| 2026 |
| 03/06 | 5,430 | 5,590 | 5,360 | 5,530 | +0.73% | 97,000 | 1996億3300万 | +8.35% |
| 03/05 | 5,550 | 5,640 | 5,440 | 5,490 | +1.48% | 81,900 | 1981億8900万 | +8.33% |
| 03/04 | 5,550 | 5,570 | 5,280 | 5,410 | -4.08% | 108,700 | 1953億100万 | +7.41% |
| 03/03 | 5,780 | 5,830 | 5,620 | 5,640 | -2.42% | 113,500 | 2036億400万 | +12.6% |
| 03/02 | 5,640 | 5,810 | 5,610 | 5,780 | -0.69% | 131,600 | 2086億5800万 | +16.13% |
| 02/27 | 5,560 | 5,840 | 5,560 | 5,820 | +6.59% | 254,200 | 2101億200万 | +17.81% |
| 02/26 | 5,410 | 5,520 | 5,310 | 5,460 | +4.8% | 229,600 | 1971億600万 | +11.43% |
| 02/25 | （IR情報）15:30 業績予想の修正および配当予想の修正(増配)に関するお知らせ |
| 02/25 | 5,180 | 5,230 | 5,130 | 5,210 | -0.19% | 85,900 | 1880億8100万 | +6.89% |
| 02/24 | 5,150 | 5,270 | 5,080 | 5,220 | +1.95% | 101,500 | 1884億4200万 | +7.39% |
| 02/20 | 5,080 | 5,170 | 5,010 | 5,120 | +1.39% | 98,300 | 1848億3200万 | +5.61% |
| 02/19 | 5,060 | 5,070 | 4,975 | 5,050 | +1.1% | 70,100 | 1823億500万 | +4.43% |
| 02/18 | 4,915 | 5,040 | 4,915 | 4,995 | +2.36% | 93,900 | 1803億1950万 | +3.48% |
| 02/17 | 4,890 | 4,940 | 4,855 | 4,880 | +0.21% | 90,500 | 1761億6800万 | +1.24% |
| 02/16 | 4,885 | 4,885 | 4,810 | 4,870 | +0.83% | 84,000 | 1758億700万 | +1.18% |
| 02/13 | 4,855 | 4,880 | 4,750 | 4,830 | -0.82% | 116,300 | 1743億6300万 | +0.46% |
| 02/12 | 4,735 | 4,910 | 4,715 | 4,870 | +2.1% | 282,300 | 1758億700万 | +1.37% |
| 02/10 | 4,900 | 4,915 | 4,770 | 4,770 | -7.92% | 342,700 | 1721億9700万 | -0.52% |
| 02/09 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 5,100 | 5,210 | 5,030 | 5,180 | +4.23% | 136,600 | 1869億9800万 | +8.19% |
| 02/06 | 4,890 | 4,995 | 4,875 | 4,970 | +1.84% | 87,600 | 1794億1700万 | +4.37% |
| 02/05 | 4,885 | 4,920 | 4,865 | 4,880 | +0.72% | 50,100 | 1761億6800万 | +2.82% |
| 02/04 | 4,780 | 4,875 | 4,765 | 4,845 | +1.25% | 75,700 | 1749億450万 | +2.41% |
| 02/03 | 4,700 | 4,800 | 4,695 | 4,785 | +2.24% | 41,800 | 1727億3850万 | +1.42% |
| 02/02 | 4,700 | 4,775 | 4,675 | 4,680 | +0.54% | 62,700 | 1689億4800万 | -0.57% |
| 01/30 | 4,660 | 4,670 | 4,615 | 4,655 | -0.11% | 46,300 | 1680億4550万 | -0.98% |
| 01/29 | 4,615 | 4,665 | 4,560 | 4,660 | +0.54% | 51,900 | 1682億2600万 | -0.72% |
| 01/28 | 4,680 | 4,680 | 4,615 | 4,635 | -1.49% | 41,700 | 1673億2350万 | -1.13% |
| 01/27 | 4,665 | 4,725 | 4,655 | 4,705 | -0.32% | 42,300 | 1698億5050万 | +0.49% |
| 01/26 | 4,760 | 4,770 | 4,715 | 4,720 | -2.28% | 48,100 | 1703億9200万 | +1.05% |
| 01/23 | 4,865 | 4,895 | 4,820 | 4,830 | -0.72% | 44,600 | 1743億6300万 | +3.71% |
| 01/22 | 4,825 | 4,875 | 4,800 | 4,865 | +1.25% | 45,700 | 1756億2650万 | +4.78% |
| 01/21 | 4,745 | 4,820 | 4,745 | 4,805 | -0.21% | 49,300 | 1734億6050万 | +3.96% |
| 01/20 | 4,880 | 4,880 | 4,800 | 4,815 | -1.53% | 42,000 | 1738億2150万 | +4.65% |
| 01/19 | 4,905 | 4,910 | 4,840 | 4,890 | -0.1% | 33,000 | 1765億2900万 | +6.72% |
