| 2026 |
| 04/22 | 4,945 | 4,980 | 4,910 | 4,915 | -0.81% | 134,500 | 3024億5543万 | -2.09% |
| 04/21 | 4,970 | 5,020 | 4,940 | 4,955 | +0.3% | 145,000 | 3049億1692万 | -1.35% |
| 04/20 | 4,900 | 4,975 | 4,895 | 4,940 | +0.1% | 107,400 | 3039億9386万 | -1.67% |
| 04/17 | 4,980 | 5,010 | 4,895 | 4,935 | -2.85% | 153,500 | 3036億8617万 | -1.75% |
| 04/16 | 5,160 | 5,200 | 5,060 | 5,080 | -2.68% | 155,900 | 3126億907万 | +1.13% |
| 04/15 | 5,310 | 5,370 | 5,220 | 5,220 | -0.57% | 132,800 | 3212億2428万 | +3.92% |
| 04/14 | 5,220 | 5,360 | 5,220 | 5,250 | +1.55% | 180,600 | 3230億7039万 | +4.81% |
| 04/13 | 5,210 | 5,300 | 5,160 | 5,170 | -0.77% | 89,800 | 3181億4742万 | +3.59% |
| 04/10 | 5,340 | 5,360 | 5,200 | 5,210 | +1.36% | 176,100 | 3206億891万 | +4.41% |
| 04/09 | 5,130 | 5,190 | 5,100 | 5,140 | +0.19% | 109,700 | 3163億130万 | +3.13% |
| 04/08 | 5,140 | 5,170 | 5,080 | 5,130 | +3.32% | 134,100 | 3156億8593万 | +3.14% |
| 04/07 | 4,935 | 4,965 | 4,890 | 4,965 | +1.74% | 92,700 | 3055億3229万 | -0.06% |
| 04/06 | 4,880 | 4,945 | 4,855 | 4,880 | -0.61% | 62,800 | 3003億162万 | -2.07% |
| 04/03 | 4,900 | 4,945 | 4,880 | 4,910 | +0.2% | 72,900 | 3021億4774万 | -1.8% |
| 04/02 | 4,990 | 5,100 | 4,895 | 4,900 | -3.73% | 154,500 | 3015億3237万 | -2.14% |
| 04/01 | 5,050 | 5,100 | 4,995 | 5,090 | +6.82% | 219,300 | 3132億2444万 | +1.66% |
| 03/31 | 4,755 | 4,830 | 4,715 | 4,765 | -1.24% | 171,000 | 2932億2484万 | -4.72% |
| 03/30 | 4,700 | 4,835 | 4,675 | 4,825 | -4.27% | 164,400 | 2969億1708万 | -3.65% |
| 03/27 | 4,960 | 5,050 | 4,940 | 5,040 | -0.4% | 166,300 | 3101億4758万 | +0.46% |
| 03/26 | 5,100 | 5,160 | 5,020 | 5,060 | -1.94% | 173,200 | 3113億7832万 | +1.02% |
| 03/25 | 5,100 | 5,190 | 5,100 | 5,160 | +5.31% | 166,300 | 3175億3205万 | +3.26% |
| 03/24 | 4,950 | 4,965 | 4,830 | 4,900 | +2.73% | 121,400 | 3015億3237万 | -1.47% |
| 03/23 | 4,890 | 4,890 | 4,740 | 4,770 | -5.54% | 208,300 | 2935億3253万 | -3.75% |
| 03/19 | 5,140 | 5,140 | 5,030 | 5,050 | -3.63% | 190,600 | 3107億6295万 | +2.06% |
| 03/18 | 5,050 | 5,240 | 5,030 | 5,240 | +4.8% | 101,800 | 3224億5502万 | +6.46% |
| 03/17 | （IR情報）15:00 機構改革及び人事異動のお知らせ |
| 03/17 | 4,960 | 5,060 | 4,960 | 5,000 | +0.5% | 104,200 | 3076億8609万 | +2.33% |
| 03/16 | 4,900 | 5,000 | 4,865 | 4,975 | +1.32% | 149,300 | 3061億4766万 | +2.41% |
| 03/13 | 4,860 | 4,950 | 4,845 | 4,910 | -0.41% | 147,400 | 3021億4774万 | +1.85% |
| 03/12 | 4,990 | 5,010 | 4,915 | 4,930 | -3.14% | 143,700 | 3033億7848万 | +3.01% |
| 03/11 | 5,010 | 5,120 | 4,985 | 5,090 | +4.62% | 130,300 | 3132億2444万 | +7.18% |
| 03/10 | 4,865 | 4,950 | 4,820 | 4,865 | +1.35% | 186,600 | 2993億7857万 | +3.49% |
| 03/09 | 4,780 | 4,850 | 4,690 | 4,800 | -6.61% | 283,200 | 2953億7865万 | +3.31% |
| 03/06 | 4,970 | 5,150 | 4,945 | 5,140 | +1.38% | 172,100 | 3163億130万 | +11.89% |
| 03/05 | 5,010 | 5,140 | 4,995 | 5,070 | +3.89% | 313,600 | 3119億9370万 | +11.97% |
