| 2026 |
| 03/09 | 3,945 | 3,995 | 3,930 | 3,990 | -0.62% | 9,800 | 571億1605万 | +2.65% |
| 03/06 | 3,990 | 4,035 | 3,980 | 4,015 | +0.37% | 3,600 | 574億7392万 | +3.53% |
| 03/05 | 3,990 | 4,045 | 3,990 | 4,000 | +1.01% | 8,600 | 572億5920万 | +3.41% |
| 03/04 | 3,960 | 3,980 | 3,910 | 3,960 | -1% | 15,800 | 566億8660万 | +2.56% |
| 03/03 | 4,070 | 4,070 | 4,000 | 4,000 | -1.72% | 11,800 | 572億5920万 | +3.73% |
| 03/02 | 4,045 | 4,070 | 4,015 | 4,070 | +1.62% | 12,400 | 582億6123万 | +5.8% |
| 02/27 | 4,000 | 4,050 | 3,995 | 4,005 | +0.63% | 12,900 | 573億3077万 | +4.41% |
| 02/26 | 3,925 | 3,980 | 3,905 | 3,980 | +1.53% | 14,700 | 569億7290万 | +4.03% |
| 02/25 | 3,920 | 3,925 | 3,900 | 3,920 | +0.38% | 8,200 | 561億1401万 | +2.7% |
| 02/24 | 3,875 | 3,915 | 3,860 | 3,905 | +0.39% | 7,000 | 558億9929万 | +2.47% |
| 02/20 | 3,910 | 3,920 | 3,885 | 3,890 | +0.26% | 7,900 | 556億8457万 | +2.26% |
| 02/19 | 3,855 | 3,890 | 3,855 | 3,880 | +0.65% | 7,300 | 555億4142万 | +2.19% |
| 02/18 | 3,860 | 3,865 | 3,850 | 3,855 | +0.13% | 4,400 | 551億8355万 | +1.74% |
| 02/17 | 3,850 | 3,850 | 3,820 | 3,850 | 0% | 3,600 | 551億1198万 | +1.8% |
| 02/16 | 3,835 | 3,850 | 3,835 | 3,850 | +0.39% | 2,900 | 551億1198万 | +2.01% |
| 02/13 | 3,825 | 3,835 | 3,825 | 3,835 | +0.26% | 2,500 | 548億9725万 | +1.86% |
| 02/12 | 3,800 | 3,830 | 3,800 | 3,825 | +0.66% | 5,200 | 547億5411万 | +1.84% |
| 02/10 | 3,790 | 3,805 | 3,790 | 3,800 | 0% | 3,000 | 543億9624万 | +1.36% |
| 02/09 | 3,805 | 3,810 | 3,780 | 3,800 | -0.26% | 9,800 | 543億9624万 | +1.52% |
| 02/06 | 3,810 | 3,820 | 3,800 | 3,810 | +0.4% | 4,800 | 545億3938万 | +1.98% |
| 02/05 | 3,780 | 3,800 | 3,780 | 3,795 | +0.4% | 4,100 | 543億2466万 | +1.77% |
| 02/04 | 3,800 | 3,805 | 3,780 | 3,780 | -0.4% | 5,600 | 541億994万 | +1.59% |
| 02/03 | 3,800 | 3,815 | 3,785 | 3,795 | 0% | 8,100 | 543億2466万 | +2.21% |
| 02/02 | 3,770 | 3,795 | 3,770 | 3,795 | +0.8% | 4,100 | 543億2466万 | +2.48% |
| 01/30 | 3,780 | 3,795 | 3,755 | 3,765 | -0.4% | 6,600 | 538億9522万 | +1.98% |
| 01/29 | 3,795 | 3,800 | 3,775 | 3,780 | +0.4% | 4,100 | 541億994万 | +2.66% |
| 01/28 | 3,815 | 3,830 | 3,765 | 3,765 | -1.31% | 6,800 | 538億9522万 | +2.56% |
| 01/27 | 3,835 | 3,850 | 3,815 | 3,815 | -0.39% | 6,900 | 546億1096万 | +4.21% |
| 01/26 | 3,810 | 3,840 | 3,805 | 3,830 | +1.06% | 8,800 | 548億2568万 | +4.99% |
| 01/23 | 3,795 | 3,800 | 3,790 | 3,790 | -0.13% | 5,300 | 542億5309万 | +4.26% |
| 01/22 | 3,745 | 3,800 | 3,745 | 3,795 | +1.47% | 12,500 | 543億2466万 | +4.75% |
| 01/21 | 3,760 | 3,765 | 3,720 | 3,740 | -0.8% | 6,600 | 535億3735万 | +3.57% |
| 01/20 | 3,775 | 3,780 | 3,760 | 3,770 | +0.53% | 7,700 | 539億6679万 | +4.72% |
| 01/19 | 3,745 | 3,760 | 3,740 | 3,750 | +0.4% | 6,100 | 536億8050万 | +4.46% |
| 01/16 | 3,730 | 3,750 | 3,730 | 3,735 | +0.54% | 8,000 | 534億6577万 | +4.33% |
