| 2026 |
| 03/06 | 3,415 | 3,425 | 3,390 | 3,425 | -0.87% | 45,800 | 1077億6687万 | -0.95% |
| 03/05 | 3,455 | 3,495 | 3,440 | 3,455 | +1.62% | 52,200 | 1087億1081万 | -0.09% |
| 03/04 | 3,420 | 3,420 | 3,350 | 3,400 | -2.02% | 96,000 | 1069億8025万 | -1.62% |
| 03/03 | 3,530 | 3,540 | 3,460 | 3,470 | -1.84% | 65,300 | 1091億8278万 | +0.35% |
| 03/02 | 3,520 | 3,560 | 3,495 | 3,535 | -0.42% | 54,300 | 1112億2799万 | +2.23% |
| 02/27 | 3,515 | 3,555 | 3,515 | 3,550 | +1% | 44,500 | 1116億9996万 | +2.75% |
| 02/26 | 3,490 | 3,525 | 3,490 | 3,515 | +0.29% | 43,200 | 1105億9870万 | +1.88% |
| 02/25 | 3,525 | 3,525 | 3,490 | 3,505 | -0.57% | 40,000 | 1102億8405万 | +1.65% |
| 02/24 | 3,480 | 3,530 | 3,460 | 3,525 | +1.88% | 46,300 | 1109億1334万 | +2.32% |
| 02/20 | 3,480 | 3,480 | 3,460 | 3,460 | -1.14% | 33,800 | 1088億6813万 | +0.58% |
| 02/19 | 3,470 | 3,500 | 3,450 | 3,500 | +0.72% | 28,300 | 1101億2673万 | +1.8% |
| 02/18 | 3,485 | 3,495 | 3,470 | 3,475 | -0.14% | 26,100 | 1093億4011万 | +1.22% |
| 02/17 | 3,490 | 3,505 | 3,475 | 3,480 | -0.43% | 29,000 | 1094億9743万 | +1.46% |
| 02/16 | 3,535 | 3,535 | 3,480 | 3,495 | -0.57% | 36,600 | 1099億6940万 | +2.04% |
| 02/13 | 3,535 | 3,545 | 3,490 | 3,515 | -0.57% | 42,300 | 1105億9870万 | +2.75% |
| 02/12 | 3,480 | 3,535 | 3,470 | 3,535 | +1.87% | 51,300 | 1112億2799万 | +3.51% |
| 02/10 | 3,465 | 3,495 | 3,445 | 3,470 | +0.43% | 34,200 | 1091億8278万 | +1.82% |
| 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)(公認会計士等による期中レビューの完了) |
| 02/09 | 3,450 | 3,470 | 3,430 | 3,455 | +1.17% | 37,800 | 1087億1081万 | +1.53% |
| 02/06 | 3,410 | 3,420 | 3,395 | 3,415 | +0.15% | 37,200 | 1074億5222万 | +0.5% |
| 02/05 | 3,430 | 3,440 | 3,400 | 3,410 | +0.29% | 38,800 | 1072億9489万 | +0.47% |
| 02/04 | 3,385 | 3,405 | 3,375 | 3,400 | +0.74% | 37,400 | 1069億8025万 | +0.29% |
| 02/03 | 3,395 | 3,400 | 3,365 | 3,375 | +0.45% | 32,000 | 1061億9363万 | -0.3% |
| 02/02 | 3,375 | 3,390 | 3,345 | 3,360 | +0.15% | 65,900 | 1057億2166万 | -0.62% |
| 01/30 | （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) |
| 01/30 | 3,385 | 3,390 | 3,350 | 3,355 | -0.59% | 37,800 | 1055億6433万 | -0.68% |
| 01/29 | 3,390 | 3,395 | 3,350 | 3,375 | -1.03% | 87,600 | 1061億9363万 | +0.06% |
| 01/28 | 3,415 | 3,415 | 3,385 | 3,410 | -0.29% | 55,900 | 1072億9489万 | +1.22% |
| 01/27 | 3,415 | 3,425 | 3,395 | 3,420 | -0.44% | 41,000 | 1076億954万 | +1.69% |
| 01/26 | 3,480 | 3,480 | 3,435 | 3,435 | -1.29% | 48,100 | 1080億8151万 | +2.38% |
| 01/23 | 3,465 | 3,485 | 3,455 | 3,480 | +0.58% | 24,800 | 1094億9743万 | +4% |
| 01/22 | 3,455 | 3,475 | 3,440 | 3,460 | +0.73% | 30,800 | 1088億6813万 | +3.72% |
| 01/21 | 3,420 | 3,435 | 3,410 | 3,435 | -0.29% | 34,600 | 1080億8151万 | +3.31% |
| 01/20 | 3,430 | 3,450 | 3,415 | 3,445 | +0.44% | 32,900 | 1083億9616万 | +3.95% |
