| 2026 |
| 03/06 | 7,420 | 7,580 | 7,400 | 7,500 | +0.67% | 3,100 | 380億6625万 | -0.19% |
| 03/05 | 7,330 | 7,450 | 7,330 | 7,450 | +2.48% | 2,700 | 378億1247万 | -0.83% |
| 03/04 | 7,330 | 7,460 | 7,100 | 7,270 | -1.62% | 6,500 | 368億9888万 | -3.22% |
| 03/03 | 7,610 | 7,620 | 7,390 | 7,390 | -2.64% | 6,700 | 375億794万 | -1.7% |
| 03/02 | 7,620 | 7,620 | 7,530 | 7,590 | -0.52% | 3,700 | 385億2304万 | +0.88% |
| 02/27 | 7,590 | 7,640 | 7,550 | 7,630 | +0.93% | 3,200 | 387億2606万 | +1.41% |
| 02/26 | 7,540 | 7,600 | 7,500 | 7,560 | -0.53% | 3,000 | 383億7078万 | +0.48% |
| 02/25 | 7,560 | 7,640 | 7,560 | 7,600 | -0.39% | 1,600 | 385億7380万 | +0.96% |
| 02/24 | 7,550 | 7,640 | 7,500 | 7,630 | +1.06% | 2,900 | 387億2606万 | +1.34% |
| 02/20 | 7,720 | 7,750 | 7,550 | 7,550 | -2.58% | 6,400 | 383億2002万 | +0.39% |
| 02/19 | 7,850 | 7,900 | 7,710 | 7,750 | -1.65% | 3,900 | 393億3512万 | +3.09% |
| 02/18 | 7,810 | 7,880 | 7,730 | 7,880 | +1.29% | 3,300 | 399億9494万 | +5.01% |
| 02/17 | 7,700 | 7,840 | 7,700 | 7,780 | +1.43% | 3,300 | 394億8739万 | +3.97% |
| 02/16 | 7,490 | 7,730 | 7,490 | 7,670 | +2.27% | 7,300 | 389億2908万 | +2.76% |
| 02/13 | 7,500 | 7,500 | 7,430 | 7,500 | +0.27% | 1,400 | 380億6625万 | +0.63% |
| 02/12 | 7,410 | 7,490 | 7,410 | 7,480 | +0.94% | 800 | 379億6474万 | +0.42% |
| 02/10 | 7,410 | 7,480 | 7,410 | 7,410 | 0% | 700 | 376億945万 | -0.48% |
| 02/09 | 7,410 | 7,490 | 7,380 | 7,410 | 0% | 2,100 | 376億945万 | -0.54% |
| 02/06 | 7,380 | 7,420 | 7,350 | 7,410 | +0.41% | 1,200 | 376億945万 | -0.58% |
| 02/05 | 7,350 | 7,460 | 7,350 | 7,380 | -0.67% | 800 | 374億5719万 | -1.03% |
| 02/04 | 7,340 | 7,470 | 7,310 | 7,430 | +1.23% | 4,800 | 377億1096万 | -0.44% |
| 02/03 | 7,400 | 7,400 | 7,330 | 7,340 | -0.81% | 700 | 372億5417万 | -1.71% |
| 02/02 | 7,440 | 7,440 | 7,330 | 7,400 | -0.13% | 1,600 | 375億5870万 | -0.96% |
| 01/30 | 7,380 | 7,430 | 7,380 | 7,410 | -0.27% | 900 | 376億945万 | -0.86% |
| 01/29 | 7,450 | 7,470 | 7,290 | 7,430 | -0.27% | 4,300 | 377億1096万 | -0.63% |
| 01/28 | 7,440 | 7,510 | 7,440 | 7,450 | +0.13% | 1,000 | 378億1247万 | -0.36% |
| 01/27 | 7,430 | 7,460 | 7,430 | 7,440 | +0.13% | 700 | 377億6172万 | -0.52% |
| 01/26 | 7,400 | 7,510 | 7,400 | 7,430 | -1.46% | 4,600 | 377億1096万 | -0.67% |
| 01/23 | 7,580 | 7,600 | 7,540 | 7,540 | -0.79% | 1,200 | 382億6927万 | +0.8% |
| 01/22 | 7,610 | 7,630 | 7,560 | 7,600 | -0.13% | 1,000 | 385億7380万 | +1.58% |
| 01/21 | 7,570 | 7,620 | 7,570 | 7,610 | -0.78% | 1,100 | 386億2455万 | +1.79% |
| 01/20 | 7,640 | 7,670 | 7,560 | 7,670 | +0.52% | 4,400 | 389億2908万 | +2.57% |
| 01/19 | 7,430 | 7,640 | 7,430 | 7,630 | +2.69% | 3,700 | 387億2606万 | +1.79% |
| 01/16 | 7,470 | 7,480 | 7,430 | 7,430 | -0.54% | 1,400 | 377億1096万 | -1.09% |
