| 2026 |
| 04/22 | 2,410 | 2,419 | 2,397 | 2,397 | -0.54% | 4,500 | 257億1501万 | -4.2% |
| 04/21 | 2,440 | 2,440 | 2,405 | 2,410 | -0.74% | 6,300 | 258億5448万 | -4.14% |
| 04/20 | 2,415 | 2,430 | 2,410 | 2,428 | +0.79% | 3,800 | 260億4758万 | -3.88% |
| 04/17 | 2,418 | 2,424 | 2,406 | 2,409 | -0.25% | 6,300 | 258億4375万 | -5.12% |
| 04/16 | 2,429 | 2,434 | 2,405 | 2,415 | -0.58% | 5,500 | 259億812万 | -5.41% |
| 04/15 | 2,440 | 2,450 | 2,401 | 2,429 | -0.21% | 9,900 | 260億5831万 | -5.41% |
| 04/14 | 2,489 | 2,491 | 2,434 | 2,434 | -1.18% | 7,600 | 261億1195万 | -5.73% |
| 04/13 | 2,514 | 2,514 | 2,453 | 2,463 | -1.04% | 3,600 | 264億2306万 | -5.12% |
| 04/10 | 2,515 | 2,515 | 2,458 | 2,489 | -1.03% | 4,600 | 267億199万 | -4.6% |
| 04/09 | 2,526 | 2,526 | 2,487 | 2,515 | +0.48% | 5,400 | 269億8092万 | -4.12% |
| 04/08 | 2,470 | 2,503 | 2,470 | 2,503 | +1.62% | 6,300 | 268億5218万 | -4.9% |
| 04/07 | 2,481 | 2,483 | 2,450 | 2,463 | -1.36% | 7,400 | 264億2306万 | -6.95% |
| 04/06 | 2,442 | 2,511 | 2,442 | 2,497 | +1.59% | 6,000 | 267億8781万 | -6.34% |
| 04/03 | 2,436 | 2,458 | 2,436 | 2,458 | +0.66% | 6,100 | 263億6942万 | -8.39% |
| 04/02 | 2,460 | 2,465 | 2,430 | 2,442 | -0.73% | 10,100 | 261億9777万 | -9.49% |
| 04/01 | 2,463 | 2,496 | 2,451 | 2,460 | +0.49% | 24,400 | 263億9088万 | -9.33% |
| 03/31 | 2,451 | 2,462 | 2,413 | 2,448 | -0.73% | 10,000 | 262億6214万 | -10.3% |
| 03/30 | 2,502 | 2,530 | 2,440 | 2,466 | -6.73% | 17,000 | 264億5524万 | -10.13% |
| 03/27 | 2,606 | 2,644 | 2,600 | 2,644 | +0.46% | 6,200 | 283億6483万 | -4.2% |
| 03/26 | 2,625 | 2,633 | 2,625 | 2,632 | +0.27% | 1,600 | 282億3609万 | -4.91% |
| 03/25 | 2,571 | 2,632 | 2,571 | 2,625 | +2.38% | 5,500 | 281億6100万 | -5.44% |
| 03/24 | 2,573 | 2,585 | 2,550 | 2,564 | +0.47% | 12,500 | 275億659万 | -7.94% |
| 03/23 | 2,650 | 2,650 | 2,552 | 2,552 | -4.74% | 14,800 | 273億7785万 | -8.76% |
| 03/19 | 2,726 | 2,737 | 2,679 | 2,679 | -1.72% | 5,600 | 287億4031万 | -4.63% |
| 03/18 | 2,701 | 2,745 | 2,701 | 2,726 | +0.93% | 8,200 | 292億4452万 | -3.09% |
| 03/17 | 2,720 | 2,741 | 2,700 | 2,701 | -0.41% | 7,200 | 289億7632万 | -3.95% |
| 03/16 | 2,754 | 2,754 | 2,670 | 2,712 | -1.53% | 6,600 | 290億9433万 | -3.86% |
| 03/13 | 2,745 | 2,754 | 2,742 | 2,754 | +0.29% | 1,500 | 295億4491万 | -2.62% |
| 03/12 | 2,797 | 2,797 | 2,745 | 2,746 | -1.89% | 4,100 | 294億5908万 | -3% |
| 03/11 | 2,806 | 2,806 | 2,779 | 2,799 | +0.65% | 1,600 | 300億2767万 | -1.2% |
| 03/10 | 2,824 | 2,828 | 2,780 | 2,781 | +0.07% | 3,800 | 298億3456万 | -1.84% |
| 03/09 | 2,694 | 2,779 | 2,657 | 2,779 | -0.54% | 11,400 | 298億1311万 | -1.91% |
| 03/06 | 2,840 | 2,840 | 2,787 | 2,794 | -1.83% | 4,900 | 299億7403万 | -1.38% |
| 03/05 | 2,753 | 2,861 | 2,753 | 2,846 | +4.25% | 9,400 | 305億3188万 | +0.53% |