| 01/16 | 4,830 | 4,900 | 4,820 | 4,895 | +1.35% | 34,700 | 1767億950万 | +7.32% |
| 01/15 | 4,830 | 4,875 | 4,825 | 4,830 | +0.21% | 36,800 | 1743億6300万 | +6.41% |
| 01/14 | 4,825 | 4,845 | 4,790 | 4,820 | +0.31% | 41,800 | 1740億200万 | +6.71% |
| 01/13 | 4,800 | 4,820 | 4,735 | 4,805 | +2.02% | 53,100 | 1734億6050万 | +6.85% |
| 01/09 | 4,790 | 4,790 | 4,680 | 4,710 | -0.95% | 51,800 | 1700億3100万 | +5.2% |
| 01/08 | 4,700 | 4,820 | 4,690 | 4,755 | +0.85% | 88,700 | 1716億5550万 | +6.61% |
| 01/07 | 4,610 | 4,760 | 4,575 | 4,715 | +1.07% | 79,100 | 1702億1150万 | +6.07% |
| 01/06 | 4,605 | 4,695 | 4,605 | 4,665 | +1.86% | 81,500 | 1684億650万 | +5.16% |
| 01/05 | 4,550 | 4,620 | 4,545 | 4,580 | +0.77% | 63,800 | 1653億3800万 | +3.5% |
| 2025 |
| 12/30 | 4,565 | 4,590 | 4,545 | 4,545 | -0.55% | 46,700 | 1640億7450万 | +2.9% |
| 12/29 | 4,560 | 4,575 | 4,510 | 4,570 | +1.78% | 73,400 | 1649億7700万 | +3.68% |
| 12/26 | 4,535 | 4,550 | 4,470 | 4,490 | -0.88% | 38,500 | 1620億8900万 | +2.12% |
| 12/25 | 4,550 | 4,550 | 4,510 | 4,530 | +0.55% | 35,900 | 1635億3300万 | +3.35% |
| 12/24 | 4,535 | 4,550 | 4,485 | 4,505 | -0.66% | 44,800 | 1626億3050万 | +3.16% |
| 12/23 | 4,525 | 4,560 | 4,490 | 4,535 | +1.23% | 67,300 | 1637億1350万 | +4.23% |
| 12/22 | 4,520 | 4,520 | 4,440 | 4,480 | -0.44% | 71,100 | 1617億2800万 | +3.3% |
| 12/19 | 4,490 | 4,510 | 4,465 | 4,500 | +0.33% | 122,100 | 1624億5000万 | +4.09% |
| 12/18 | 4,440 | 4,510 | 4,405 | 4,485 | +1.36% | 68,500 | 1619億850万 | +3.89% |
| 12/17 | 4,430 | 4,445 | 4,380 | 4,425 | +0.8% | 57,200 | 1597億4250万 | +2.72% |
| 12/16 | 4,445 | 4,465 | 4,390 | 4,390 | -1.57% | 47,600 | 1584億7900万 | +2.09% |
| 12/15 | 4,425 | 4,460 | 4,370 | 4,460 | +2.41% | 64,200 | 1610億600万 | +3.62% |
| 12/12 | 4,355 | 4,365 | 4,335 | 4,355 | +1.63% | 40,900 | 1572億1550万 | +1.28% |
| 12/11 | 4,365 | 4,380 | 4,270 | 4,285 | -1.27% | 36,800 | 1546億8850万 | -0.35% |
| 12/10 | 4,355 | 4,390 | 4,340 | 4,340 | -0.34% | 42,100 | 1566億7400万 | +0.95% |
| 12/09 | 4,350 | 4,365 | 4,320 | 4,355 | +0.11% | 31,900 | 1572億1550万 | +1.35% |
| 12/08 | 4,300 | 4,360 | 4,295 | 4,350 | +1.64% | 32,900 | 1570億3500万 | +1.35% |
| 12/05 | 4,265 | 4,300 | 4,260 | 4,280 | -0.7% | 45,000 | 1545億800万 | -0.19% |
| 12/04 | 4,290 | 4,330 | 4,275 | 4,310 | +0.23% | 46,900 | 1555億9100万 | +0.56% |
| 12/03 | 4,280 | 4,315 | 4,260 | 4,300 | +0.23% | 61,900 | 1552億3000万 | +0.4% |
| 12/02 | 4,380 | 4,390 | 4,265 | 4,290 | -2.17% | 62,700 | 1548億6900万 | +0.05% |
| 12/01 | 4,485 | 4,510 | 4,380 | 4,385 | -2.34% | 61,800 | 1582億9850万 | +2.21% |
| 11/28 | 4,395 | 4,510 | 4,375 | 4,490 | +2.16% | 71,000 | 1620億8900万 | +4.66% |
| 11/27 | 4,420 | 4,425 | 4,385 | 4,395 | +0.34% | 38,400 | 1586億5950万 | +2.61% |
| 11/26 | 4,325 | 4,410 | 4,325 | 4,380 | +1.39% | 55,500 | 1581億1800万 | +2.41% |