| 01/15 | 7,410 | 7,530 | 7,410 | 7,470 | +0.81% | 6,600 | 379億1398万 | -0.86% |
| 01/14 | 7,370 | 7,550 | 7,370 | 7,410 | +0.82% | 3,900 | 376億945万 | -2.17% |
| 01/13 | 7,320 | 7,470 | 7,300 | 7,350 | +0.82% | 3,300 | 373億492万 | -3.49% |
| 01/09 | 7,410 | 7,410 | 7,290 | 7,290 | -1.49% | 3,600 | 370億39万 | -4.81% |
| 01/08 | 7,400 | 7,450 | 7,400 | 7,400 | 0% | 1,700 | 375億5870万 | -4.02% |
| 01/07 | 7,400 | 7,470 | 7,400 | 7,400 | -0.27% | 1,300 | 375億5870万 | -4.57% |
| 01/06 | 7,490 | 7,540 | 7,420 | 7,420 | -1.07% | 6,600 | 376億6021万 | -4.99% |
| 01/05 | 7,590 | 7,590 | 7,480 | 7,500 | +0.13% | 2,100 | 380億6625万 | -4.59% |
| 2025 |
| 12/30 | 7,490 | 7,550 | 7,490 | 7,490 | -0.27% | 1,600 | 380億1549万 | -5.24% |
| 12/29 | 7,530 | 7,530 | 7,500 | 7,510 | -0.27% | 800 | 381億1700万 | -5.51% |
| 12/26 | 7,540 | 7,560 | 7,530 | 7,530 | -0.13% | 2,300 | 382億1851万 | -5.67% |
| 12/25 | 7,450 | 7,580 | 7,450 | 7,540 | +1.21% | 2,300 | 382億6927万 | -5.99% |
| 12/24 | 7,450 | 7,480 | 7,450 | 7,450 | -0.13% | 2,000 | 378億1247万 | -7.49% |
| 12/23 | 7,500 | 7,570 | 7,460 | 7,460 | -0.13% | 3,900 | 378億6323万 | -7.79% |
| 12/22 | 7,480 | 7,560 | 7,450 | 7,470 | +0.4% | 4,300 | 379億1398万 | -8.16% |
| 12/19 | 7,440 | 7,520 | 7,420 | 7,440 | -0.8% | 4,800 | 377億6172万 | -8.97% |
| 12/18 | 7,530 | 7,530 | 7,460 | 7,500 | +0.67% | 4,600 | 380億6625万 | -8.6% |
| 12/17 | 7,440 | 7,480 | 7,440 | 7,450 | 0% | 1,300 | 378億1247万 | -9.53% |
| 12/16 | 7,580 | 7,580 | 7,450 | 7,450 | -1.72% | 4,400 | 378億1247万 | -9.75% |
| 12/15 | 7,460 | 7,610 | 7,460 | 7,580 | +1.88% | 2,300 | 384億7229万 | -8.33% |
| 12/12 | 7,730 | 7,730 | 7,400 | 7,440 | -3.13% | 13,900 | 377億6172万 | -10.04% |
| 12/11 | 7,690 | 7,820 | 7,670 | 7,680 | -5.19% | 31,900 | 389億7984万 | -7.22% |
| 12/10 | （IR情報）15:30 業績予想及び配当予想に関するお知らせ |
| 12/10 | （IR情報）15:30 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 | 8,070 | 8,170 | 7,850 | 8,100 | +0.87% | 15,200 | 411億1155万 | -2.13% |
| 12/09 | 8,010 | 8,070 | 7,750 | 8,030 | +0.25% | 10,700 | 407億5626万 | -2.8% |
| 12/08 | 8,480 | 8,480 | 7,900 | 8,010 | -5.21% | 19,000 | 406億5475万 | -2.93% |
| 12/05 | 8,450 | 8,450 | 8,410 | 8,450 | 0% | 700 | 428億8797万 | +2.47% |
| 12/04 | 8,420 | 8,490 | 8,400 | 8,450 | +0.48% | 1,300 | 428億8797万 | +2.65% |
| 12/03 | 8,610 | 8,610 | 8,330 | 8,410 | -1.98% | 3,800 | 426億8495万 | +2.29% |
| 12/02 | 8,480 | 8,620 | 8,400 | 8,580 | +0.82% | 1,700 | 435億4779万 | +4.43% |
| 12/01 | 8,600 | 8,620 | 8,480 | 8,510 | -3.3% | 6,900 | 431億9250万 | +3.74% |
| 11/28 | 8,690 | 8,800 | 8,640 | 8,800 | +1.27% | 3,000 | 446億6440万 | +7.41% |
| 11/27 | 8,600 | 8,740 | 8,600 | 8,690 | +1.4% | 1,500 | 441億609万 | +6.38% |
| 11/26 | 8,600 | 8,600 | 8,500 | 8,570 | -0.35% | 1,900 | 434億9703万 | +5.22% |
