.69% | 57,900 | 163億1121万 | -5.65% |
| 04/28 | （IR情報）15:35 当社取締役に対する譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 04/28 | 1,423 | 1,447 | 1,415 | 1,445 | +2.63% | 49,500 | 164億2488万 | -5.43% |
| 04/27 | 1,447 | 1,450 | 1,400 | 1,408 | -1.81% | 53,200 | 160億431万 | -8.09% |
| 04/24 | 1,450 | 1,473 | 1,431 | 1,434 | -1.04% | 31,600 | 162億9984万 | -6.64% |
| 04/23 | 1,464 | 1,493 | 1,445 | 1,449 | -0.69% | 34,700 | 164億7034万 | -5.97% |
| 04/22 | 1,502 | 1,503 | 1,457 | 1,459 | -3.76% | 61,800 | 165億8401万 | -5.87% |
| 04/21 | 1,536 | 1,542 | 1,516 | 1,516 | -0.07% | 17,100 | 172億3191万 | -2.7% |
| 04/20 | 1,512 | 1,532 | 1,506 | 1,517 | -0.2% | 17,900 | 172億4328万 | -2.88% |
| 04/17 | 1,540 | 1,558 | 1,513 | 1,520 | -2.06% | 33,400 | 172億7738万 | -3% |
| 04/17 | （空売り報告）Nomura International plc 112,783株（0.99%）-0.04% |
| 04/16 | 1,554 | 1,570 | 1,541 | 1,552 | -0.13% | 26,900 | 176億4111万 | -1.27% |
| 04/15 | 1,554 | 1,575 | 1,544 | 1,554 | +0.78% | 45,700 | 176億6385万 | -1.46% |
| 04/15 | （空売り報告）Nomura International plc 117,183株（1.03%）-0.14% |
| 04/14 | 1,543 | 1,572 | 1,530 | 1,542 | +0.46% | 59,100 | 175億2745万 | -2.53% |
| 04/13 | 1,558 | 1,572 | 1,520 | 1,535 | -2.91% | 56,900 | 174億4788万 | -3.15% |
| 04/13 | （空売り報告）Nomura International plc 134,083株（1.17%）-0.12% |
| 04/10 | 1,594 | 1,600 | 1,560 | 1,581 | -0.25% | 48,700 | 179億7075万 | -0.57% |
| 04/09 | 1,617 | 1,634 | 1,567 | 1,585 | -2.82% | 47,100 | 180億1621万 | -0.44% |
| 04/08 | 1,600 | 1,638 | 1,595 | 1,631 | +4.08% | 55,800 | 185億3908万 | +2.51% |
| 04/07 | 1,556 | 1,588 | 1,552 | 1,567 | +0.77% | 40,200 | 178億1161万 | -1.57% |
| 04/07 | （空売り報告）Nomura International plc 147,283株（1.29%）-0.07% |
| 04/06 | 1,550 | 1,566 | 1,550 | 1,555 | -0.58% | 14,000 | 176億7521万 | -2.69% |
| 04/03 | 1,561 | 1,585 | 1,557 | 1,564 | +0.51% | 17,100 | 177億7751万 | -2.68% |
| 04/02 | 1,574 | 1,605 | 1,554 | 1,556 | -0.7% | 34,700 | 176億8658万 | -3.71% |
| 04/01 | 1,547 | 1,570 | 1,527 | 1,567 | +4.61% | 43,700 | 178億1161万 | -3.51% |
| 03/31 | 1,499 | 1,532 | 1,476 | 1,498 | +0.94% | 34,600 | 170億2731万 | -8.21% |
| 03/30 | （IR情報）16:00 当社取締役会の実効性評価結果の概要について |
| 03/30 | （IR情報）16:00 役員等の人事に関するお知らせ |
| 03/30 | 1,498 | 1,505 | 1,474 | 1,484 | -3.32% | 50,800 | 168億6818万 | -9.62% |
| 03/27 | 1,533 | 1,551 | 1,521 | 1,535 | -0.58% | 38,300 | 174億4788万 | -7.19% |
| 03/26 | 1,623 | 1,623 | 1,535 | 1,544 | -3.92% | 40,200 | 175億5018万 | -7.21% |
| 03/25 | 1,567 | 1,607 | 1,567 | 1,607 | +3.95% | 46,600 | 182億6628万 | -3.89% |
| 03/24 | （IR情報）18:00 連結子会社の異動(株式譲渡)に関するお知らせ |
| 03/24 | 1,542 | 1,570 | 1,534 | 1,546 | +2.72% | 37,000 | 175億7291万 | -7.59% |
| 03/24 | （空売り報告）Nomura International plc 155,105株（1.36%）-0.1% |
| 03/23 | 1,530 | 1,552 | 1,498 | 1,505 | -3.71% | 69,200 | 171億688万 | -10.63% |
| 03/23 | （空売り報告）Nomura International plc 166,605株（1.46%）-0.07% |
| 03/19 | 1,644 | 1,644 | 1,563 | 1,563 | -6.69% | 54,400 | 177億6615万 | -7.95% |
| 03/19 | （空売り報告）Nomura International plc 174,105株（1.53%）+0.12% |
| 03/18 | 1,651 | 1,675 | 1,645 | 1,675 | +1.58% | 33,300 | 190億3922万 | -2.1% |
| 03/17 | 1,635 | 1,655 | 1,629 | 1,649 | +1.29% | 28,700 | 187億4368万 | -4.02% |
| 03/16 | 1,633 | 1,668 | 1,626 | 1,628 | -0.25% | 28,200 | 185億498万 | -5.62% |
| 03/13 | 1,607 | 1,639 | 1,607 | 1,632 | -0.67% | 37,800 | 185億5045万 | -5.77% |
| 03/12 | 1,675 | 1,675 | 1,629 | 1,643 | -2.49% | 53,200 | 186億7548万 | -5.52% |
| 03/11 | 1,670 | 1,708 | 1,665 | 1,685 | +1.44% | 28,500 | 191億5288万 | -3.49% |
| 03/10 | 1,672 | 1,672 | 1,629 | 1,661 | +1.78% | 37,600 | 188億8008万 | -5.03% |
| 03/10 | （空売り報告）Nomura International plc 161,105株（1.41%）+0.02% |
| 03/09 | 1,621 | 1,707 | 1,618 | 1,632 | -0.97% | 131,000 | 185億5045万 | -7.01% |
| 03/09 | （空売り報告）Nomura International plc 158,305株（1.39%）+0.18% |
| 03/06 | 1,608 | 1,672 | 1,601 | 1,648 | +0.67% | 59,100 | 187億3232万 | -6.52% |
| 03/06 | （空売り報告）Nomura International plc 138,205株（1.21%）+0.06% |
| 03/05 | （空売り報告）Nomura International plc 131,005株（1.15%）-0.09% |
| 03/04 | （空売り報告）Nomura International plc 141,159株（1.24%）+0.06% |
| 03/03 | （空売り報告）Nomura International plc 135,159株（1.18%）+0.09% |
| 03/02 | （IR情報）8:30 2025年12月期決算説明会での配布資料の公表について |
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。
