| 2026 |
| 03/06 | 1,830 | 1,844 | 1,807 | 1,842 | +0.93% | 2,200 | 191億1627万 | -0.59% |
| 03/05 | 1,840 | 1,840 | 1,810 | 1,825 | +1.39% | 8,700 | 189億3984万 | -1.67% |
| 03/04 | 1,847 | 1,847 | 1,768 | 1,800 | -2.54% | 16,700 | 186億8039万 | -3.17% |
| 03/03 | 1,857 | 1,857 | 1,798 | 1,847 | -0.54% | 15,100 | 191億6816万 | -0.91% |
| 03/02 | 1,815 | 1,857 | 1,795 | 1,857 | +1.25% | 19,200 | 192億7194万 | -0.59% |
| 02/27 | 1,797 | 1,834 | 1,795 | 1,834 | +2.06% | 25,000 | 190億3325万 | -2.03% |
| 02/26 | 1,769 | 1,797 | 1,769 | 1,797 | +1.13% | 9,700 | 186億4926万 | -4.16% |
| 02/25 | 1,770 | 1,781 | 1,764 | 1,777 | +0.45% | 4,600 | 184億4170万 | -5.58% |
| 02/24 | 1,756 | 1,782 | 1,756 | 1,769 | +0.74% | 33,500 | 183億5868万 | -6.3% |
| 02/20 | 1,790 | 1,790 | 1,742 | 1,756 | -2.01% | 11,100 | 182億2376万 | -7.38% |
| 02/19 | 1,786 | 1,798 | 1,786 | 1,792 | -0.06% | 31,500 | 185億9737万 | -5.78% |
| 02/18 | 1,794 | 1,802 | 1,769 | 1,793 | +0.96% | 6,800 | 186億775万 | -5.98% |
| 02/17 | 1,797 | 1,798 | 1,758 | 1,776 | -1.17% | 20,400 | 184億3132万 | -7.11% |
| 02/16 | 1,841 | 1,841 | 1,787 | 1,797 | -5.32% | 32,300 | 186億4926万 | -6.41% |
| 02/13 | （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) |
| 02/13 | 1,929 | 1,929 | 1,835 | 1,898 | -2.57% | 27,100 | 196億9744万 | -1.5% |
| 02/12 | 1,942 | 1,952 | 1,932 | 1,948 | -0.26% | 10,600 | 202億1634万 | +0.98% |
| 02/10 | 1,950 | 1,953 | 1,939 | 1,953 | -0.2% | 5,400 | 202億6823万 | +1.3% |
| 02/09 | 1,937 | 1,957 | 1,934 | 1,957 | -0.05% | 3,300 | 203億974万 | +1.66% |
| 02/06 | 1,912 | 1,958 | 1,891 | 1,958 | +1.08% | 6,400 | 203億2012万 | +1.71% |
| 02/05 | 1,928 | 1,937 | 1,909 | 1,937 | +0.47% | 3,700 | 201億218万 | +0.73% |
| 02/04 | 1,879 | 1,928 | 1,879 | 1,928 | +2.5% | 5,200 | 200億878万 | +0.26% |
| 02/03 | 1,867 | 1,916 | 1,860 | 1,881 | +1.07% | 9,300 | 195億2101万 | -2.13% |
| 02/02 | 1,902 | 1,915 | 1,861 | 1,861 | -0.85% | 4,400 | 193億1345万 | -3.12% |
| 01/30 | 1,866 | 1,877 | 1,852 | 1,877 | +0.05% | 3,900 | 194億7950万 | -2.29% |
| 01/29 | 1,913 | 1,916 | 1,860 | 1,876 | -1.32% | 3,000 | 194億6912万 | -2.29% |
| 01/28 | 1,902 | 1,907 | 1,878 | 1,901 | -0.26% | 5,600 | 197億2857万 | -0.94% |
| 01/27 | 1,933 | 1,933 | 1,905 | 1,906 | -1.4% | 3,600 | 197億8046万 | -0.63% |
| 01/26 | 1,941 | 1,945 | 1,912 | 1,933 | -0.41% | 6,800 | 200億6067万 | +0.83% |
| 01/23 | 1,936 | 1,942 | 1,923 | 1,941 | -0.41% | 3,700 | 201億4369万 | +1.36% |
| 01/22 | 1,919 | 1,961 | 1,919 | 1,949 | +1.46% | 8,300 | 202億2672万 | +1.94% |
| 01/21 | 1,954 | 1,954 | 1,918 | 1,921 | -1.74% | 7,000 | 199億3613万 | +0.63% |
| 01/20 | 1,973 | 1,982 | 1,938 | 1,955 | +0.51% | 12,500 | 202億8898万 | +2.46% |
| 01/19 | 1,960 | 1,960 | 1,937 | 1,945 | -0.77% | 3,300 | 201億8520万 | +2.1% |