| 01/19 | 3,400 | 3,440 | 3,400 | 3,430 | +0.73% | 47,800 | 1079億2419万 | +3.81% |
| 01/16 | 3,395 | 3,410 | 3,380 | 3,405 | -0.15% | 23,100 | 1071億3757万 | +3.37% |
| 01/15 | 3,390 | 3,410 | 3,390 | 3,410 | +0.59% | 34,600 | 1072億9489万 | +3.77% |
| 01/14 | 3,375 | 3,395 | 3,370 | 3,390 | +0.3% | 35,000 | 1066億6560万 | +3.42% |
| 01/13 | 3,380 | 3,390 | 3,360 | 3,380 | +0.15% | 40,400 | 1063億5095万 | +3.33% |
| 01/09 | 3,365 | 3,390 | 3,365 | 3,375 | 0% | 25,200 | 1061億9363万 | +3.37% |
| 01/08 | 3,375 | 3,385 | 3,355 | 3,375 | 0% | 24,100 | 1061億9363万 | +3.5% |
| 01/07 | 3,355 | 3,375 | 3,345 | 3,375 | +0.45% | 31,300 | 1061億9363万 | +3.62% |
| 01/06 | 3,345 | 3,360 | 3,335 | 3,360 | +0.6% | 34,400 | 1057億2166万 | +3.23% |
| 01/05 | 3,330 | 3,350 | 3,320 | 3,340 | +0.3% | 29,800 | 1050億9236万 | +2.71% |
| 2025 |
| 12/30 | 3,330 | 3,350 | 3,320 | 3,330 | +0.15% | 38,400 | 1047億7771万 | +2.43% |
| 12/29 | 3,320 | 3,330 | 3,305 | 3,325 | +0.45% | 32,600 | 1046億2039万 | +2.34% |
| 12/26 | 3,275 | 3,310 | 3,270 | 3,310 | +1.07% | 30,200 | 1041億4842万 | +1.91% |
| 12/25 | 3,280 | 3,280 | 3,260 | 3,275 | +0.15% | 17,200 | 1030億4715万 | +0.92% |
| 12/24 | 3,275 | 3,285 | 3,260 | 3,270 | -0.15% | 24,700 | 1028億8983万 | +0.83% |
| 12/23 | 3,265 | 3,275 | 3,255 | 3,275 | +0.77% | 22,000 | 1030億4715万 | +1.05% |
| 12/22 | 3,260 | 3,265 | 3,230 | 3,250 | -0.15% | 26,200 | 1022億6053万 | +0.37% |
| 12/19 | 3,265 | 3,285 | 3,255 | 3,255 | -0.31% | 48,200 | 1024億1785万 | +0.56% |
| 12/18 | 3,235 | 3,265 | 3,225 | 3,265 | +1.08% | 28,700 | 1027億3250万 | +0.9% |
| 12/17 | 3,230 | 3,230 | 3,210 | 3,230 | +0.47% | 22,400 | 1016億3123万 | -0.09% |
| 12/16 | 3,230 | 3,230 | 3,205 | 3,215 | 0% | 31,400 | 1011億5926万 | -0.46% |
| 12/15 | 3,195 | 3,225 | 3,195 | 3,215 | +0.63% | 31,200 | 1011億5926万 | -0.37% |
| 12/12 | 3,190 | 3,195 | 3,180 | 3,195 | +0.95% | 26,100 | 1005億2997万 | -0.87% |
| 12/11 | 3,180 | 3,185 | 3,155 | 3,165 | -0.31% | 37,600 | 995億8602万 | -1.71% |
| 12/10 | 3,185 | 3,195 | 3,175 | 3,175 | -0.31% | 27,200 | 999億67万 | -1.31% |
| 12/09 | 3,215 | 3,215 | 3,180 | 3,185 | -0.78% | 25,500 | 1002億1532万 | -0.93% |
| 12/08 | 3,215 | 3,235 | 3,205 | 3,210 | +0.16% | 21,500 | 1010億194万 | +0.03% |
| 12/05 | 3,220 | 3,220 | 3,195 | 3,205 | -0.77% | 27,000 | 1008億4461万 | -0.06% |
| 12/04 | 3,225 | 3,240 | 3,215 | 3,230 | 0% | 24,700 | 1016億3123万 | +0.81% |
| 12/03 | 3,250 | 3,290 | 3,225 | 3,230 | -1.07% | 30,100 | 1016億3123万 | +0.91% |
| 12/02 | 3,285 | 3,285 | 3,255 | 3,265 | -0.61% | 23,300 | 1027億3250万 | +2% |
| 12/01 | 3,320 | 3,325 | 3,280 | 3,285 | -1.05% | 39,800 | 1033億6180万 | +2.69% |
| 11/28 | 3,295 | 3,320 | 3,295 | 3,320 | +0.91% | 37,100 | 1044億6306万 | +3.88% |
| 11/27 | 3,310 | 3,315 | 3,285 | 3,290 | -0.6% | 21,900 | 1035億1912万 | +3.13% |
| 11/26 | 3,285 | 3,315 | 3,285 | 3,310 | +0.76% | 36,600 | 1041億4842万 | +3.92% |
