| 2026 |
| 03/06 | 4,655 | 4,670 | 4,650 | 4,670 | +0.32% | 700 | 498億2890万 | +0.04% |
| 03/05 | 4,695 | 4,695 | 4,655 | 4,655 | -0.85% | 1,000 | 496億6885万 | -0.26% |
| 03/04 | 4,655 | 4,695 | 4,620 | 4,695 | +0.43% | 4,400 | 500億9565万 | +0.58% |
| 03/03 | 4,670 | 4,675 | 4,650 | 4,675 | +0.11% | 2,100 | 498億8225万 | +0.19% |
| 03/02 | 4,695 | 4,695 | 4,670 | 4,670 | -0.21% | 2,200 | 498億2890万 | +0.06% |
| 02/27 | 4,680 | 4,700 | 4,675 | 4,680 | -0.43% | 1,100 | 499億3560万 | +0.28% |
| 02/26 | 4,695 | 4,700 | 4,685 | 4,700 | +0.11% | 2,100 | 501億4900万 | +0.69% |
| 02/25 | 4,695 | 4,695 | 4,660 | 4,695 | +0.64% | 3,200 | 500億9565万 | +0.6% |
| 02/24 | 4,660 | 4,685 | 4,660 | 4,665 | +0.11% | 1,800 | 497億7555万 | 0% |
| 02/20 | 4,675 | 4,675 | 4,655 | 4,660 | -0.32% | 1,000 | 497億2220万 | -0.06% |
| 02/19 | 4,670 | 4,675 | 4,660 | 4,675 | +0.32% | 1,300 | 498億8225万 | +0.28% |
| 02/18 | 4,660 | 4,660 | 4,645 | 4,660 | +0.22% | 2,900 | 497億2220万 | -0.02% |
| 02/17 | 4,645 | 4,650 | 4,640 | 4,650 | +0.32% | 1,500 | 496億1550万 | -0.17% |
| 02/16 | 4,655 | 4,670 | 4,635 | 4,635 | -0.43% | 3,400 | 494億5545万 | -0.45% |
| 02/13 | 4,675 | 4,675 | 4,655 | 4,655 | -0.11% | 1,700 | 496億6885万 | 0% |
| 02/12 | 4,695 | 4,695 | 4,640 | 4,660 | -0.53% | 11,000 | 497億2220万 | +0.15% |
| 02/10 | 4,700 | 4,715 | 4,685 | 4,685 | -0.32% | 1,600 | 499億8895万 | +0.73% |
| 02/09 | 4,720 | 4,730 | 4,685 | 4,700 | -0.42% | 2,600 | 501億4900万 | +1.1% |
| 02/06 | 4,680 | 4,720 | 4,680 | 4,720 | +0.75% | 2,700 | 503億6240万 | +1.59% |
| 02/05 | 4,670 | 4,700 | 4,670 | 4,685 | +0.32% | 1,400 | 499億8895万 | +0.93% |
| 02/04 | 4,655 | 4,700 | 4,625 | 4,670 | +0.32% | 4,300 | 498億2890万 | +0.67% |
| 02/03 | （IR情報）13:15 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/03 | 4,660 | 4,750 | 4,615 | 4,655 | +0.54% | 21,500 | 496億6885万 | +0.41% |
| 02/02 | 4,640 | 4,665 | 4,625 | 4,630 | 0% | 2,000 | 494億210万 | -0.11% |
| 01/30 | 4,635 | 4,670 | 4,630 | 4,630 | -0.11% | 1,500 | 494億210万 | -0.09% |
| 01/29 | 4,640 | 4,660 | 4,635 | 4,635 | -0.11% | 1,100 | 494億5545万 | +0.04% |
| 01/28 | 4,670 | 4,700 | 4,635 | 4,640 | -0.64% | 1,100 | 495億880万 | +0.17% |
| 01/27 | 4,665 | 4,700 | 4,660 | 4,670 | +0.21% | 1,800 | 498億2890万 | +0.84% |
| 01/26 | 4,665 | 4,685 | 4,650 | 4,660 | -0.53% | 3,100 | 497億2220万 | +0.67% |
| 01/23 | 4,710 | 4,710 | 4,670 | 4,685 | 0% | 2,500 | 499億8895万 | +1.25% |
| 01/22 | 4,695 | 4,695 | 4,685 | 4,685 | -0.11% | 600 | 499億8895万 | +1.28% |
| 01/21 | 4,685 | 4,695 | 4,650 | 4,690 | +0.11% | 2,900 | 500億4230万 | +1.47% |
| 01/20 | 4,650 | 4,735 | 4,650 | 4,685 | +0.97% | 6,700 | 499億8895万 | +1.43% |
| 01/19 | 4,620 | 4,645 | 4,620 | 4,640 | +0.43% | 1,900 | 495億880万 | +0.52% |
