| 2026 |
| 03/09 | 1,830 | 1,850 | 1,785 | 1,807 | -5.19% | 4,800 | 184億3140万 | -2.01% |
| 03/06 | 1,928 | 1,928 | 1,845 | 1,906 | +0.95% | 1,300 | 194億4120万 | +3.47% |
| 03/05 | 1,889 | 1,889 | 1,888 | 1,888 | +2.05% | 300 | 192億5760万 | +2.83% |
| 03/04 | 1,890 | 1,890 | 1,830 | 1,850 | -2.63% | 2,200 | 188億7000万 | +1.04% |
| 03/03 | 1,934 | 1,990 | 1,900 | 1,900 | -2.56% | 5,000 | 193億8000万 | +3.94% |
| 03/02 | 1,910 | 1,950 | 1,910 | 1,950 | +1.88% | 1,600 | 198億9000万 | +6.97% |
| 02/27 | 1,900 | 2,000 | 1,900 | 1,914 | +0.74% | 4,900 | 195億2280万 | +5.34% |
| 02/26 | 1,819 | 1,900 | 1,819 | 1,900 | +4.45% | 2,300 | 193億8000万 | +4.8% |
| 02/25 | 1,800 | 1,819 | 1,778 | 1,819 | +0.22% | 1,300 | 185億5380万 | +0.5% |
| 02/24 | 1,810 | 1,830 | 1,785 | 1,815 | +0.28% | 5,400 | 185億1300万 | +0.22% |
| 02/20 | 1,812 | 1,849 | 1,810 | 1,810 | -0.82% | 3,200 | 184億6200万 | -0.06% |
| 02/19 | 1,850 | 1,850 | 1,820 | 1,825 | -1.35% | 2,500 | 186億1500万 | +0.66% |
| 02/18 | 1,871 | 1,871 | 1,850 | 1,850 | -1.12% | 1,100 | 188億7000万 | +1.93% |
| 02/17 | 1,852 | 1,871 | 1,850 | 1,871 | +1.03% | 2,700 | 190億8420万 | +3.2% |
| 02/16 | 1,830 | 1,870 | 1,825 | 1,852 | +1.2% | 3,700 | 188億9040万 | +2.26% |
| 02/13 | 1,768 | 1,830 | 1,768 | 1,830 | +3.51% | 2,700 | 186億6600万 | +1.16% |
| 02/12 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 1,866 | 1,907 | 1,701 | 1,768 | -4.43% | 18,700 | 180億3360万 | -2.16% |
| 02/10 | 1,840 | 1,850 | 1,830 | 1,850 | +0.54% | 1,000 | 188億7000万 | +2.32% |
| 02/09 | 1,864 | 1,865 | 1,840 | 1,840 | 0% | 1,000 | 187億6800万 | +1.94% |
| 02/06 | 1,838 | 1,840 | 1,838 | 1,840 | -0.76% | 500 | 187億6800万 | +2.11% |
| 02/05 | 1,830 | 1,854 | 1,830 | 1,854 | +2.43% | 1,500 | 189億1080万 | +3.11% |
| 02/04 | 1,793 | 1,810 | 1,793 | 1,810 | +1.17% | 600 | 184億6200万 | +0.89% |
| 02/03 | 1,829 | 1,829 | 1,780 | 1,789 | -1.49% | 1,300 | 182億4780万 | -0.17% |
| 02/02 | 1,762 | 1,816 | 1,762 | 1,816 | +3.65% | 3,000 | 185億2320万 | +1.4% |
| 01/30 | 1,751 | 1,760 | 1,751 | 1,752 | 0% | 500 | 178億7040万 | -2.07% |
| 01/29 | 1,755 | 1,755 | 1,752 | 1,752 | +0.11% | 500 | 178億7040万 | -2.07% |
| 01/28 | 1,760 | 1,770 | 1,750 | 1,750 | -0.57% | 2,700 | 178億5000万 | -2.18% |
| 01/26 | 1,786 | 1,787 | 1,752 | 1,760 | -1.4% | 3,000 | 179億5200万 | -1.62% |
| 01/23 | 1,774 | 1,789 | 1,760 | 1,785 | +0.62% | 1,400 | 182億700万 | -0.22% |
| 01/22 | 1,789 | 1,809 | 1,770 | 1,774 | -1.5% | 2,800 | 180億9480万 | -0.84% |
| 01/21 | 1,794 | 1,815 | 1,794 | 1,801 | -0.61% | 1,500 | 183億7020万 | +0.61% |
| 01/20 | 1,830 | 1,835 | 1,800 | 1,812 | -0.98% | 4,600 | 184億8240万 | +1.29% |
| 01/19 | 1,815 | 1,830 | 1,815 | 1,830 | +0.05% | 2,300 | 186億6600万 | +2.46% |