| 11/25 | 3,295 | 3,300 | 3,280 | 3,285 | -0.45% | 29,700 | 1033億6180万 | +3.33% |
| 11/21 | 3,240 | 3,300 | 3,235 | 3,300 | +2.48% | 61,700 | 1038億3377万 | +3.94% |
| 11/20 | 3,225 | 3,240 | 3,215 | 3,220 | -0.31% | 33,700 | 1013億1659万 | +1.61% |
| 11/19 | 3,200 | 3,235 | 3,195 | 3,230 | +0.62% | 33,000 | 1016億3123万 | +2.02% |
| 11/18 | 3,225 | 3,230 | 3,210 | 3,210 | -0.31% | 32,000 | 1010億194万 | +1.49% |
| 11/17 | 3,235 | 3,245 | 3,215 | 3,220 | 0% | 39,700 | 1013億1659万 | +1.93% |
| 11/14 | 3,220 | 3,225 | 3,200 | 3,220 | 0% | 23,700 | 1013億1659万 | +2% |
| 11/13 | 3,200 | 3,220 | 3,195 | 3,220 | +0.78% | 27,200 | 1013億1659万 | +2.03% |
| 11/12 | 3,160 | 3,200 | 3,155 | 3,195 | +1.27% | 36,600 | 1005億2997万 | +1.27% |
| 11/11 | 3,150 | 3,155 | 3,120 | 3,155 | +0.32% | 36,000 | 992億7138万 | +0.03% |
| 11/10 | 3,125 | 3,150 | 3,110 | 3,145 | +0.8% | 47,200 | 989億5673万 | -0.29% |
| 11/07 | 3,100 | 3,120 | 3,095 | 3,120 | +0.65% | 43,800 | 981億7011万 | -1.08% |
| 11/06 | 3,090 | 3,110 | 3,085 | 3,100 | 0% | 44,500 | 975億4081万 | -1.77% |
| 11/05 | 3,115 | 3,135 | 3,085 | 3,100 | -0.96% | 67,400 | 975億4081万 | -1.9% |
| 11/04 | 3,075 | 3,130 | 3,045 | 3,130 | +3.13% | 76,300 | 984億8476万 | -1.14% |
| 10/31 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 3,160 | 3,165 | 3,000 | 3,035 | -4.11% | 156,700 | 954億9560万 | -4.41% |
| 10/30 | 3,115 | 3,165 | 3,110 | 3,165 | +1.61% | 178,800 | 995億8602万 | -0.69% |
| 10/29 | 3,160 | 3,170 | 3,115 | 3,115 | -1.58% | 73,500 | 980億1278万 | -2.41% |
| 10/28 | 3,205 | 3,220 | 3,160 | 3,165 | -1.86% | 59,500 | 995億8602万 | -1.09% |
| 10/27 | 3,210 | 3,230 | 3,200 | 3,225 | +0.62% | 36,500 | 1014億7391万 | +0.59% |
| 10/24 | 3,200 | 3,215 | 3,190 | 3,205 | -0.31% | 40,000 | 1008億4461万 | -0.12% |
| 10/23 | 3,195 | 3,225 | 3,170 | 3,215 | +1.42% | 44,100 | 1011億5926万 | +0.03% |
| 10/22 | 3,160 | 3,180 | 3,155 | 3,170 | +0.32% | 57,400 | 997億4335万 | -1.49% |
| 10/21 | 3,175 | 3,180 | 3,150 | 3,160 | -0.47% | 28,800 | 994億2870万 | -1.95% |
| 10/20 | 3,190 | 3,195 | 3,160 | 3,175 | +0.16% | 27,800 | 999億67万 | -1.7% |
| 10/17 | 3,155 | 3,175 | 3,145 | 3,170 | +0.48% | 30,600 | 997億4335万 | -2.01% |
| 10/16 | 3,150 | 3,165 | 3,145 | 3,155 | 0% | 27,200 | 992億7138万 | -2.65% |
| 10/15 | 3,160 | 3,170 | 3,145 | 3,155 | +0.48% | 36,200 | 992億7138万 | -2.86% |
| 10/14 | 3,110 | 3,140 | 3,095 | 3,140 | +0.32% | 56,100 | 987億9940万 | -3.53% |
| 10/10 | 3,150 | 3,150 | 3,125 | 3,130 | -1.11% | 41,600 | 984億8476万 | -4.05% |
| 10/09 | 3,175 | 3,195 | 3,155 | 3,165 | -0.47% | 35,600 | 995億8602万 | -3.15% |
| 10/08 | 3,205 | 3,220 | 3,180 | 3,180 | -0.47% | 42,000 | 1000億5800万 | -2.84% |
| 10/07 | 3,200 | 3,205 | 3,180 | 3,195 | +0.16% | 32,700 | 1005億2997万 | -2.5% |
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。