| 01/16 | 4,625 | 4,640 | 4,620 | 4,620 | -0.32% | 1,200 | 492億9540万 | +0.11% |
| 01/15 | 4,625 | 4,635 | 4,610 | 4,635 | 0% | 1,700 | 494億5545万 | +0.43% |
| 01/14 | 4,630 | 4,635 | 4,605 | 4,635 | +0.65% | 1,100 | 494億5545万 | +0.46% |
| 01/13 | 4,610 | 4,620 | 4,605 | 4,605 | +0.11% | 2,500 | 491億3535万 | -0.17% |
| 01/09 | 4,605 | 4,620 | 4,600 | 4,600 | -0.11% | 2,400 | 490億8200万 | -0.28% |
| 01/08 | 4,610 | 4,645 | 4,600 | 4,605 | 0% | 1,600 | 491億3535万 | -0.17% |
| 01/07 | 4,625 | 4,650 | 4,600 | 4,605 | -0.11% | 2,700 | 491億3535万 | -0.17% |
| 01/06 | 4,630 | 4,640 | 4,600 | 4,610 | -0.43% | 1,400 | 491億8870万 | -0.07% |
| 01/05 | 4,600 | 4,630 | 4,600 | 4,630 | +0.22% | 4,100 | 494億210万 | +0.39% |
| 2025 |
| 12/30 | 4,630 | 4,630 | 4,610 | 4,620 | -0.22% | 700 | 492億9540万 | +0.22% |
| 12/29 | 4,630 | 4,645 | 4,620 | 4,630 | +0.54% | 3,500 | 494億210万 | +0.46% |
| 12/26 | 4,615 | 4,625 | 4,600 | 4,605 | 0% | 3,600 | 491億3535万 | -0.02% |
| 12/25 | 4,615 | 4,615 | 4,600 | 4,605 | -0.22% | 1,400 | 491億3535万 | 0% |
| 12/24 | 4,605 | 4,615 | 4,600 | 4,615 | 0% | 1,400 | 492億4205万 | +0.24% |
| 12/23 | 4,625 | 4,625 | 4,595 | 4,615 | +0.33% | 2,300 | 492億4205万 | +0.26% |
| 12/22 | 4,625 | 4,625 | 4,600 | 4,600 | -0.43% | 1,800 | 490億8200万 | -0.04% |
| 12/19 | 4,605 | 4,650 | 4,600 | 4,620 | +0.33% | 2,200 | 492億9540万 | +0.39% |
| 12/18 | 4,615 | 4,625 | 4,600 | 4,605 | -0.11% | 1,500 | 491億3535万 | +0.09% |
| 12/17 | 4,630 | 4,630 | 4,600 | 4,610 | -0.43% | 2,400 | 491億8870万 | +0.22% |
| 12/16 | 4,640 | 4,640 | 4,600 | 4,630 | -0.22% | 1,900 | 494億210万 | +0.67% |
| 12/15 | 4,640 | 4,640 | 4,600 | 4,640 | +0.76% | 2,900 | 495億880万 | +0.89% |
| 12/12 | 4,660 | 4,660 | 4,605 | 4,605 | -0.11% | 1,900 | 491億3535万 | +0.13% |
| 12/11 | 4,650 | 4,650 | 4,610 | 4,610 | 0% | 1,400 | 491億8870万 | +0.24% |
| 12/10 | 4,630 | 4,635 | 4,610 | 4,610 | -0.22% | 2,800 | 491億8870万 | +0.2% |
| 12/09 | 4,615 | 4,625 | 4,610 | 4,620 | 0% | 1,600 | 492億9540万 | +0.46% |
| 12/08 | 4,620 | 4,620 | 4,610 | 4,620 | +0.33% | 700 | 492億9540万 | +0.5% |
| 12/05 | 4,625 | 4,625 | 4,595 | 4,605 | +0.22% | 1,500 | 491億3535万 | +0.22% |
| 12/04 | 4,605 | 4,615 | 4,595 | 4,595 | -0.22% | 1,400 | 490億2865万 | 0% |
| 12/03 | 4,620 | 4,625 | 4,605 | 4,605 | -0.32% | 1,300 | 491億3535万 | +0.22% |
| 12/02 | 4,605 | 4,620 | 4,605 | 4,620 | +0.33% | 1,300 | 492億9540万 | +0.54% |
| 12/01 | 4,600 | 4,605 | 4,590 | 4,605 | +0.11% | 2,300 | 491億3535万 | +0.24% |
| 11/28 | 4,575 | 4,600 | 4,575 | 4,600 | +0.55% | 800 | 490億8200万 | +0.13% |
| 11/27 | 4,600 | 4,600 | 4,575 | 4,575 | -0.44% | 3,700 | 488億1525万 | -0.37% |
| 11/26 | 4,600 | 4,600 | 4,580 | 4,595 | +0.44% | 2,700 | 490億2865万 | +0.07% |