| 03/04 | 4,845 | 5,010 | 4,735 | 4,880 | -2.2% | 310,500 | 3003億162万 | +9.22% |
| 03/03 | 5,170 | 5,210 | 4,985 | 4,990 | -6.38% | 394,000 | 3070億7072万 | +12.97% |
| 03/02 | 5,190 | 5,380 | 5,130 | 5,330 | +0.57% | 186,700 | 3279億9337万 | +22.14% |
| 02/27 | 5,120 | 5,330 | 5,110 | 5,300 | +4.13% | 323,500 | 3261億4726万 | +23.31% |
| 02/26 | 4,965 | 5,170 | 4,965 | 5,090 | +3.98% | 222,100 | 3132億2444万 | +20.3% |
| 02/25 | 5,010 | 5,010 | 4,815 | 4,895 | -0.91% | 339,300 | 3012億2468万 | +17.33% |
| 02/24 | 5,010 | 5,050 | 4,915 | 4,940 | -0.4% | 365,500 | 3039億9386万 | +19.87% |
| 02/20 | 5,030 | 5,140 | 4,960 | 4,960 | -1.39% | 212,000 | 3052億2460万 | +21.9% |
| 02/19 | （5%ルール）シュローダー・インベストメント・マネジメント（3.62%）シュローダー・インベストメント・マネージメント・…（0.88%）シュローダー・インベストメント・マネージメント・…（0.12%） |
| 02/19 | 4,870 | 5,120 | 4,870 | 5,030 | +3.93% | 220,400 | 3095億3221万 | +25.31% |
| 02/18 | 4,775 | 4,880 | 4,770 | 4,840 | +1.57% | 206,800 | 2978億4013万 | +22.35% |
| 02/17 | （IR情報）15:00 人事異動のお知らせ |
| 02/17 | 4,600 | 4,815 | 4,550 | 4,765 | +4.15% | 293,200 | 2932億2484万 | +22.02% |
| 02/16 | 4,500 | 4,575 | 4,460 | 4,575 | +2.23% | 129,200 | 2815億3277万 | +18.68% |
| 02/13 | 4,500 | 4,535 | 4,420 | 4,475 | -1.86% | 261,100 | 2753億7905万 | +17.42% |
| 02/12 | 4,435 | 4,575 | 4,415 | 4,560 | +3.52% | 160,500 | 2806億971万 | +21.02% |
| 02/10 | 4,350 | 4,420 | 4,320 | 4,405 | +1.85% | 140,500 | 2710億7144万 | +18.32% |
| 02/09 | 4,380 | 4,385 | 4,275 | 4,325 | +0.12% | 185,200 | 2661億4847万 | +17.56% |
| 02/06 | 4,100 | 4,320 | 4,100 | 4,320 | +6.67% | 190,200 | 2658億4078万 | +18.71% |
| 02/05 | 4,080 | 4,115 | 4,005 | 4,050 | +0.75% | 187,000 | 2492億2573万 | +12.47% |
| 02/04 | 4,010 | 4,070 | 3,985 | 4,020 | +0.25% | 168,000 | 2473億7962万 | +12.7% |
| 02/03 | 3,855 | 4,025 | 3,835 | 4,010 | +2.95% | 228,800 | 2467億6424万 | +13.44% |
| 02/02 | 4,005 | 4,070 | 3,800 | 3,895 | +11.76% | 465,300 | 2396億8746万 | +11.16% |
| 01/30 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | （IR情報）16:00 2026年3月期業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 01/30 | 3,500 | 3,550 | 3,460 | 3,485 | -0.29% | 160,400 | 2144億5720万 | +0.23% |
| 01/29 | 3,495 | 3,520 | 3,420 | 3,495 | -0.14% | 123,600 | 2150億7258万 | +0.87% |
| 01/28 | 3,500 | 3,535 | 3,470 | 3,500 | -1.96% | 136,100 | 2153億8026万 | +1.39% |
| 01/27 | 3,520 | 3,590 | 3,490 | 3,570 | -0.97% | 141,600 | 2196億8787万 | +3.87% |
| 01/26 | 3,620 | 3,645 | 3,580 | 3,605 | -1.64% | 78,500 | 2218億4167万 | +5.44% |
| 01/23 | 3,650 | 3,710 | 3,640 | 3,665 | -0.14% | 86,500 | 2255億3390万 | +7.76% |
| 01/22 | 3,640 | 3,685 | 3,625 | 3,670 | +0.96% | 69,600 | 2258億4159万 | +8.52% |
| 01/21 | 3,545 | 3,640 | 3,540 | 3,635 | +0.97% | 81,400 | 2236億8779万 | +8.15% |
| 01/20 | 3,620 | 3,635 | 3,585 | 3,600 | -0.83% | 54,100 | 2215億3398万 | +7.78% |
| 01/19 | 3,650 | 3,675 | 3,600 | 3,630 | -0.55% | 66,500 | 2233億8010万 | +9.37% |