| 11/25 | 4,350 | 4,370 | 4,300 | 4,320 | +0.93% | 71,200 | 1559億5200万 | +1.1% |
| 11/21 | 4,180 | 4,285 | 4,180 | 4,280 | +3.13% | 76,400 | 1545億800万 | +0.21% |
| 11/20 | 4,145 | 4,180 | 4,120 | 4,150 | +0.48% | 52,800 | 1498億1500万 | -2.81% |
| 11/19 | 4,110 | 4,180 | 4,105 | 4,130 | +0.61% | 67,500 | 1490億9300万 | -3.37% |
| 11/18 | 4,150 | 4,170 | 4,085 | 4,105 | -1.79% | 60,200 | 1481億9050万 | -4.02% |
| 11/17 | 4,140 | 4,185 | 4,085 | 4,180 | +1.33% | 76,800 | 1508億9800万 | -2.4% |
| 11/14 | 4,310 | 4,320 | 4,125 | 4,125 | -5.17% | 120,800 | 1489億1250万 | -3.8% |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 4,345 | 4,400 | 4,310 | 4,350 | +1.75% | 82,200 | 1570億3500万 | +1.28% |
| 11/12 | 4,200 | 4,295 | 4,160 | 4,275 | +1.3% | 80,300 | 1543億2750万 | -0.44% |
| 11/11 | 4,465 | 4,475 | 4,135 | 4,220 | -5.91% | 248,500 | 1523億4200万 | -1.77% |
| 11/10 | 4,420 | 4,485 | 4,385 | 4,485 | +2.75% | 62,400 | 1619億850万 | +4.4% |
| 11/07 | 4,350 | 4,375 | 4,320 | 4,365 | +0.34% | 47,800 | 1575億7650万 | +1.89% |
| 11/06 | 4,250 | 4,380 | 4,235 | 4,350 | +2.11% | 54,800 | 1570億3500万 | +1.64% |
| 11/05 | 4,250 | 4,275 | 4,160 | 4,260 | -0.58% | 42,200 | 1537億8600万 | -0.44% |
| 11/04 | 4,230 | 4,300 | 4,200 | 4,285 | +1.18% | 47,900 | 1546億8850万 | +0.07% |
| 10/31 | 4,255 | 4,255 | 4,210 | 4,235 | -0.35% | 33,900 | 1528億8350万 | -1.21% |
| 10/30 | 4,230 | 4,270 | 4,215 | 4,250 | +0.47% | 47,200 | 1534億2500万 | -0.98% |
| 10/29 | 4,260 | 4,290 | 4,220 | 4,230 | -0.35% | 40,800 | 1527億300万 | -1.51% |
| 10/28 | 4,395 | 4,395 | 4,245 | 4,245 | -4.18% | 40,000 | 1532億4450万 | -1.28% |
| 10/27 | 4,365 | 4,435 | 4,345 | 4,430 | +2.31% | 45,300 | 1599億2300万 | +2.88% |
| 10/24 | 4,365 | 4,365 | 4,320 | 4,330 | -1.14% | 30,500 | 1563億1300万 | +0.58% |
| 10/23 | 4,290 | 4,380 | 4,290 | 4,380 | +1.27% | 47,200 | 1581億1800万 | +1.65% |
| 10/22 | 4,255 | 4,345 | 4,250 | 4,325 | +1.76% | 49,900 | 1561億3250万 | +0.25% |
| 10/21 | 4,270 | 4,285 | 4,235 | 4,250 | -0.47% | 33,100 | 1534億2500万 | -1.64% |
| 10/20 | 4,315 | 4,315 | 4,265 | 4,270 | +0.12% | 38,500 | 1541億4700万 | -1.39% |
| 10/17 | 4,260 | 4,270 | 4,240 | 4,265 | +0.24% | 35,600 | 1539億6650万 | -1.68% |
| 10/16 | 4,255 | 4,285 | 4,220 | 4,255 | 0% | 38,600 | 1536億550万 | -2.07% |
| 10/15 | 4,225 | 4,270 | 4,225 | 4,255 | +1.07% | 46,000 | 1536億550万 | -2.23% |
| 10/14 | 4,225 | 4,280 | 4,170 | 4,210 | -0.94% | 55,600 | 1519億8100万 | -3.44% |
| 10/10 | 4,270 | 4,270 | 4,210 | 4,250 | -1.39% | 67,000 | 1534億2500万 | -2.77% |
| 10/09 | 4,290 | 4,315 | 4,260 | 4,310 | +0.47% | 46,500 | 1555億9100万 | -1.64% |
| 10/08 | 4,345 | 4,365 | 4,290 | 4,290 | -1.04% | 41,900 | 1548億6900万 | -2.26% |
| 10/07 | 4,300 | 4,350 | 4,295 | 4,335 | +0.46% | 55,200 | 1564億9350万 | -1.37% |
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。
