| 2026 |
| 03/06 | 1,634 | 1,663 | 1,619 | 1,643 | -1.85% | 73,700 | 492億3083万 | -0.54% |
| 03/05 | 1,699 | 1,716 | 1,659 | 1,674 | +2.89% | 82,800 | 501億5972万 | +1.45% |
| 03/04 | 1,692 | 1,708 | 1,608 | 1,627 | -7.29% | 277,300 | 487億5141万 | -1.21% |
| 03/03 | 1,797 | 1,821 | 1,751 | 1,755 | -2.39% | 180,900 | 525億8680万 | +6.75% |
| 03/02 | 1,697 | 1,799 | 1,672 | 1,798 | +2.98% | 155,100 | 538億7525万 | +9.84% |
| 02/27 | 1,715 | 1,757 | 1,708 | 1,746 | +2.28% | 106,700 | 523億1712万 | +7.25% |
| 02/26 | 1,699 | 1,727 | 1,696 | 1,707 | +0.95% | 98,300 | 511億4853万 | +5.44% |
| 02/25 | 1,703 | 1,722 | 1,679 | 1,691 | -0.41% | 133,500 | 506億6910万 | +4.84% |
| 02/24 | （5%ルール）光通信（5.58%） |
| 02/24 | 1,675 | 1,703 | 1,659 | 1,698 | +2.47% | 191,400 | 508億7885万 | +5.6% |
| 02/20 | 1,642 | 1,661 | 1,635 | 1,657 | -0.12% | 72,100 | 496億5033万 | +3.37% |
| 02/19 | 1,672 | 1,672 | 1,646 | 1,659 | +0.18% | 47,700 | 497億1026万 | +3.69% |
| 02/18 | 1,625 | 1,660 | 1,617 | 1,656 | +1.97% | 76,200 | 496億2036万 | +3.76% |
| 02/17 | 1,612 | 1,632 | 1,597 | 1,624 | +1.12% | 94,300 | 486億6152万 | +2.07% |
| 02/16 | 1,609 | 1,626 | 1,598 | 1,606 | -0.43% | 81,500 | 481億2216万 | +1.2% |
| 02/13 | 1,675 | 1,703 | 1,595 | 1,613 | -5.17% | 173,700 | 483億3191万 | +1.83% |
| 02/12 | 1,687 | 1,715 | 1,674 | 1,701 | +0.77% | 97,800 | 509億6874万 | +7.66% |
| 02/10 | 1,660 | 1,699 | 1,660 | 1,688 | +2.3% | 110,700 | 505億7921万 | +7.24% |
| 02/09 | 1,650 | 1,660 | 1,626 | 1,650 | +1.85% | 198,900 | 494億4058万 | +5.36% |
| 02/06 | 1,611 | 1,634 | 1,595 | 1,620 | 0% | 97,700 | 485億4166万 | +3.85% |
| 02/05 | 1,605 | 1,623 | 1,600 | 1,620 | +1.31% | 80,500 | 485億4166万 | +4.18% |
| 02/04 | 1,595 | 1,604 | 1,584 | 1,599 | -0.06% | 87,100 | 479億1242万 | +3.16% |
| 02/03 | 1,583 | 1,604 | 1,573 | 1,600 | +3.23% | 111,900 | 479億4238万 | +3.56% |
| 02/02 | 1,590 | 1,600 | 1,550 | 1,550 | -1.4% | 72,100 | 464億4418万 | +0.52% |
| 01/30 | 1,551 | 1,592 | 1,528 | 1,572 | +1.62% | 123,200 | 471億339万 | +2.08% |
| 01/29 | 1,570 | 1,570 | 1,521 | 1,547 | -2.83% | 200,100 | 463億5429万 | +0.72% |
| 01/28 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/28 | 1,586 | 1,630 | 1,549 | 1,592 | -0.5% | 611,700 | 477億267万 | +3.92% |
| 01/27 | 1,548 | 1,630 | 1,537 | 1,600 | +3.9% | 146,900 | 479億4238万 | +4.92% |
| 01/26 | 1,570 | 1,570 | 1,535 | 1,540 | -2.9% | 102,500 | 461億4454万 | +1.52% |
| 01/23 | 1,571 | 1,594 | 1,563 | 1,586 | +1.28% | 60,900 | 475億2288万 | +4.96% |
| 01/22 | 1,541 | 1,572 | 1,537 | 1,566 | +1.75% | 58,900 | 469億2360万 | +4.19% |
| 01/21 | 1,519 | 1,543 | 1,507 | 1,539 | -0.32% | 82,700 | 461億1458万 | +3.01% |
| 01/20 | 1,566 | 1,568 | 1,520 | 1,544 | -1.78% | 76,700 | 462億6440万 | +3.9% |
| 01/19 | 1,576 | 1,579 | 1,514 | 1,572 | -0.51% | 150,600 | 471億339万 | +6.22% |
