| 2026 |
| 06/05 | 2,799 | 2,841 | 2,792 | 2,823 | +1.22% | 67,900 | 686億6100万 | +0.28% |
| 06/04 | 2,752 | 2,801 | 2,741 | 2,789 | +0.5% | 103,900 | 678億3405万 | -0.82% |
| 06/03 | 2,800 | 2,800 | 2,759 | 2,775 | -0.22% | 81,900 | 674億9355万 | -1.32% |
| 06/02 | 2,832 | 2,833 | 2,748 | 2,781 | -1.38% | 138,100 | 676億3948万 | -1.1% |
| 06/02 | （空売り報告）Nomura International plc 129,594株（0.53%）再IN |
| 06/01 | 2,862 | 2,862 | 2,817 | 2,820 | -1.84% | 84,400 | 685億8804万 | +0.28% |
| 05/29 | 2,888 | 2,915 | 2,873 | 2,873 | -0.1% | 62,400 | 698億7710万 | +2.17% |
| 05/29 | （空売り報告）Nomura International plc 114,919株（0.47%）-0.07%義務消失 |
| 05/28 | 2,872 | 2,885 | 2,841 | 2,876 | +0.14% | 74,100 | 699億5007万 | +2.35% |
| 05/27 | 2,893 | 2,905 | 2,862 | 2,872 | -0.14% | 69,200 | 698億5278万 | +2.24% |
| 05/26 | 2,833 | 2,888 | 2,809 | 2,876 | +1.52% | 94,600 | 699億5007万 | +2.35% |
| 05/25 | 2,866 | 2,866 | 2,808 | 2,833 | -0.6% | 148,000 | 689億422万 | +0.78% |
| 05/25 | （空売り報告）Nomura International plc 132,965株（0.54%）新規 |
| 05/22 | 2,865 | 2,870 | 2,828 | 2,850 | -0.07% | 130,200 | 693億1770万 | +1.35% |
| 05/21 | 2,836 | 2,877 | 2,820 | 2,852 | +0.96% | 162,900 | 693億6634万 | +1.42% |
| 05/20 | 2,885 | 2,887 | 2,806 | 2,825 | -2.25% | 205,900 | 687億965万 | +0.43% |
| 05/19 | 2,864 | 2,921 | 2,862 | 2,890 | +1.01% | 141,600 | 702億9058万 | +2.66% |
| 05/18 | 2,878 | 2,930 | 2,850 | 2,861 | -0.83% | 199,000 | 695億8524万 | +1.56% |
| 05/15 | 2,863 | 2,930 | 2,848 | 2,885 | +0.35% | 265,400 | 701億6897万 | +2.34% |
| 05/14 | 2,892 | 2,892 | 2,853 | 2,875 | +0.21% | 327,200 | 699億2575万 | +1.99% |
| 05/13 | 2,906 | 2,912 | 2,820 | 2,869 | +6.02% | 308,500 | 697億7981万 | +1.67% |
| 05/12 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）15:30 株主優待制度の導入に関するお知らせ |
| 05/12 | 2,726 | 2,735 | 2,704 | 2,706 | +0.04% | 61,700 | 658億1533万 | -4.21% |
| 05/11 | 2,734 | 2,741 | 2,705 | 2,705 | -1.06% | 54,400 | 657億9101万 | -4.62% |
| 05/08 | 2,752 | 2,757 | 2,717 | 2,734 | -0.73% | 58,000 | 664億9634万 | -3.8% |
| 05/07 | 2,730 | 2,766 | 2,726 | 2,754 | +1.47% | 49,800 | 669億8278万 | -3.27% |
| 05/01 | 2,730 | 2,743 | 2,703 | 2,714 | -0.88% | 39,600 | 660億990万 | -4.97% |
| 04/30 | 2,737 | 2,758 | 2,722 | 2,738 | -2% | 66,000 | 665億9363万 | -4.4% |
| 04/28 | 2,755 | 2,794 | 2,746 | 2,794 | +1.49% | 41,100 | 679億5566万 | -2.75% |
| 04/27 | 2,765 | 2,768 | 2,741 | 2,753 | -1.5% | 46,000 | 669億5846万 | -4.28% |
| 04/24 | 2,792 | 2,796 | 2,761 | 2,795 | +1.3% | 96,900 | 679億7999万 | -2.88% |
| 04/23 | （5%ルール）シンフォニー・フィナンシャル・パートナーズ(シン…（11.57%） |
| 04/23 | 2,770 | 2,775 | 2,726 | 2,759 | -0.76% | 63,600 | 671億439万 | -4.3% |
| 04/22 | 2,826 | 2,826 | 2,773 | 2,780 | -1.52% | 50,400 | 676億1516万 | -3.84% |
| 04/21 | 2,857 | 2,873 | 2,810 | 2,823 | -0.35% | 51,900 | 686億6100万 | -2.55% |
| 04/20 | 2,862 | 2,869 | 2,833 | 2,833 | -0.77% | 36,400 | 689億422万 | -2.31% |