| 01/15 | 3,690 | 3,720 | 3,690 | 3,715 | +0.81% | 9,600 | 531億7948万 | +4.06% |
| 01/14 | 3,670 | 3,685 | 3,665 | 3,685 | +0.41% | 6,100 | 527億5003万 | +3.51% |
| 01/13 | 3,650 | 3,675 | 3,650 | 3,670 | +0.55% | 16,200 | 525億3531万 | +3.32% |
| 01/09 | 3,635 | 3,665 | 3,635 | 3,650 | +0.41% | 7,200 | 522億4902万 | +2.99% |
| 01/08 | 3,620 | 3,640 | 3,620 | 3,635 | +0.41% | 4,400 | 520億3429万 | +2.74% |
| 01/07 | 3,620 | 3,640 | 3,620 | 3,620 | -0.41% | 6,400 | 518億1957万 | +2.46% |
| 01/06 | 3,645 | 3,660 | 3,620 | 3,635 | -0.27% | 9,100 | 520億3429万 | +3% |
| 01/05 | 3,700 | 3,700 | 3,640 | 3,645 | +0.14% | 11,400 | 521億7744万 | +3.46% |
| 2025 |
| 12/30 | 3,615 | 3,670 | 3,600 | 3,640 | +0.55% | 9,900 | 521億587万 | +3.47% |
| 12/29 | 3,600 | 3,620 | 3,575 | 3,620 | +0.42% | 13,100 | 518億1957万 | +3.08% |
| 12/26 | 3,610 | 3,610 | 3,570 | 3,605 | +0.84% | 15,100 | 516億485万 | +2.79% |
| 12/25 | 3,550 | 3,585 | 3,550 | 3,575 | +0.99% | 10,800 | 511億7541万 | +2.11% |
| 12/24 | 3,540 | 3,555 | 3,535 | 3,540 | +0.14% | 9,300 | 506億7439万 | +1.23% |
| 12/23 | 3,520 | 3,540 | 3,520 | 3,535 | +0.57% | 8,500 | 506億281万 | +1.2% |
| 12/22 | 3,520 | 3,525 | 3,510 | 3,515 | +0.29% | 9,100 | 503億1652万 | +0.69% |
| 12/19 | 3,505 | 3,510 | 3,500 | 3,505 | 0% | 4,800 | 501億7337万 | +0.46% |
| 12/18 | 3,510 | 3,510 | 3,500 | 3,505 | 0% | 2,300 | 501億7337万 | +0.49% |
| 12/17 | （IR情報）16:00 (訂正)「2026年4月期第2四半期(中間期)決算短信〔日本基準〕(連結)」の一部訂正について |
| 12/17 | 3,485 | 3,505 | 3,485 | 3,505 | +0.14% | 6,000 | 501億7337万 | +0.49% |
| 12/16 | 3,500 | 3,500 | 3,480 | 3,500 | +0.14% | 5,600 | 501億180万 | +0.4% |
| 12/15 | （IR情報）15:30 (訂正)「株主優待制度の一部変更のお知らせ」の一部訂正について |
| 12/15 | 3,485 | 3,495 | 3,480 | 3,495 | +0.43% | 8,100 | 500億3022万 | +0.29% |
| 12/12 | 3,480 | 3,490 | 3,480 | 3,480 | 0% | 5,200 | 498億1550万 | -0.09% |
| 12/11 | 3,520 | 3,520 | 3,480 | 3,480 | -1.14% | 8,900 | 498億1550万 | -0.03% |
| 12/10 | （IR情報）16:00 2026年4月期第2四半期会社説明資料 |
| 12/10 | （IR情報）16:00 2026年4月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 12/10 | 3,510 | 3,525 | 3,490 | 3,520 | +0.57% | 11,000 | 503億8809万 | +1.15% |
| 12/09 | 3,485 | 3,500 | 3,475 | 3,500 | +0.57% | 4,200 | 501億180万 | +0.66% |
| 12/08 | 3,470 | 3,480 | 3,465 | 3,480 | +0.29% | 4,000 | 498億1550万 | +0.14% |
| 12/05 | 3,480 | 3,485 | 3,470 | 3,470 | -0.29% | 4,200 | 496億7235万 | -0.09% |
| 12/04 | 3,495 | 3,495 | 3,470 | 3,480 | +0.29% | 5,000 | 498億1550万 | +0.2% |
| 12/03 | 3,490 | 3,495 | 3,470 | 3,470 | -0.57% | 3,800 | 496億7235万 | -0.12% |
| 12/02 | 3,510 | 3,515 | 3,490 | 3,490 | -0.43% | 4,900 | 499億5865万 | +0.43% |
| 12/01 | 3,520 | 3,530 | 3,505 | 3,505 | -0.43% | 4,300 | 501億7337万 | +0.83% |
| 11/28 | 3,500 | 3,520 | 3,500 | 3,520 | +0.57% | 3,600 | 503億8809万 | +1.27% |
| 11/27 | 3,500 | 3,515 | 3,495 | 3,500 | -0.28% | 3,700 | 501億180万 | +0.72% |