| 03/04 | 2,825 | 2,830 | 2,701 | 2,730 | -5.14% | 14,600 | 292億8744万 | -3.43% |
| 03/03 | 2,922 | 2,922 | 2,853 | 2,878 | -2.31% | 9,200 | 308億7518万 | +1.8% |
| 03/02 | 2,871 | 2,946 | 2,850 | 2,946 | +0.75% | 7,700 | 316億468万 | +4.36% |
| 02/27 | 2,835 | 2,930 | 2,807 | 2,924 | +3.29% | 17,600 | 313億6867万 | +3.98% |
| 02/26 | 2,811 | 2,855 | 2,800 | 2,831 | +0.71% | 11,000 | 303億7096万 | +0.96% |
| 02/25 | 2,834 | 2,840 | 2,810 | 2,811 | -1.23% | 8,200 | 301億5640万 | +0.32% |
| 02/24 | 2,815 | 2,854 | 2,815 | 2,846 | +0.11% | 4,900 | 305億3188万 | +1.46% |
| 02/20 | （IR情報）16:10 組織改定および執行役員の異動等に関するお知らせ |
| 02/20 | 2,856 | 2,856 | 2,823 | 2,843 | -0.46% | 5,200 | 304億9970万 | +1.28% |
| 02/19 | 2,850 | 2,865 | 2,834 | 2,856 | +0.32% | 3,900 | 306億3916万 | +1.75% |
| 02/18 | 2,838 | 2,848 | 2,823 | 2,847 | +0.28% | 5,300 | 305億4261万 | +1.5% |
| 02/17 | 2,849 | 2,881 | 2,825 | 2,839 | +0.21% | 6,900 | 304億5679万 | +1.36% |
| 02/16 | 2,891 | 2,891 | 2,820 | 2,833 | -1.36% | 7,800 | 303億9242万 | +1.29% |
| 02/13 | 2,813 | 2,872 | 2,785 | 2,872 | +0.91% | 13,500 | 308億1081万 | +2.87% |
| 02/12 | 2,771 | 2,850 | 2,751 | 2,846 | +2.37% | 22,800 | 305億3188万 | +2.23% |
| 02/10 | 2,688 | 2,780 | 2,688 | 2,780 | +2.92% | 23,300 | 298億2384万 | +0.14% |
| 02/09 | （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) |
| 02/09 | 2,978 | 2,978 | 2,653 | 2,701 | -8.13% | 56,200 | 289億7632万 | -2.49% |
| 02/06 | 2,865 | 2,940 | 2,862 | 2,940 | +2.15% | 7,500 | 315億4032万 | +6.25% |
| 02/05 | 2,844 | 2,881 | 2,806 | 2,878 | +1.45% | 8,700 | 308億7518万 | +4.54% |
| 02/04 | 2,795 | 2,837 | 2,771 | 2,837 | +1.5% | 5,600 | 304億3533万 | +3.58% |
| 02/03 | 2,778 | 2,815 | 2,778 | 2,795 | +0.36% | 2,700 | 299億8476万 | +2.46% |
| 02/02 | 2,780 | 2,817 | 2,780 | 2,785 | -0.11% | 4,400 | 298億7748万 | +2.5% |
| 01/30 | 2,780 | 2,814 | 2,780 | 2,788 | +0.65% | 6,500 | 299億966万 | +2.99% |
| 01/29 | 2,770 | 2,787 | 2,750 | 2,770 | +0.58% | 5,600 | 297億1656万 | +2.78% |
| 01/28 | 2,730 | 2,754 | 2,720 | 2,754 | +0.15% | 2,300 | 295億4491万 | +2.53% |
| 01/27 | 2,728 | 2,750 | 2,714 | 2,750 | +0.81% | 4,300 | 295億200万 | +2.77% |
| 01/26 | 2,770 | 2,770 | 2,728 | 2,728 | -1.52% | 4,400 | 292億6598万 | +2.25% |
| 01/23 | 2,685 | 2,778 | 2,685 | 2,770 | +3.2% | 9,000 | 297億1656万 | +4.14% |
| 01/22 | 2,714 | 2,734 | 2,661 | 2,684 | -1.21% | 14,800 | 287億9395万 | +1.32% |
| 01/21 | 2,726 | 2,774 | 2,717 | 2,717 | -2.13% | 15,600 | 291億4797万 | +2.92% |
| 01/20 | 2,852 | 2,852 | 2,763 | 2,776 | -3.61% | 18,700 | 297億8092万 | +5.63% |
| 01/19 | 2,917 | 2,917 | 2,864 | 2,880 | -0.66% | 12,800 | 308億9664万 | +10.13% |
| 01/16 | 2,871 | 2,900 | 2,856 | 2,899 | +1.65% | 11,200 | 311億47万 | +11.63% |
| 01/15 | 2,796 | 2,895 | 2,796 | 2,852 | +2% | 11,000 | 305億9625万 | +10.63% |
