| 2026 |
| 04/22 | 5,706 | 5,769 | 5,703 | 5,749 | +0.75% | 110,500 | 2402億5934万 | -1.25% |
| 04/21 | 5,630 | 5,712 | 5,628 | 5,706 | +1.6% | 105,800 | 2384億6231万 | -2.18% |
| 04/20 | 5,653 | 5,670 | 5,597 | 5,616 | -0.2% | 91,200 | 2347億107万 | -3.92% |
| 04/17 | 5,654 | 5,661 | 5,591 | 5,627 | -0.35% | 96,800 | 2351億6078万 | -4.01% |
| 04/16 | 5,667 | 5,688 | 5,632 | 5,647 | -0.62% | 111,400 | 2359億9661万 | -3.96% |
| 04/15 | 5,728 | 5,772 | 5,682 | 5,682 | -0.75% | 89,700 | 2374億5931万 | -3.73% |
| 04/14 | 5,755 | 5,783 | 5,696 | 5,725 | -0.43% | 87,300 | 2392億5634万 | -3.29% |
| 04/13 | 5,786 | 5,827 | 5,720 | 5,750 | -0.83% | 112,500 | 2403億113万 | -3.07% |
| 04/10 | 5,903 | 5,934 | 5,798 | 5,798 | -1.26% | 89,800 | 2423億712万 | -2.59% |
| 04/09 | 5,933 | 5,968 | 5,855 | 5,872 | -1.01% | 140,000 | 2453億9969万 | -1.71% |
| 04/08 | 5,920 | 5,959 | 5,904 | 5,932 | +2.72% | 150,900 | 2479億718万 | -1% |
| 04/07 | 5,765 | 5,809 | 5,722 | 5,775 | +0.17% | 129,000 | 2413億4592万 | -4.1% |
| 04/06 | 5,820 | 5,848 | 5,765 | 5,765 | -1.37% | 98,300 | 2409億2800万 | -4.93% |
| 04/03 | 5,863 | 5,898 | 5,802 | 5,845 | +0.22% | 80,200 | 2442億7132万 | -4.31% |
| 04/02 | 5,998 | 6,030 | 5,828 | 5,832 | -1.54% | 102,000 | 2437億2803万 | -5.06% |
| 04/01 | 5,899 | 5,923 | 5,829 | 5,923 | +3.57% | 82,200 | 2475億3106万 | -4.17% |
| 03/31 | 5,676 | 5,797 | 5,646 | 5,719 | -0.76% | 136,900 | 2390億559万 | -7.95% |
| 03/30 | 5,652 | 5,810 | 5,630 | 5,763 | -3.5% | 146,500 | 2408億4442万 | -7.78% |
| 03/27 | 5,986 | 6,018 | 5,926 | 5,972 | -0.9% | 162,400 | 2495億7884万 | -5% |
| 03/26 | 6,014 | 6,026 | 5,955 | 6,026 | +0.62% | 146,200 | 2518億3559万 | -4.52% |
| 03/25 | 5,995 | 6,022 | 5,969 | 5,989 | +1.59% | 89,400 | 2502億8930万 | -5.42% |
| 03/24 | 5,880 | 5,917 | 5,850 | 5,895 | +1.99% | 92,400 | 2463億6090万 | -7.21% |
| 03/23 | 5,853 | 5,853 | 5,746 | 5,780 | -3.39% | 115,200 | 2415億5488万 | -9.29% |
| 03/19 | 6,083 | 6,097 | 5,981 | 5,983 | -3.23% | 356,000 | 2500億3855万 | -6.57% |
| 03/18 | 6,053 | 6,183 | 6,025 | 6,183 | +2.78% | 90,800 | 2583億9685万 | -3.68% |
| 03/17 | 6,031 | 6,099 | 5,999 | 6,016 | +0.07% | 79,400 | 2514億1767万 | -6.32% |
| 03/16 | 6,036 | 6,090 | 5,978 | 6,012 | -0.4% | 65,500 | 2512億5051万 | -6.47% |
| 03/13 | 5,981 | 6,107 | 5,973 | 6,036 | -0.74% | 91,100 | 2522億5350万 | -6.08% |
| 03/12 | 6,100 | 6,119 | 6,026 | 6,081 | -1.73% | 89,900 | 2541億3412万 | -5.32% |
| 03/11 | 6,220 | 6,278 | 6,167 | 6,188 | +0.59% | 94,100 | 2586億581万 | -3.57% |
| 03/10 | 6,163 | 6,224 | 6,103 | 6,152 | +2.28% | 139,400 | 2571億132万 | -3.88% |
| 03/09 | 5,910 | 6,032 | 5,891 | 6,015 | -3.81% | 162,500 | 2513億7588万 | -5.78% |
| 03/06 | 6,240 | 6,301 | 6,160 | 6,253 | -1.37% | 129,800 | 2613億2226万 | -1.9% |
| 03/05 | 6,508 | 6,534 | 6,286 | 6,340 | +0.24% | 150,000 | 2649億5812万 | -0.24% |