| 04/17 | 2,883 | 2,902 | 2,855 | 2,855 | -0.97% | 36,600 | 694億3931万 | -1.69% |
| 04/16 | 2,897 | 2,915 | 2,880 | 2,883 | -0.52% | 41,700 | 701億2032万 | -0.86% |
| 04/15 | 2,893 | 2,929 | 2,877 | 2,898 | +0.76% | 47,800 | 704億8515万 | -0.55% |
| 04/14 | 2,881 | 2,886 | 2,857 | 2,876 | +0.88% | 39,100 | 699億5007万 | -1.51% |
| 04/13 | 2,876 | 2,893 | 2,841 | 2,851 | -0.87% | 56,600 | 693億4202万 | -2.46% |
| 04/10 | 2,880 | 2,895 | 2,859 | 2,876 | -0.14% | 50,700 | 699億5007万 | -1.94% |
| 04/09 | 2,925 | 2,933 | 2,880 | 2,880 | -1.5% | 50,100 | 700億4736万 | -2.07% |
| 04/08 | 2,980 | 2,980 | 2,915 | 2,924 | +0.62% | 47,400 | 711億1752万 | -0.68% |
| 04/07 | 2,900 | 2,926 | 2,885 | 2,906 | +0.21% | 43,100 | 706億7973万 | -1.56% |
| 04/06 | 2,908 | 2,925 | 2,900 | 2,900 | -1.19% | 31,400 | 705億3380万 | -2.09% |
| 04/03 | 2,960 | 2,984 | 2,930 | 2,935 | -0.84% | 35,200 | 713億8507万 | -1.21% |
| 04/02 | 2,950 | 2,990 | 2,935 | 2,960 | -0.34% | 53,000 | 719億9312万 | -0.57% |
| 04/01 | 2,918 | 2,970 | 2,896 | 2,970 | +3.96% | 51,300 | 722億3634万 | -0.34% |
| 03/31 | 2,841 | 2,905 | 2,831 | 2,857 | -0.49% | 57,700 | 694億8795万 | -4.16% |
| 03/30 | 2,855 | 2,895 | 2,826 | 2,871 | -3.1% | 65,100 | 698億2846万 | -3.75% |
| 03/27 | 2,946 | 2,990 | 2,926 | 2,963 | +1.13% | 72,700 | 720億6608万 | -0.8% |
| 03/26 | 2,958 | 2,970 | 2,901 | 2,930 | -0.95% | 51,800 | 712億6346万 | -1.78% |
| 03/25 | 2,893 | 2,958 | 2,886 | 2,958 | +3.1% | 61,600 | 719億4447万 | -0.77% |
| 03/24 | 2,873 | 2,875 | 2,849 | 2,869 | +2.17% | 51,400 | 697億7981万 | -3.69% |
| 03/23 | 2,826 | 2,863 | 2,772 | 2,808 | -3.57% | 69,500 | 682億9617万 | -5.77% |
| 03/19 | 2,917 | 2,971 | 2,904 | 2,912 | -1.46% | 68,700 | 708億2566万 | -2.51% |
| 03/18 | 2,918 | 2,956 | 2,918 | 2,955 | +0.99% | 22,000 | 718億7151万 | -1.17% |
| 03/17 | 2,921 | 2,967 | 2,920 | 2,926 | +0.83% | 30,300 | 711億6617万 | -2.11% |
| 03/16 | 2,938 | 2,960 | 2,902 | 2,902 | -1.23% | 43,200 | 705億8244万 | -2.88% |
| 03/13 | 2,931 | 2,972 | 2,931 | 2,938 | -0.84% | 55,200 | 714億5803万 | -1.67% |
| 03/12 | 2,995 | 2,995 | 2,944 | 2,963 | -2.21% | 37,100 | 720億6608万 | -0.8% |
| 03/11 | 3,075 | 3,075 | 3,030 | 3,030 | 0% | 38,700 | 736億9566万 | +1.51% |
| 03/10 | 3,015 | 3,045 | 2,983 | 3,030 | +1.92% | 51,200 | 736億9566万 | +1.71% |
| 03/09 | 2,919 | 2,987 | 2,900 | 2,973 | -3.47% | 72,300 | 723億930万 | 0% |
| 03/06 | 3,070 | 3,125 | 3,055 | 3,080 | 0% | 54,100 | 749億1176万 | +3.77% |
| 03/05 | 3,060 | 3,140 | 3,045 | 3,080 | +4.16% | 78,100 | 749億1176万 | +4.05% |
| 03/04 | 3,025 | 3,065 | 2,924 | 2,957 | -5.68% | 99,700 | 719億2015万 | +0.14% |
| 03/03 | 3,160 | 3,175 | 3,120 | 3,135 | -0.63% | 71,500 | 762億4947万 | +6.27% |
| 03/02 | 3,105 | 3,170 | 3,075 | 3,155 | +1.28% | 71,700 | 767億3591万 | +7.2% |
| 02/27 | 3,090 | 3,115 | 3,070 | 3,115 | +0.81% | 64,300 | 757億6303万 | +6.13% |
| 02/26 | 3,045 | 3,110 | 3,025 | 3,090 | +1.81% | 73,900 | 751億5498万 | +5.53% |