| 01/16 | 1,849 | 1,850 | 1,805 | 1,829 | -0.33% | 5,400 | 186億5580万 | +2.64% |
| 01/15 | 1,854 | 1,854 | 1,816 | 1,835 | -1.02% | 2,500 | 187億1700万 | +3.26% |
| 01/14 | 1,865 | 1,865 | 1,848 | 1,854 | -0.91% | 900 | 189億1080万 | +4.69% |
| 01/13 | 1,820 | 1,871 | 1,820 | 1,871 | +3.26% | 4,600 | 190億8420万 | +6.13% |
| 01/09 | 1,804 | 1,820 | 1,804 | 1,812 | +0.67% | 3,200 | 184億8240万 | +3.31% |
| 01/08 | 1,798 | 1,800 | 1,791 | 1,800 | +0.06% | 1,100 | 183億6000万 | +3.03% |
| 01/07 | 1,799 | 1,802 | 1,794 | 1,799 | +0.06% | 1,800 | 183億4980万 | +3.33% |
| 01/06 | 1,779 | 1,807 | 1,779 | 1,798 | +1.07% | 2,900 | 183億3960万 | +3.57% |
| 01/05 | 1,775 | 1,779 | 1,770 | 1,779 | +0.11% | 4,900 | 181億4580万 | +2.83% |
| 2025 |
| 12/30 | 1,765 | 1,777 | 1,763 | 1,777 | +0.68% | 3,400 | 181億2540万 | +3.01% |
| 12/29 | 1,768 | 1,769 | 1,761 | 1,765 | +0.46% | 1,000 | 180億300万 | +2.62% |
| 12/26 | 1,755 | 1,765 | 1,755 | 1,757 | +0.11% | 2,300 | 179億2140万 | +2.45% |
| 12/25 | 1,760 | 1,768 | 1,747 | 1,755 | -0.28% | 900 | 179億100万 | +2.57% |
| 12/24 | 1,751 | 1,760 | 1,745 | 1,760 | +0.57% | 900 | 179億5200万 | +3.1% |
| 12/23 | 1,766 | 1,766 | 1,750 | 1,750 | -0.4% | 3,200 | 178億5000万 | +2.76% |
| 12/22 | 1,769 | 1,769 | 1,756 | 1,757 | -0.34% | 1,100 | 179億2140万 | +3.41% |
| 12/19 | 1,751 | 1,764 | 1,751 | 1,763 | +0.63% | 1,300 | 179億8260万 | +3.95% |
| 12/18 | 1,768 | 1,768 | 1,750 | 1,752 | +0.69% | 1,700 | 178億7040万 | +3.55% |
| 12/17 | 1,774 | 1,774 | 1,724 | 1,740 | -1.92% | 1,500 | 177億4800万 | +3.14% |
| 12/16 | 1,774 | 1,798 | 1,769 | 1,774 | -0.34% | 900 | 180億9480万 | +5.09% |
| 12/15 | 1,800 | 1,817 | 1,780 | 1,780 | -1.11% | 22,800 | 181億5600万 | +5.89% |
| 12/12 | 1,773 | 1,811 | 1,761 | 1,800 | +1.52% | 14,700 | 183億6000万 | +7.66% |
| 12/11 | 1,740 | 1,773 | 1,735 | 1,773 | +2.25% | 6,700 | 180億8460万 | +6.61% |
| 12/10 | 1,752 | 1,760 | 1,730 | 1,734 | +0.23% | 4,800 | 176億8680万 | +4.84% |
| 12/09 | 1,710 | 1,730 | 1,706 | 1,730 | +0.64% | 2,300 | 176億4600万 | +4.98% |
| 12/08 | 1,695 | 1,734 | 1,681 | 1,719 | +2.32% | 5,500 | 175億3380万 | +4.69% |
| 12/05 | 1,656 | 1,700 | 1,651 | 1,680 | +1.45% | 3,200 | 171億3600万 | +2.69% |
| 12/04 | 1,640 | 1,666 | 1,640 | 1,656 | +0.67% | 4,200 | 168億9120万 | +1.47% |
| 12/03 | 1,640 | 1,645 | 1,631 | 1,645 | +0.3% | 900 | 167億7900万 | +1.04% |
| 12/02 | 1,635 | 1,666 | 1,635 | 1,640 | 0% | 3,200 | 167億2800万 | +0.86% |
| 12/01 | 1,666 | 1,666 | 1,640 | 1,640 | -1.56% | 200 | 167億2800万 | +1.05% |
| 11/28 | 1,651 | 1,674 | 1,650 | 1,666 | +0.48% | 1,800 | 169億9320万 | +2.84% |
| 11/27 | 1,682 | 1,682 | 1,635 | 1,658 | +0.06% | 4,200 | 169億1160万 | +2.66% |
| 11/26 | 1,651 | 1,670 | 1,648 | 1,657 | +0.55% | 3,700 | 169億140万 | +2.92% |