| 11/25 | 4,550 | 4,585 | 4,545 | 4,575 | +0.22% | 3,000 | 488億1525万 | -0.35% |
| 11/21 | 4,580 | 4,580 | 4,565 | 4,565 | -0.44% | 1,700 | 487億855万 | -0.59% |
| 11/20 | 4,600 | 4,600 | 4,585 | 4,585 | 0% | 1,800 | 489億2195万 | -0.24% |
| 11/19 | 4,590 | 4,590 | 4,585 | 4,585 | 0% | 800 | 489億2195万 | -0.24% |
| 11/18 | 4,590 | 4,600 | 4,585 | 4,585 | -0.11% | 1,500 | 489億2195万 | -0.22% |
| 11/17 | 4,595 | 4,605 | 4,590 | 4,590 | -0.11% | 2,100 | 489億7530万 | -0.13% |
| 11/14 | 4,610 | 4,610 | 4,585 | 4,595 | -0.11% | 1,800 | 490億2865万 | -0.02% |
| 11/13 | 4,570 | 4,610 | 4,570 | 4,600 | +0.66% | 900 | 490億8200万 | +0.07% |
| 11/12 | 4,595 | 4,600 | 4,570 | 4,570 | -0.22% | 2,700 | 487億6190万 | -0.59% |
| 11/11 | 4,630 | 4,630 | 4,575 | 4,580 | -1.08% | 2,300 | 488億6860万 | -0.41% |
| 11/10 | （IR情報）13:15 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 4,655 | 4,660 | 4,405 | 4,630 | -0.54% | 28,600 | 494億210万 | +0.63% |
| 11/07 | 4,630 | 4,655 | 4,605 | 4,655 | +0.98% | 4,900 | 496億6885万 | +1.17% |
| 11/06 | 4,620 | 4,620 | 4,575 | 4,610 | -0.65% | 1,900 | 491億8870万 | +0.15% |
| 11/05 | 4,580 | 4,640 | 4,550 | 4,640 | +1.31% | 5,000 | 495億880万 | +0.65% |
| 11/04 | 4,560 | 4,595 | 4,555 | 4,580 | +0.33% | 2,600 | 488億6860万 | -0.82% |
| 10/31 | 4,600 | 4,600 | 4,555 | 4,565 | -0.22% | 3,100 | 487億855万 | -1.45% |
| 10/30 | 4,600 | 4,600 | 4,565 | 4,575 | -0.33% | 1,900 | 488億1525万 | -1.57% |
| 10/29 | 4,605 | 4,605 | 4,575 | 4,590 | -0.43% | 3,700 | 489億7530万 | -1.59% |
| 10/28 | 4,605 | 4,620 | 4,600 | 4,610 | +0.11% | 2,200 | 491億8870万 | -1.5% |
| 10/27 | 4,595 | 4,620 | 4,595 | 4,605 | +0.55% | 2,200 | 491億3535万 | -1.92% |
| 10/24 | 4,600 | 4,600 | 4,575 | 4,580 | -0.43% | 1,400 | 488億6860万 | -2.74% |
| 10/23 | 4,585 | 4,620 | 4,585 | 4,600 | +0.66% | 2,600 | 490億8200万 | -2.65% |
| 10/22 | 4,560 | 4,655 | 4,560 | 4,570 | +0.22% | 3,200 | 487億6190万 | -3.53% |
| 10/21 | 4,600 | 4,600 | 4,560 | 4,560 | -0.44% | 3,800 | 486億5520万 | -4% |
| 10/20 | 4,615 | 4,625 | 4,580 | 4,580 | -0.43% | 5,100 | 488億6860万 | -3.86% |
| 10/17 | 4,660 | 4,660 | 4,600 | 4,600 | -1.39% | 1,800 | 490億8200万 | -3.69% |
| 10/16 | 4,590 | 4,680 | 4,590 | 4,665 | +1.97% | 5,100 | 497億7555万 | -2.55% |
| 10/15 | 4,605 | 4,640 | 4,575 | 4,575 | +0.11% | 4,600 | 488億1525万 | -4.59% |
| 10/14 | 4,575 | 4,590 | 4,505 | 4,570 | -0.54% | 8,000 | 487億6190万 | -4.87% |
| 10/10 | 4,595 | 4,600 | 4,585 | 4,595 | -0.11% | 3,700 | 490億2865万 | -4.51% |
| 10/09 | 4,615 | 4,620 | 4,600 | 4,600 | -0.33% | 5,600 | 490億8200万 | -4.56% |
| 10/08 | 4,615 | 4,640 | 4,610 | 4,615 | +0.22% | 4,300 | 492億4205万 | -4.43% |
| 10/07 | 4,630 | 4,640 | 4,600 | 4,605 | -0.54% | 6,700 | 491億3535万 | -4.8% |
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。