| 01/16 | 1,907 | 1,960 | 1,907 | 1,960 | +2.78% | 12,200 | 203億4087万 | +3.05% |
| 01/15 | 1,910 | 1,931 | 1,903 | 1,907 | -0.16% | 8,900 | 197億9084万 | +0.47% |
| 01/14 | 1,925 | 1,933 | 1,910 | 1,910 | -0.78% | 9,600 | 198億2197万 | +0.74% |
| 01/13 | 1,971 | 1,974 | 1,914 | 1,925 | -2.33% | 20,000 | 199億7764万 | +1.64% |
| 01/09 | 1,967 | 1,971 | 1,953 | 1,971 | +0.31% | 4,100 | 204億5503万 | +4.18% |
| 01/08 | 1,957 | 1,966 | 1,947 | 1,965 | +0.41% | 7,500 | 203億9276万 | +4.08% |
| 01/07 | 1,902 | 1,957 | 1,902 | 1,957 | +2.25% | 7,100 | 203億974万 | +3.76% |
| 01/06 | 1,917 | 1,928 | 1,901 | 1,914 | +0.74% | 4,200 | 198億6349万 | +1.59% |
| 01/05 | 1,938 | 1,938 | 1,900 | 1,900 | -2.06% | 7,100 | 197億1819万 | +0.85% |
| 2025 |
| 12/30 | 1,930 | 1,940 | 1,921 | 1,940 | +0.78% | 3,600 | 201億3331万 | +3.03% |
| 12/29 | 1,921 | 1,930 | 1,921 | 1,925 | 0% | 3,800 | 199億7764万 | +2.28% |
| 12/26 | 1,910 | 1,927 | 1,910 | 1,925 | +0.94% | 1,600 | 199億7764万 | +2.39% |
| 12/25 | 1,869 | 1,907 | 1,865 | 1,907 | +2.36% | 10,900 | 197億9084万 | +1.6% |
| 12/24 | 1,860 | 1,884 | 1,846 | 1,863 | +1.14% | 9,400 | 193億3421万 | -0.64% |
| 12/23 | 1,853 | 1,870 | 1,842 | 1,842 | -0.54% | 13,500 | 191億1627万 | -1.55% |
| 12/22 | 1,882 | 1,882 | 1,851 | 1,852 | -0.96% | 16,800 | 192億2005万 | -1.02% |
| 12/19 | 1,860 | 1,870 | 1,849 | 1,870 | +0.54% | 10,500 | 194億685万 | -0.43% |
| 12/18 | 1,896 | 1,896 | 1,860 | 1,860 | -1.9% | 3,800 | 193億307万 | -1.33% |
| 12/17 | 1,880 | 1,896 | 1,864 | 1,896 | +1.55% | 14,300 | 196億7668万 | +0.26% |
| 12/16 | 1,888 | 1,888 | 1,863 | 1,867 | -0.64% | 1,400 | 193億7572万 | -1.53% |
| 12/15 | 1,868 | 1,880 | 1,861 | 1,879 | 0% | 11,400 | 195億26万 | -1.21% |
| 12/12 | 1,892 | 1,896 | 1,869 | 1,879 | -0.69% | 3,300 | 195億26万 | -1.52% |
| 12/11 | 1,892 | 1,892 | 1,864 | 1,892 | +1.18% | 4,100 | 196億3517万 | -1.1% |
| 12/10 | 1,870 | 1,890 | 1,863 | 1,870 | -0.05% | 2,200 | 194億685万 | -2.5% |
| 12/09 | 1,857 | 1,888 | 1,857 | 1,871 | +0.11% | 5,900 | 194億1723万 | -2.81% |
| 12/08 | 1,875 | 1,875 | 1,847 | 1,869 | +0.32% | 4,000 | 193億9648万 | -3.21% |
| 12/05 | 1,860 | 1,880 | 1,852 | 1,863 | +0.16% | 4,000 | 193億3421万 | -3.82% |
| 12/04 | 1,842 | 1,870 | 1,842 | 1,860 | +0.05% | 5,000 | 193億307万 | -4.32% |
| 12/03 | 1,860 | 1,877 | 1,835 | 1,859 | -0.8% | 4,300 | 192億9270万 | -4.67% |
| 12/02 | 1,901 | 1,901 | 1,861 | 1,874 | -1.83% | 7,700 | 194億4837万 | -4.24% |
| 12/01 | 1,910 | 1,910 | 1,890 | 1,909 | -0.31% | 6,300 | 198億1160万 | -2.8% |
| 11/28 | 1,901 | 1,915 | 1,885 | 1,915 | +0.52% | 6,400 | 198億7386万 | -2.64% |
| 11/27 | 1,903 | 1,905 | 1,874 | 1,905 | +1.11% | 5,600 | 197億7008万 | -3.3% |
| 11/26 | 1,924 | 1,924 | 1,869 | 1,884 | -1.15% | 4,500 | 195億5215万 | -4.51% |