| 11/25 | 1,639 | 1,648 | 1,621 | 1,648 | +0.55% | 900 | 168億960万 | +2.62% |
| 11/21 | 1,639 | 1,639 | 1,639 | 1,639 | -0.61% | 200 | 167億1780万 | +2.31% |
| 11/20 | 1,659 | 1,659 | 1,641 | 1,649 | -0.54% | 1,600 | 168億1980万 | +3.06% |
| 11/19 | 1,650 | 1,659 | 1,637 | 1,658 | +0.12% | 700 | 169億1160万 | +3.88% |
| 11/18 | 1,665 | 1,665 | 1,636 | 1,656 | -0.72% | 1,700 | 168億9120万 | +4.02% |
| 11/17 | 1,665 | 1,678 | 1,650 | 1,668 | +0.18% | 5,000 | 170億1360万 | +5.04% |
| 11/14 | 1,649 | 1,671 | 1,649 | 1,665 | +0.06% | 1,500 | 169億8300万 | +5.11% |
| 11/13 | 1,630 | 1,669 | 1,604 | 1,664 | +1.16% | 5,000 | 169億7280万 | +5.32% |
| 11/12 | 1,685 | 1,685 | 1,628 | 1,645 | -6.8% | 8,800 | 167億7900万 | +4.31% |
| 11/11 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 1,589 | 1,765 | 1,589 | 1,765 | +11.22% | 14,200 | 180億300万 | +12.06% |
| 11/10 | 1,587 | 1,587 | 1,581 | 1,587 | +1.67% | 2,600 | 161億8740万 | +1.28% |
| 11/07 | 1,561 | 1,561 | 1,557 | 1,561 | -0.7% | 500 | 159億2220万 | -0.38% |
| 11/06 | 1,575 | 1,584 | 1,560 | 1,572 | +0.77% | 4,300 | 160億3440万 | +0.26% |
| 11/05 | 1,563 | 1,574 | 1,560 | 1,560 | -0.95% | 1,300 | 159億1200万 | -0.57% |
| 11/04 | 1,561 | 1,578 | 1,561 | 1,575 | +0.32% | 1,200 | 160億6500万 | +0.25% |
| 10/31 | 1,579 | 1,579 | 1,562 | 1,570 | +0.19% | 700 | 160億1400万 | -0.13% |
| 10/30 | 1,572 | 1,577 | 1,566 | 1,567 | -0.63% | 2,300 | 159億8340万 | -0.44% |
| 10/29 | 1,565 | 1,578 | 1,565 | 1,577 | -0.13% | 1,000 | 160億8540万 | +0.06% |
| 10/28 | 1,579 | 1,580 | 1,560 | 1,579 | +0.25% | 4,200 | 161億580万 | +0.06% |
| 10/27 | 1,577 | 1,581 | 1,562 | 1,575 | -0.13% | 6,000 | 160億6500万 | -0.32% |
| 10/24 | 1,577 | 1,578 | 1,549 | 1,577 | +1.61% | 1,800 | 160億8540万 | -0.25% |
| 10/23 | 1,540 | 1,577 | 1,540 | 1,552 | +0.52% | 3,300 | 158億3040万 | -1.9% |
| 10/22 | 1,556 | 1,558 | 1,544 | 1,544 | +0.65% | 2,800 | 157億4880万 | -2.65% |
| 10/21 | 1,543 | 1,558 | 1,534 | 1,534 | -1.35% | 2,300 | 156億4680万 | -3.34% |
| 10/20 | 1,548 | 1,579 | 1,542 | 1,555 | -0.06% | 4,800 | 158億6100万 | -2.14% |
| 10/17 | 1,578 | 1,578 | 1,556 | 1,556 | -1.46% | 1,300 | 158億7120万 | -2.2% |
| 10/16 | 1,582 | 1,582 | 1,567 | 1,579 | +0.57% | 3,300 | 161億580万 | -1.07% |
| 10/15 | 1,570 | 1,571 | 1,556 | 1,570 | +1.29% | 4,500 | 160億1400万 | -1.81% |
| 10/14 | 1,551 | 1,584 | 1,542 | 1,550 | -0.45% | 5,800 | 158億1000万 | -3.37% |
| 10/10 | 1,586 | 1,586 | 1,552 | 1,557 | -0.26% | 2,800 | 158億8140万 | -3.17% |
| 10/09 | 1,572 | 1,572 | 1,561 | 1,561 | -0.7% | 3,400 | 159億2220万 | -3.16% |
| 10/08 | 1,580 | 1,589 | 1,572 | 1,572 | -1.26% | 2,100 | 160億3440万 | -2.54% |
| 10/07 | 1,590 | 1,592 | 1,576 | 1,592 | 0% | 5,000 | 162億3840万 | -1.24% |
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。