| 03/04 | 6,479 | 6,530 | 6,163 | 6,325 | -5.3% | 221,200 | 2643億3125万 | -0.16% |
| 03/03 | 6,770 | 6,842 | 6,662 | 6,679 | -2.08% | 120,200 | 2791億2544万 | +5.75% |
| 03/02 | 6,750 | 6,833 | 6,639 | 6,821 | -0.73% | 158,200 | 2850億5983万 | +8.48% |
| 02/27 | （IR情報）14:00 特別利益(投資有価証券売却益)の計上に関するお知らせ |
| 02/27 | 6,736 | 6,891 | 6,726 | 6,871 | +2.34% | 144,100 | 2871億4941万 | +9.85% |
| 02/26 | 6,806 | 6,820 | 6,714 | 6,714 | -1.05% | 102,600 | 2805億8814万 | +7.98% |
| 02/25 | 6,733 | 6,793 | 6,678 | 6,785 | +0.77% | 115,800 | 2835億5534万 | +9.68% |
| 02/24 | 6,700 | 6,784 | 6,541 | 6,733 | +1.83% | 168,000 | 2813億8218万 | +9.41% |
| 02/20 | 6,666 | 6,680 | 6,583 | 6,612 | -1.03% | 144,800 | 2763億2541万 | +7.95% |
| 02/19 | 6,575 | 6,681 | 6,530 | 6,681 | +0.97% | 122,200 | 2792億902万 | +9.58% |
| 02/18 | 6,535 | 6,654 | 6,535 | 6,617 | +1.18% | 121,100 | 2765億3436万 | +9.05% |
| 02/17 | 6,599 | 6,658 | 6,513 | 6,540 | +0.58% | 242,000 | 2733億1642万 | +8.3% |
| 02/16 | 6,407 | 6,516 | 6,304 | 6,502 | +1.98% | 221,300 | 2717億2834万 | +8.15% |
| 02/13 | 6,566 | 6,648 | 6,376 | 6,376 | -3.32% | 219,300 | 2664億6261万 | +6.55% |
| 02/12 | 6,438 | 6,660 | 6,386 | 6,595 | +4.05% | 411,000 | 2756億1495万 | +10.65% |
| 02/12 | （IR情報）9:00 業績予想の修正に関するお知らせ |
| 02/12 | （IR情報）9:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 6,271 | 6,379 | 6,250 | 6,338 | +1.13% | 122,900 | 2648億7453万 | +6.9% |
| 02/09 | 6,279 | 6,324 | 6,210 | 6,267 | +1.59% | 165,700 | 2619億734万 | +6.08% |
| 02/06 | 6,020 | 6,180 | 6,014 | 6,169 | +3.04% | 164,300 | 2578億1177万 | +4.81% |
| 02/05 | 5,980 | 6,006 | 5,891 | 5,987 | +0.86% | 96,600 | 2502億572万 | +2.01% |
| 02/04 | 5,925 | 5,978 | 5,915 | 5,936 | +0.19% | 119,900 | 2480億7435万 | +1.35% |
| 02/03 | 5,816 | 5,954 | 5,795 | 5,925 | +2.53% | 115,700 | 2476億1464万 | +1.3% |
| 02/02 | 5,840 | 5,868 | 5,752 | 5,779 | +0.47% | 125,300 | 2415億1309万 | -1.03% |
| 01/30 | 5,763 | 5,774 | 5,703 | 5,752 | -0.12% | 97,100 | 2403億8471万 | -1.47% |
| 01/29 | 5,721 | 5,763 | 5,630 | 5,759 | -0.07% | 112,400 | 2406億7726万 | -1.32% |
| 01/28 | 5,823 | 5,823 | 5,757 | 5,763 | -1.62% | 81,800 | 2408億4442万 | -1.27% |
| 01/27 | 5,842 | 5,860 | 5,782 | 5,858 | +0.31% | 102,300 | 2448億1461万 | +0.39% |
| 01/26 | 5,871 | 5,919 | 5,838 | 5,840 | -2.19% | 113,000 | 2440億6237万 | +0.21% |
| 01/23 | 6,000 | 6,040 | 5,956 | 5,971 | -0.43% | 92,700 | 2495億3705万 | +2.54% |
| 01/22 | 5,955 | 6,023 | 5,945 | 5,997 | +0.81% | 88,700 | 2506億2363万 | +3.13% |
| 01/21 | 5,871 | 5,955 | 5,851 | 5,949 | +0.32% | 110,800 | 2486億1764万 | +2.39% |
| 01/20 | 5,997 | 6,030 | 5,911 | 5,930 | -0.89% | 53,600 | 2478億2360万 | +2.19% |
| 01/19 | 5,991 | 6,029 | 5,965 | 5,983 | -0.13% | 86,900 | 2500億3855万 | +3.21% |
| 01/16 | 5,931 | 6,010 | 5,886 | 5,991 | +1.1% | 93,200 | 2503億7288万 | +3.51% |
| 01/15 | 5,910 | 5,970 | 5,910 | 5,926 | -0.59% | 86,500 | 2476億5644万 | +2.53% |