| 11/25 | 1,863 | 1,910 | 1,863 | 1,906 | +0.79% | 6,500 | 197億8046万 | -3.59% |
| 11/21 | 1,806 | 1,891 | 1,806 | 1,891 | +2.44% | 8,600 | 196億2479万 | -4.3% |
| 11/20 | 1,850 | 1,874 | 1,805 | 1,846 | +0.11% | 10,100 | 191億5778万 | -6.77% |
| 11/19 | 1,803 | 1,844 | 1,800 | 1,844 | +3.77% | 26,800 | 191億3703万 | -7.01% |
| 11/18 | 1,859 | 1,892 | 1,750 | 1,777 | -3.84% | 23,100 | 184億4170万 | -10.52% |
| 11/17 | 1,913 | 1,923 | 1,833 | 1,848 | -8.56% | 24,600 | 191億7854万 | -7.32% |
| 11/14 | （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) |
| 11/14 | 2,039 | 2,040 | 2,020 | 2,021 | -0.35% | 7,800 | 209億7393万 | +1.05% |
| 11/13 | 2,031 | 2,039 | 2,015 | 2,028 | +0.35% | 5,500 | 210億4658万 | +1.45% |
| 11/12 | 2,024 | 2,025 | 2,008 | 2,021 | +0.2% | 1,300 | 209億7393万 | +1.2% |
| 11/11 | 2,036 | 2,037 | 2,005 | 2,017 | -0.4% | 2,600 | 209億3242万 | +1.05% |
| 11/10 | 2,013 | 2,025 | 1,992 | 2,025 | -0.54% | 3,300 | 210億1544万 | +1.4% |
| 11/07 | 2,006 | 2,039 | 1,977 | 2,036 | +1.5% | 2,800 | 211億2960万 | +2.06% |
| 11/06 | 2,001 | 2,023 | 1,961 | 2,006 | +0.25% | 4,400 | 208億1826万 | +0.5% |
| 11/05 | 2,024 | 2,025 | 1,912 | 2,001 | -2.1% | 8,200 | 207億6637万 | +0.05% |
| 11/04 | 2,050 | 2,050 | 1,908 | 2,044 | +0.49% | 4,800 | 212億1262万 | +2.25% |
| 10/31 | 2,039 | 2,043 | 2,006 | 2,034 | +0.89% | 8,800 | 211億884万 | +1.65% |
| 10/30 | 2,054 | 2,054 | 1,996 | 2,016 | -0.79% | 8,200 | 209億2204万 | +0.85% |
| 10/29 | 2,031 | 2,032 | 1,993 | 2,032 | +0.99% | 3,400 | 210億8809万 | +1.91% |
| 10/28 | 2,013 | 2,028 | 2,012 | 2,012 | -1.47% | 4,300 | 208億8053万 | +1.11% |
| 10/27 | 2,048 | 2,055 | 2,001 | 2,042 | +0.69% | 7,400 | 211億9187万 | +2.82% |
| 10/24 | 1,998 | 2,029 | 1,982 | 2,028 | +1.5% | 10,600 | 210億4658万 | +2.48% |
| 10/23 | 1,993 | 1,998 | 1,962 | 1,998 | +0.6% | 3,700 | 207億3524万 | +1.27% |
| 10/22 | 1,988 | 1,990 | 1,926 | 1,986 | +0.76% | 6,600 | 206億1070万 | +0.97% |
| 10/21 | 1,998 | 1,998 | 1,971 | 1,971 | -0.66% | 5,600 | 204億5503万 | +0.41% |
| 10/20 | 1,978 | 1,999 | 1,931 | 1,984 | +4.31% | 8,700 | 205億8995万 | +1.17% |
| 10/17 | 1,931 | 1,951 | 1,883 | 1,902 | -3.5% | 8,100 | 197億3895万 | -2.86% |
| 10/16 | 1,943 | 1,977 | 1,920 | 1,971 | +1.44% | 3,400 | 204億5503万 | +0.66% |
| 10/15 | 1,900 | 1,943 | 1,900 | 1,943 | +2.26% | 1,800 | 201億6445万 | -0.66% |
| 10/14 | 1,942 | 1,942 | 1,865 | 1,900 | -4.14% | 8,600 | 197億1819万 | -2.86% |
| 10/10 | 1,994 | 1,994 | 1,960 | 1,982 | -0.35% | 7,100 | 205億6919万 | +1.28% |
| 10/09 | 2,003 | 2,016 | 1,985 | 1,989 | -0.7% | 5,400 | 206億4184万 | +1.74% |
| 10/08 | 1,985 | 2,009 | 1,984 | 2,003 | +1.06% | 4,400 | 207億8713万 | +2.56% |
| 10/07 | 2,000 | 2,000 | 1,982 | 1,982 | -0.9% | 4,100 | 205億6919万 | +1.69% |
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。