| 01/16 | 1,560 | 1,584 | 1,554 | 1,580 | +0.32% | 64,600 | 473億4310万 | +7.41% |
| 01/15 | 1,540 | 1,589 | 1,540 | 1,575 | +0.9% | 70,400 | 471億9328万 | +7.73% |
| 01/14 | 1,535 | 1,562 | 1,527 | 1,561 | +1.76% | 48,600 | 467億7378万 | +7.43% |
| 01/13 | 1,560 | 1,560 | 1,529 | 1,534 | +0.66% | 48,300 | 459億6476万 | +6.23% |
| 01/09 | 1,520 | 1,531 | 1,515 | 1,524 | +0.26% | 39,400 | 456億6512万 | +6.13% |
| 01/08 | 1,525 | 1,533 | 1,515 | 1,520 | -0.33% | 20,600 | 455億4526万 | +6.37% |
| 01/07 | 1,535 | 1,548 | 1,523 | 1,525 | -0.78% | 41,500 | 456億9508万 | +7.24% |
| 01/06 | 1,505 | 1,550 | 1,504 | 1,537 | +2.26% | 53,400 | 460億5465万 | +8.47% |
| 01/05 | 1,495 | 1,519 | 1,491 | 1,503 | +1.01% | 39,700 | 450億3587万 | +6.52% |
| 2025 |
| 12/30 | 1,490 | 1,500 | 1,483 | 1,488 | -0.53% | 20,500 | 445億8641万 | +5.83% |
| 12/29 | 1,499 | 1,510 | 1,491 | 1,496 | +0.47% | 32,200 | 448億2613万 | +6.86% |
| 12/26 | 1,493 | 1,503 | 1,473 | 1,489 | -0.47% | 27,700 | 446億1638万 | +6.74% |
| 12/25 | 1,509 | 1,510 | 1,491 | 1,496 | -0.4% | 21,400 | 448億2613万 | +7.7% |
| 12/24 | 1,505 | 1,524 | 1,502 | 1,502 | -0.2% | 44,200 | 450億591万 | +8.68% |
| 12/23 | 1,473 | 1,505 | 1,468 | 1,505 | +2.59% | 64,200 | 450億9580万 | +9.45% |
| 12/22 | 1,491 | 1,491 | 1,455 | 1,467 | +0.14% | 68,700 | 439億5717万 | +7.08% |
| 12/19 | 1,412 | 1,482 | 1,412 | 1,465 | +3.68% | 108,600 | 438億9724万 | +7.25% |
| 12/18 | 1,405 | 1,418 | 1,385 | 1,413 | +0.93% | 38,800 | 423億3911万 | +3.59% |
| 12/17 | 1,383 | 1,402 | 1,378 | 1,400 | +1.08% | 45,400 | 419億4958万 | +2.71% |
| 12/16 | 1,380 | 1,396 | 1,378 | 1,385 | +0.36% | 33,900 | 415億12万 | +1.69% |
| 12/15 | 1,360 | 1,384 | 1,347 | 1,380 | +1.47% | 40,000 | 413億5030万 | +1.4% |
| 12/12 | 1,355 | 1,360 | 1,350 | 1,360 | +1.72% | 47,400 | 407億5102万 | -0.07% |
| 12/11 | 1,384 | 1,384 | 1,336 | 1,337 | -2.69% | 96,400 | 400億6185万 | -1.76% |
| 12/10 | 1,358 | 1,375 | 1,358 | 1,374 | +1.48% | 33,300 | 411億7052万 | +0.88% |
| 12/09 | 1,375 | 1,382 | 1,348 | 1,354 | -0.95% | 22,400 | 405億7124万 | -0.59% |
| 12/08 | 1,360 | 1,372 | 1,356 | 1,367 | +1.64% | 37,400 | 409億6077万 | +0.22% |
| 12/05 | 1,338 | 1,351 | 1,336 | 1,345 | +0.07% | 24,600 | 403億156万 | -1.47% |
| 12/04 | 1,331 | 1,346 | 1,328 | 1,344 | +0.98% | 34,100 | 402億7160万 | -1.68% |
| 12/03 | 1,351 | 1,352 | 1,331 | 1,331 | -0.97% | 58,900 | 398億8207万 | -3.06% |
| 12/02 | 1,345 | 1,352 | 1,335 | 1,344 | +0.15% | 49,900 | 402億7160万 | -2.68% |
| 12/01 | 1,392 | 1,392 | 1,342 | 1,342 | -3.59% | 63,800 | 402億1167万 | -3.1% |
| 11/28 | 1,387 | 1,399 | 1,375 | 1,392 | +0.14% | 49,100 | 417億987万 | +0.14% |
| 11/27 | 1,377 | 1,414 | 1,377 | 1,390 | +0.87% | 52,700 | 416億4994万 | -0.22% |
| 11/26 | 1,349 | 1,378 | 1,349 | 1,378 | +1.85% | 39,400 | 412億9037万 | -1.15% |