| 01/16 | 3,565 | 3,650 | 3,555 | 3,650 | +1.96% | 93,200 | 2246億1084万 | +10.64% |
| 01/15 | 3,565 | 3,610 | 3,525 | 3,580 | +0.14% | 123,000 | 2203億324万 | +9.25% |
| 01/14 | 3,575 | 3,605 | 3,540 | 3,575 | 0% | 78,700 | 2199億9555万 | +9.73% |
| 01/13 | 3,640 | 3,640 | 3,570 | 3,575 | +1.71% | 88,100 | 2199億9555万 | +10.34% |
| 01/09 | 3,480 | 3,535 | 3,465 | 3,515 | +1.15% | 70,200 | 2163億332万 | +9.09% |
| 01/08 | 3,395 | 3,500 | 3,395 | 3,475 | +2.21% | 67,400 | 2138億4183万 | +8.39% |
| 01/07 | 3,400 | 3,445 | 3,385 | 3,400 | -0.58% | 69,300 | 2092億2654万 | +6.38% |
| 01/06 | 3,390 | 3,455 | 3,365 | 3,420 | +3.01% | 109,200 | 2104億5728万 | +7.24% |
| 01/05 | 3,310 | 3,370 | 3,295 | 3,320 | +0.3% | 65,900 | 2043億356万 | +4.37% |
| 2025 |
| 12/30 | 3,365 | 3,365 | 3,310 | 3,310 | -1.78% | 69,500 | 2036億8819万 | +4.22% |
| 12/29 | 3,350 | 3,370 | 3,275 | 3,370 | +4.98% | 124,400 | 2073億8042万 | +6.34% |
| 12/26 | 3,220 | 3,260 | 3,190 | 3,210 | -0.47% | 42,600 | 1975億3447万 | +1.58% |
| 12/25 | 3,220 | 3,240 | 3,210 | 3,225 | +0.16% | 32,500 | 1984億5753万 | +2.25% |
| 12/24 | 3,225 | 3,260 | 3,205 | 3,220 | -0.31% | 35,000 | 1981億4984万 | +2.42% |
| 12/23 | 3,200 | 3,230 | 3,195 | 3,230 | +1.89% | 38,300 | 1987億6521万 | +3.06% |
| 12/22 | 3,185 | 3,200 | 3,170 | 3,170 | -0.16% | 38,400 | 1950億7298万 | +1.44% |
| 12/19 | 3,120 | 3,185 | 3,120 | 3,175 | +1.28% | 69,500 | 1953億8067万 | +1.83% |
| 12/18 | 3,105 | 3,140 | 3,090 | 3,135 | +0.32% | 51,100 | 1929億1918万 | +0.61% |
| 12/17 | 3,155 | 3,155 | 3,090 | 3,125 | -0.48% | 41,400 | 1923億380万 | +0.45% |
| 12/16 | 3,185 | 3,185 | 3,130 | 3,140 | -1.57% | 49,700 | 1932億2686万 | +1% |
| 12/15 | 3,160 | 3,195 | 3,145 | 3,190 | +0.95% | 44,600 | 1963億372万 | +2.77% |
| 12/12 | 3,095 | 3,175 | 3,080 | 3,160 | +1.94% | 98,600 | 1944億5761万 | +2.1% |
| 12/11 | 3,115 | 3,150 | 3,085 | 3,100 | +0.65% | 59,700 | 1907億6537万 | +0.49% |
| 12/10 | 3,130 | 3,155 | 3,080 | 3,080 | -1.12% | 61,800 | 1895億3463万 | +0.16% |
| 12/09 | 3,135 | 3,150 | 3,090 | 3,115 | 0% | 42,000 | 1916億8843万 | +1.57% |
| 12/08 | 3,125 | 3,140 | 3,095 | 3,115 | +0.65% | 51,700 | 1916億8843万 | +1.86% |
| 12/05 | 3,085 | 3,115 | 3,070 | 3,095 | -0.8% | 55,300 | 1904億5769万 | +1.54% |
| 12/04 | 3,110 | 3,150 | 3,100 | 3,120 | -0.32% | 59,500 | 1919億9612万 | +2.7% |
| 12/03 | 3,135 | 3,165 | 3,120 | 3,130 | +0.16% | 63,700 | 1926億1149万 | +3.54% |
| 12/02 | 3,195 | 3,200 | 3,100 | 3,125 | -2.65% | 81,800 | 1923億380万 | +3.72% |
| 12/01 | 3,260 | 3,270 | 3,195 | 3,210 | -0.77% | 47,500 | 1975億3447万 | +7% |
| 11/28 | 3,215 | 3,250 | 3,195 | 3,235 | +0.62% | 45,800 | 1990億7290万 | +8.38% |
| 11/27 | 3,215 | 3,240 | 3,190 | 3,215 | +0.63% | 55,700 | 1978億4215万 | +8.4% |
| 11/26 | 3,180 | 3,200 | 3,155 | 3,195 | +1.43% | 66,700 | 1966億1141万 | +8.42% |
| 11/25 | 3,150 | 3,185 | 3,120 | 3,150 | +0.16% | 75,400 | 1938億4223万 | +7.58% |
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。