| 02/25 | 3,030 | 3,075 | 3,010 | 3,035 | +1.54% | 88,300 | 738億1727万 | +3.87% |
| 02/24 | 2,925 | 3,015 | 2,920 | 2,989 | +2.61% | 102,400 | 726億9845万 | +2.36% |
| 02/20 | 2,935 | 2,951 | 2,887 | 2,913 | -1.52% | 37,500 | 708億4998万 | -0.34% |
| 02/19 | 2,905 | 2,958 | 2,883 | 2,958 | +2.96% | 72,800 | 719億4447万 | +1.02% |
| 02/18 | 2,907 | 2,907 | 2,867 | 2,873 | -0.38% | 54,900 | 698億7710万 | -1.88% |
| 02/17 | 2,896 | 2,914 | 2,865 | 2,884 | -0.62% | 97,200 | 701億4464万 | -1.67% |
| 02/16 | 2,919 | 2,923 | 2,886 | 2,902 | +0.28% | 60,300 | 705億8244万 | -1.12% |
| 02/13 | 2,995 | 2,999 | 2,875 | 2,894 | -3.4% | 87,900 | 703億8786万 | -1.43% |
| 02/12 | （IR情報）12:30 2025年12月期決算短信[日本基準](連結) |
| 02/12 | （IR情報）12:30 剰余金の配当(増配)および配当方針の変更に関するお知らせ |
| 02/12 | 2,977 | 3,170 | 2,961 | 2,996 | +0.71% | 222,500 | 728億6871万 | +2.15% |
| 02/10 | 2,958 | 2,983 | 2,954 | 2,975 | +1.19% | 77,700 | 723億5795万 | +1.71% |
| 02/09 | 2,950 | 2,975 | 2,931 | 2,940 | +1.38% | 115,600 | 715億668万 | +0.82% |
| 02/06 | 2,875 | 2,900 | 2,859 | 2,900 | +0.35% | 56,100 | 705億3380万 | -0.38% |
| 02/05 | 2,931 | 2,931 | 2,890 | 2,890 | -0.72% | 40,200 | 702億9058万 | -0.55% |
| 02/04 | 2,920 | 2,925 | 2,893 | 2,911 | -0.34% | 60,700 | 708億134万 | +0.31% |
| 02/03 | 2,907 | 2,930 | 2,904 | 2,921 | +1.46% | 69,800 | 710億4456万 | +0.79% |
| 02/02 | 2,900 | 2,925 | 2,879 | 2,879 | +0.17% | 51,700 | 700億2303万 | -0.42% |
| 01/30 | 2,855 | 2,878 | 2,837 | 2,874 | +0.67% | 42,100 | 699億142万 | -0.45% |
| 01/29 | 2,857 | 2,869 | 2,835 | 2,855 | -0.59% | 35,200 | 694億3931万 | -0.9% |
| 01/28 | 2,885 | 2,890 | 2,856 | 2,872 | -0.97% | 47,600 | 698億5278万 | -0.14% |
| 01/27 | 2,891 | 2,910 | 2,875 | 2,900 | +0.1% | 47,700 | 705億3380万 | +1.01% |
| 01/26 | 2,920 | 2,920 | 2,890 | 2,897 | -2.13% | 48,600 | 704億6083万 | +1.19% |
| 01/23 | 2,960 | 2,980 | 2,947 | 2,960 | 0% | 46,800 | 719億9312万 | +3.64% |
| 01/22 | 2,942 | 2,964 | 2,942 | 2,960 | +0.89% | 35,500 | 719億9312万 | +3.9% |
| 01/21 | 2,898 | 2,951 | 2,887 | 2,934 | +0.17% | 46,400 | 713億6074万 | +3.31% |
| 01/20 | 3,000 | 3,000 | 2,929 | 2,929 | -2.33% | 46,000 | 712億3913万 | +3.46% |
| 01/19 | 3,045 | 3,050 | 2,986 | 2,999 | -2.31% | 82,400 | 729億4167万 | +6.2% |
| 01/16 | 3,035 | 3,075 | 3,020 | 3,070 | +1.49% | 50,200 | 746億6854万 | +9.06% |
| 01/15 | 2,972 | 3,040 | 2,959 | 3,025 | +1.78% | 76,200 | 735億7405万 | +7.92% |
| 01/14 | 2,972 | 2,988 | 2,930 | 2,972 | -0.27% | 79,900 | 722億8498万 | +6.49% |
| 01/13 | 2,990 | 2,999 | 2,950 | 2,980 | +1.12% | 87,900 | 724億7956万 | +7.08% |
| 01/09 | 2,924 | 2,958 | 2,920 | 2,947 | +0.86% | 87,600 | 716億7693万 | +6.27% |
| 01/08 | （IR情報）13:30 業績予想および配当予想の修正に関するお知らせ |
| 01/08 | 2,828 | 2,944 | 2,810 | 2,922 | +3.91% | 191,600 | 710億6888万 | +5.72% |
| 01/07 | 2,771 | 2,829 | 2,761 | 2,812 | +0.82% | 42,100 | 683億9346万 | +1.96% |
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。