| 11/25 | 1,358 | 1,363 | 1,342 | 1,353 | -0.37% | 35,800 | 405億4127万 | -3.15% |
| 11/21 | 1,334 | 1,362 | 1,331 | 1,358 | +0.37% | 61,700 | 406億9109万 | -2.93% |
| 11/20 | 1,339 | 1,355 | 1,328 | 1,353 | +2.34% | 54,200 | 405億4127万 | -3.43% |
| 11/19 | 1,320 | 1,332 | 1,312 | 1,322 | -0.15% | 53,600 | 396億1239万 | -5.84% |
| 11/18 | 1,337 | 1,348 | 1,310 | 1,324 | -2.65% | 93,000 | 396億7232万 | -5.9% |
| 11/17 | 1,386 | 1,386 | 1,357 | 1,360 | -1.88% | 58,900 | 407億5102万 | -3.55% |
| 11/14 | 1,401 | 1,406 | 1,380 | 1,386 | -2.39% | 35,500 | 415億3009万 | -1.98% |
| 11/13 | 1,391 | 1,424 | 1,388 | 1,420 | +2.9% | 53,300 | 425億4886万 | +0.28% |
| 11/12 | 1,370 | 1,394 | 1,367 | 1,380 | +0.66% | 34,400 | 413億5030万 | -2.68% |
| 11/11 | 1,366 | 1,372 | 1,347 | 1,371 | +0.15% | 33,000 | 410億8063万 | -3.59% |
| 11/10 | 1,371 | 1,388 | 1,359 | 1,369 | -0.07% | 53,300 | 410億2070万 | -3.79% |
| 11/07 | 1,361 | 1,370 | 1,345 | 1,370 | +0.74% | 39,200 | 410億5066万 | -3.86% |
| 11/06 | 1,369 | 1,380 | 1,360 | 1,360 | -0.37% | 46,800 | 407億5102万 | -4.7% |
| 11/05 | 1,375 | 1,375 | 1,333 | 1,365 | -1.23% | 115,500 | 409億84万 | -4.68% |
| 11/04 | 1,385 | 1,398 | 1,367 | 1,382 | -1.43% | 169,100 | 414億1023万 | -3.83% |
| 10/31 | 1,384 | 1,405 | 1,382 | 1,402 | +0.57% | 87,400 | 420億951万 | -2.91% |
| 10/30 | 1,405 | 1,430 | 1,379 | 1,394 | +1.16% | 375,300 | 417億6980万 | -3.86% |
| 10/29 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/29 | 1,578 | 1,650 | 1,369 | 1,378 | -8.07% | 717,800 | 412億9037万 | -5.36% |
| 10/28 | 1,527 | 1,578 | 1,490 | 1,499 | -1.77% | 115,600 | 449億1602万 | +2.46% |
| 10/27 | 1,480 | 1,530 | 1,480 | 1,526 | +4.66% | 74,500 | 457億2505万 | +4.23% |
| 10/24 | 1,470 | 1,470 | 1,450 | 1,458 | 0% | 18,600 | 436億8749万 | -0.41% |
| 10/23 | 1,444 | 1,468 | 1,440 | 1,458 | +0.07% | 24,800 | 436億8749万 | -0.61% |
| 10/22 | 1,421 | 1,458 | 1,421 | 1,457 | +2.1% | 32,500 | 436億5753万 | -1.02% |
| 10/21 | 1,456 | 1,460 | 1,418 | 1,427 | -1.45% | 55,800 | 427億5861万 | -3.25% |
| 10/20 | 1,411 | 1,462 | 1,406 | 1,448 | +2.91% | 53,400 | 433億8785万 | -2.03% |
| 10/17 | 1,423 | 1,423 | 1,403 | 1,407 | -0.99% | 22,100 | 421億5933万 | -4.87% |
| 10/16 | 1,424 | 1,436 | 1,413 | 1,421 | +0.28% | 22,300 | 425億7883万 | -4.12% |
| 10/15 | 1,387 | 1,423 | 1,387 | 1,417 | +2.31% | 33,400 | 424億5897万 | -4.51% |
| 10/14 | 1,383 | 1,405 | 1,380 | 1,385 | -1.98% | 49,900 | 415億12万 | -6.8% |
| 10/10 | 1,425 | 1,430 | 1,408 | 1,413 | -2.21% | 40,800 | 423億3911万 | -5.04% |
| 10/09 | 1,460 | 1,466 | 1,438 | 1,445 | -1.03% | 20,400 | 432億9796万 | -3.02% |
| 10/08 | 1,465 | 1,478 | 1,460 | 1,460 | -0.34% | 34,500 | 437億4742万 | -2.08% |
| 10/07 | 1,463 | 1,483 | 1,457 | 1,465 | +0.14% | 28,300 | 438億9724万 | -1.81% |
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。