| 11/26 | 3,515 | 3,520 | 3,510 | 3,510 | +0.29% | 6,900 | 502億4494万 | +1.01% |
| 11/25 | 3,480 | 3,510 | 3,480 | 3,500 | +0.29% | 7,600 | 501億180万 | +0.72% |
| 11/21 | 3,460 | 3,495 | 3,460 | 3,490 | +0.87% | 5,300 | 499億5865万 | +0.43% |
| 11/20 | 3,470 | 3,470 | 3,455 | 3,460 | -0.14% | 5,900 | 495億2920万 | -0.46% |
| 11/19 | 3,455 | 3,470 | 3,445 | 3,465 | +0.43% | 3,700 | 496億78万 | -0.35% |
| 11/18 | 3,465 | 3,475 | 3,450 | 3,450 | -0.58% | 4,800 | 493億8606万 | -0.81% |
| 11/17 | 3,480 | 3,485 | 3,470 | 3,470 | -0.29% | 3,200 | 496億7235万 | -0.26% |
| 11/14 | 3,480 | 3,490 | 3,470 | 3,480 | 0% | 4,700 | 498億1550万 | 0% |
| 11/13 | （5%ルール）ガリレイ（6.71%） |
| 11/13 | （5%ルール）フクシマガリレイ（6.71%） |
| 11/13 | 3,490 | 3,490 | 3,470 | 3,480 | -0.29% | 4,400 | 498億1550万 | 0% |
| 11/12 | 3,470 | 3,490 | 3,470 | 3,490 | +0.72% | 5,300 | 499億5865万 | +0.29% |
| 11/11 | 3,475 | 3,475 | 3,455 | 3,465 | 0% | 3,100 | 496億78万 | -0.37% |
| 11/10 | 3,460 | 3,475 | 3,455 | 3,465 | +0.14% | 3,600 | 496億78万 | -0.37% |
| 11/07 | 3,435 | 3,465 | 3,435 | 3,460 | +0.73% | 3,400 | 495億2920万 | -0.52% |
| 11/06 | 3,470 | 3,470 | 3,435 | 3,435 | -0.15% | 4,000 | 491億7133万 | -1.24% |
| 11/05 | 3,430 | 3,470 | 3,425 | 3,440 | -0.15% | 11,000 | 492億4291万 | -1.12% |
| 11/04 | 3,475 | 3,485 | 3,440 | 3,445 | -0.58% | 7,900 | 493億1448万 | -1.03% |
| 10/31 | 3,425 | 3,480 | 3,425 | 3,465 | +1.02% | 15,700 | 496億78万 | -0.49% |
| 10/30 | （IR情報）16:00 株主優待制度の一部変更のお知らせ |
| 10/30 | 3,435 | 3,455 | 3,430 | 3,430 | -0.87% | 37,100 | 490億9976万 | -1.49% |
| 10/29 | 3,505 | 3,505 | 3,460 | 3,460 | -1% | 54,800 | 495億2920万 | -0.63% |
| 10/28 | 3,500 | 3,505 | 3,495 | 3,495 | -0.43% | 13,800 | 500億3022万 | +0.37% |
| 10/27 | 3,510 | 3,515 | 3,500 | 3,510 | 0% | 16,800 | 502億4494万 | +0.89% |
| 10/24 | 3,515 | 3,520 | 3,510 | 3,510 | 0% | 7,700 | 502億4494万 | +0.92% |
| 10/23 | 3,510 | 3,515 | 3,500 | 3,510 | +0.29% | 6,200 | 502億4494万 | +1.01% |
| 10/22 | 3,495 | 3,505 | 3,490 | 3,500 | 0% | 5,700 | 501億180万 | +0.78% |
| 10/21 | 3,500 | 3,505 | 3,490 | 3,500 | 0% | 4,900 | 501億180万 | +0.84% |
| 10/20 | 3,510 | 3,510 | 3,490 | 3,500 | -0.28% | 7,500 | 501億180万 | +0.89% |
| 10/17 | 3,500 | 3,510 | 3,500 | 3,510 | +0.29% | 6,100 | 502億4494万 | +1.18% |
| 10/16 | 3,505 | 3,510 | 3,500 | 3,500 | +0.14% | 5,000 | 501億180万 | +0.92% |
| 10/15 | 3,495 | 3,500 | 3,485 | 3,495 | +0.58% | 5,800 | 500億3022万 | +0.78% |
| 10/14 | 3,475 | 3,490 | 3,470 | 3,475 | -0.43% | 4,500 | 497億4393万 | +0.23% |
| 10/10 | 3,490 | 3,490 | 3,480 | 3,490 | 0% | 3,900 | 499億5865万 | +0.66% |
| 10/09 | 3,485 | 3,495 | 3,480 | 3,490 | +0.14% | 4,700 | 499億5865万 | +0.66% |
| 10/08 | 3,475 | 3,485 | 3,470 | 3,485 | +0.58% | 7,000 | 498億8707万 | +0.52% |
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。