| 01/14 | 2,788 | 2,796 | 2,762 | 2,796 | +1.38% | 10,700 | 299億9548万 | +9.18% |
| 01/13 | 2,750 | 2,790 | 2,741 | 2,758 | +0.36% | 14,400 | 295億8782万 | +8.33% |
| 01/09 | 2,700 | 2,749 | 2,691 | 2,748 | +2.12% | 12,700 | 294億8054万 | +8.53% |
| 01/08 | 2,670 | 2,695 | 2,670 | 2,691 | +0.79% | 5,700 | 288億6904万 | +6.83% |
| 01/07 | 2,654 | 2,670 | 2,643 | 2,670 | +0.64% | 5,000 | 286億4376万 | +6.37% |
| 01/06 | 2,636 | 2,683 | 2,630 | 2,653 | +0.53% | 11,100 | 284億6138万 | +6.04% |
| 01/05 | 2,630 | 2,639 | 2,611 | 2,639 | +0.73% | 7,600 | 283億1119万 | +5.86% |
| 2025 |
| 12/30 | 2,595 | 2,620 | 2,590 | 2,620 | +1.24% | 6,000 | 281億736万 | +5.39% |
| 12/29 | 2,562 | 2,588 | 2,540 | 2,588 | +2.09% | 6,500 | 277億6406万 | +4.4% |
| 12/26 | 2,545 | 2,548 | 2,510 | 2,535 | -0.35% | 4,100 | 271億9548万 | +2.47% |
| 12/25 | 2,546 | 2,546 | 2,533 | 2,544 | +0.28% | 3,100 | 272億9203万 | +3.04% |
| 12/24 | 2,542 | 2,542 | 2,531 | 2,537 | +0.36% | 3,600 | 272億1693万 | +3% |
| 12/23 | 2,523 | 2,549 | 2,517 | 2,528 | +1.12% | 3,000 | 271億2038万 | +2.89% |
| 12/22 | 2,540 | 2,545 | 2,490 | 2,500 | -1.3% | 8,900 | 268億2000万 | +1.92% |
| 12/19 | 2,530 | 2,537 | 2,523 | 2,533 | +1.08% | 4,600 | 271億7402万 | +3.3% |
| 12/18 | 2,535 | 2,543 | 2,506 | 2,506 | -1.45% | 4,400 | 268億8436万 | +2.37% |
| 12/17 | 2,571 | 2,585 | 2,490 | 2,543 | +0.2% | 17,500 | 272億8130万 | +4.01% |
| 12/16 | 2,485 | 2,538 | 2,474 | 2,538 | +2.22% | 17,400 | 272億2766万 | +4.06% |
| 12/15 | 2,456 | 2,483 | 2,450 | 2,483 | +1.18% | 6,600 | 266億3762万 | +2.01% |
| 12/12 | 2,446 | 2,459 | 2,441 | 2,454 | +0.95% | 3,500 | 263億2651万 | +0.99% |
| 12/11 | 2,454 | 2,454 | 2,431 | 2,431 | -0.73% | 3,500 | 260億7976万 | +0.16% |
| 12/10 | 2,447 | 2,450 | 2,430 | 2,449 | +0.7% | 5,100 | 262億7287万 | +0.99% |
| 12/09 | 2,428 | 2,432 | 2,416 | 2,432 | +0.16% | 5,400 | 260億9049万 | +0.45% |
| 12/08 | 2,419 | 2,428 | 2,419 | 2,428 | +0.33% | 3,500 | 260億4758万 | +0.37% |
| 12/05 | 2,411 | 2,431 | 2,411 | 2,420 | -0.21% | 2,700 | 259億6176万 | +0.17% |
| 12/04 | 2,412 | 2,425 | 2,408 | 2,425 | +0.58% | 3,800 | 260億1540万 | +0.54% |
| 12/03 | 2,439 | 2,439 | 2,407 | 2,411 | -0.12% | 6,100 | 258億6520万 | +0.04% |
| 12/02 | 2,453 | 2,458 | 2,403 | 2,414 | -1.95% | 5,600 | 258億9739万 | +0.17% |
| 12/01 | 2,470 | 2,470 | 2,450 | 2,462 | -0.12% | 5,000 | 264億1233万 | +2.2% |
| 11/28 | 2,446 | 2,472 | 2,446 | 2,465 | +0.78% | 4,500 | 264億4452万 | +2.49% |
| 11/27 | 2,466 | 2,470 | 2,443 | 2,446 | -0.16% | 3,200 | 262億4068万 | +1.83% |
| 11/26 | 2,456 | 2,460 | 2,448 | 2,450 | -0.33% | 3,100 | 262億8360万 | +2.13% |
| 11/25 | 2,461 | 2,461 | 2,428 | 2,458 | +0.04% | 4,300 | 263億6942万 | +2.54% |
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。