| 01/14 | 5,877 | 5,961 | 5,870 | 5,961 | +1.57% | 126,000 | 2491億1914万 | +3.36% |
| 01/13 | 5,890 | 5,948 | 5,841 | 5,869 | 0% | 133,600 | 2452億7432万 | +2.02% |
| 01/09 | 5,855 | 5,870 | 5,788 | 5,869 | +1.02% | 87,100 | 2452億7432万 | +2.23% |
| 01/08 | 5,763 | 5,855 | 5,752 | 5,810 | +0.69% | 92,300 | 2428億862万 | +1.41% |
| 01/07 | （IR情報）14:00 本社機構改編及び執行役員の異動に関するお知らせ |
| 01/07 | 5,787 | 5,809 | 5,750 | 5,770 | -1.08% | 97,800 | 2411億3696万 | +0.86% |
| 01/06 | 5,820 | 5,856 | 5,789 | 5,833 | +0.53% | 135,400 | 2437億6983万 | +2.01% |
| 01/05 | 5,720 | 5,809 | 5,716 | 5,802 | +1.5% | 137,300 | 2424億7429万 | +1.58% |
| 2025 |
| 12/30 | 5,778 | 5,778 | 5,716 | 5,716 | -0.59% | 59,000 | 2388億8022万 | +0.12% |
| 12/29 | 5,703 | 5,750 | 5,695 | 5,750 | +1.16% | 67,400 | 2403億113万 | +0.79% |
| 12/26 | 5,715 | 5,773 | 5,678 | 5,684 | -0.89% | 93,900 | 2375億4289万 | -0.23% |
| 12/25 | 5,691 | 5,735 | 5,672 | 5,735 | +0.9% | 58,800 | 2396億7426万 | +0.76% |
| 12/24 | 5,724 | 5,761 | 5,684 | 5,684 | -1.25% | 78,100 | 2375億4289万 | +0.11% |
| 12/23 | 5,703 | 5,772 | 5,684 | 5,756 | +0.95% | 61,600 | 2405億5188万 | +1.62% |
| 12/22 | 5,766 | 5,776 | 5,691 | 5,702 | -1.11% | 100,600 | 2382億9514万 | +0.94% |
| 12/19 | 5,713 | 5,790 | 5,712 | 5,766 | +0.58% | 89,700 | 2409億6980万 | +2.31% |
| 12/18 | 5,700 | 5,760 | 5,688 | 5,733 | +1.06% | 104,800 | 2395億9068万 | +1.99% |
| 12/17 | 5,722 | 5,732 | 5,633 | 5,673 | -0.67% | 97,400 | 2370億8319万 | +1.21% |
| 12/16 | 5,800 | 5,800 | 5,711 | 5,711 | -1.11% | 113,500 | 2386億7126万 | +2.09% |
| 12/15 | 5,828 | 5,840 | 5,724 | 5,775 | -1.5% | 157,800 | 2413億4592万 | +3.53% |
| 12/12 | 5,820 | 5,875 | 5,793 | 5,863 | +1.28% | 107,200 | 2450億2357万 | +5.39% |
| 12/11 | 5,848 | 5,848 | 5,756 | 5,789 | +0.1% | 78,600 | 2419億3100万 | +4.34% |
| 12/10 | 5,770 | 5,818 | 5,750 | 5,783 | +0.56% | 95,600 | 2416億8025万 | +4.52% |
| 12/09 | 5,863 | 5,880 | 5,714 | 5,751 | -0.52% | 115,300 | 2403億4292万 | +4.28% |
| 12/08 | 5,670 | 5,783 | 5,651 | 5,781 | +2.99% | 145,500 | 2415億9667万 | +5.17% |
| 12/05 | 5,610 | 5,630 | 5,589 | 5,613 | +0.18% | 123,300 | 2345億7570万 | +2.46% |
| 12/04 | 5,580 | 5,644 | 5,571 | 5,603 | +0.41% | 108,500 | 2341億5778万 | +2.54% |
| 12/03 | 5,570 | 5,595 | 5,543 | 5,580 | +0.18% | 71,700 | 2331億9658万 | +2.35% |
| 12/02 | 5,650 | 5,650 | 5,525 | 5,570 | -0.77% | 76,000 | 2327億7866万 | +2.24% |
| 12/01 | 5,675 | 5,681 | 5,572 | 5,613 | -1.06% | 82,200 | 2345億7570万 | +3.12% |
| 11/28 | 5,682 | 5,718 | 5,665 | 5,673 | -0.16% | 57,800 | 2370億8319万 | +4.4% |
| 11/27 | 5,735 | 5,741 | 5,665 | 5,682 | -0.92% | 97,400 | 2374億5931万 | +4.81% |
| 11/26 | 5,668 | 5,743 | 5,628 | 5,735 | +2.12% | 148,400 | 2396億7426万 | +6.16% |
| 11/25 | 5,575 | 5,641 | 5,561 | 5,616 | +0.95% | 105,900 | 2347億107万 | +4.35% |
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。