| 11/25 | 8,400 | 8,600 | 8,400 | 8,600 | +2.5% | 3,900 | 436億4930万 | +5.85% |
| 11/21 | 8,350 | 8,460 | 8,280 | 8,390 | -0.59% | 1,600 | 425億8344万 | +3.38% |
| 11/20 | 8,370 | 8,500 | 8,370 | 8,440 | +0.84% | 1,500 | 428億3722万 | +3.97% |
| 11/19 | 8,370 | 8,370 | 8,220 | 8,370 | -0.12% | 3,500 | 424億8193万 | +3.18% |
| 11/18 | 8,630 | 8,630 | 8,380 | 8,380 | -2.22% | 3,400 | 425億3269万 | +3.37% |
| 11/17 | 8,460 | 8,640 | 8,460 | 8,570 | +1.54% | 7,200 | 434億9703万 | +5.71% |
| 11/14 | 8,290 | 8,580 | 8,290 | 8,440 | +2.18% | 6,800 | 428億3722万 | +4.22% |
| 11/13 | 8,270 | 8,330 | 8,260 | 8,260 | +0.49% | 1,500 | 419億2363万 | +1.91% |
| 11/12 | 7,920 | 8,310 | 7,910 | 8,220 | +3.4% | 4,700 | 417億2061万 | +1.24% |
| 11/11 | 7,870 | 8,150 | 7,870 | 7,950 | +1.92% | 7,300 | 403億5022万 | -2.18% |
| 11/10 | 7,620 | 7,800 | 7,620 | 7,800 | +2.36% | 2,100 | 395億8890万 | -4.28% |
| 11/07 | 7,520 | 7,690 | 7,520 | 7,620 | 0% | 1,500 | 386億7531万 | -6.81% |
| 11/06 | 7,610 | 7,680 | 7,610 | 7,620 | -0.13% | 600 | 386億7531万 | -7.2% |
| 11/05 | 7,670 | 7,670 | 7,500 | 7,630 | -1.29% | 3,100 | 387億2606万 | -7.56% |
| 11/04 | 7,670 | 7,780 | 7,670 | 7,730 | -0.9% | 2,500 | 392億3361万 | -6.68% |
| 10/31 | 7,820 | 7,950 | 7,730 | 7,800 | -1.02% | 5,100 | 395億8890万 | -6.09% |
| 10/30 | 7,880 | 7,970 | 7,840 | 7,880 | -2.6% | 11,500 | 399億9494万 | -5.38% |
| 10/29 | 8,210 | 8,210 | 8,090 | 8,090 | -1.46% | 6,500 | 410億6079万 | -3.21% |
| 10/28 | 8,280 | 8,280 | 8,150 | 8,210 | -0.61% | 4,800 | 416億6985万 | -2.19% |
| 10/27 | 8,260 | 8,320 | 8,250 | 8,260 | +0.12% | 2,600 | 419億2363万 | -1.97% |
| 10/24 | 8,230 | 8,290 | 8,200 | 8,250 | -0.12% | 2,400 | 418億7287万 | -2.61% |
| 10/23 | 8,140 | 8,260 | 8,140 | 8,260 | +0.85% | 2,300 | 419億2363万 | -2.93% |
| 10/22 | 8,080 | 8,280 | 8,080 | 8,190 | +1.24% | 4,000 | 415億6834万 | -4.19% |
| 10/21 | 8,070 | 8,160 | 8,040 | 8,090 | +0.12% | 3,700 | 410億6079万 | -5.78% |
| 10/20 | 8,380 | 8,380 | 8,050 | 8,080 | -3.58% | 10,000 | 410億1004万 | -6.58% |
| 10/17 | 8,420 | 8,460 | 8,350 | 8,380 | -0.48% | 1,900 | 425億3269万 | -3.15% |
| 10/16 | 8,320 | 8,470 | 8,320 | 8,420 | +1.45% | 2,400 | 427億3571万 | -2.43% |
| 10/15 | 8,270 | 8,350 | 8,270 | 8,300 | +0.61% | 1,700 | 421億2665万 | -3.52% |
| 10/14 | 8,360 | 8,360 | 8,230 | 8,250 | -1.43% | 6,000 | 418億7287万 | -3.86% |
| 10/10 | 8,370 | 8,410 | 8,370 | 8,370 | +0.12% | 2,200 | 424億8193万 | -2.22% |
| 10/09 | 8,640 | 8,640 | 8,350 | 8,360 | -2.9% | 4,000 | 424億3118万 | -1.99% |
| 10/08 | 8,630 | 8,630 | 8,560 | 8,610 | 0% | 1,100 | 437億5万 | +1.31% |
| 10/07 | 8,500 | 8,620 | 8,500 | 8,610 | +2.38% | 3,800 | 437億5万 | +1.8% |
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。
