| 2026 |
| 06/03 | 1,245 | 1,245 | 1,220 | 1,234 | -0.72% | 10,000 | 28億5794万 | +8.91% |
| 06/02 | 1,239 | 1,243 | 1,203 | 1,243 | -0.72% | 9,800 | 28億7878万 | +10.39% |
| 06/01 | 1,264 | 1,271 | 1,213 | 1,252 | -2.11% | 24,300 | 28億9963万 | +11.89% |
| 05/29 | 1,289 | 1,303 | 1,260 | 1,279 | +0.47% | 22,400 | 29億6216万 | +14.91% |
| 05/28 | 1,295 | 1,299 | 1,212 | 1,273 | -1.32% | 55,900 | 29億4826万 | +15.1% |
| 05/27 | 1,288 | 1,441 | 1,245 | 1,290 | +0.16% | 265,600 | 29億8764万 | +17.27% |
| 05/26 | 1,242 | 1,313 | 1,209 | 1,288 | +2.88% | 89,600 | 29億8300万 | +17.95% |
| 05/25 | 1,280 | 1,310 | 1,224 | 1,252 | +3.3% | 94,200 | 28億9963万 | +15.39% |
| 05/22 | 1,250 | 1,280 | 1,203 | 1,212 | -5.97% | 132,500 | 28億699万 | +12.33% |
| 05/21 | 1,354 | 1,446 | 1,215 | 1,289 | +12.48% | 889,700 | 29億8532万 | +20.02% |
| 05/20 | 1,101 | 1,146 | 1,101 | 1,146 | +15.06% | 29,800 | 26億5413万 | +7.5% |
| 05/19 | 1,019 | 1,020 | 995 | 996 | -1.48% | 7,000 | 23億673万 | -6.39% |
| 05/18 | 1,015 | 1,035 | 1,011 | 1,011 | -0.1% | 3,300 | 23億4147万 | -5.43% |
| 05/15 | 1,039 | 1,040 | 1,011 | 1,012 | -2.6% | 7,200 | 23億4379万 | -5.6% |
| 05/14 | 1,052 | 1,054 | 1,039 | 1,039 | -1.33% | 8,100 | 24億632万 | -3.26% |
| 05/13 | 1,059 | 1,067 | 1,053 | 1,053 | -0.57% | 4,200 | 24億3874万 | -2.05% |
| 05/12 | 1,059 | 1,059 | 1,054 | 1,059 | +0.38% | 5,600 | 24億5264万 | -1.49% |
| 05/11 | 1,063 | 1,065 | 1,055 | 1,055 | 0% | 6,400 | 24億4338万 | -1.86% |
| 05/08 | 1,061 | 1,064 | 1,046 | 1,055 | -0.57% | 8,000 | 24億4338万 | -1.77% |
| 05/07 | 1,050 | 1,088 | 1,050 | 1,061 | +1.63% | 7,900 | 24億5727万 | -1.21% |
| 05/01 | 1,050 | 1,064 | 1,044 | 1,044 | -0.1% | 3,600 | 24億1790万 | -2.88% |
| 04/30 | 1,061 | 1,079 | 1,045 | 1,045 | -1.51% | 6,400 | 24億2022万 | -2.88% |
| 04/28 | 1,040 | 1,061 | 1,040 | 1,061 | +2.02% | 3,900 | 24億5727万 | -1.58% |
| 04/27 | 1,057 | 1,063 | 1,039 | 1,040 | -0.67% | 4,800 | 24億864万 | -3.53% |
| 04/24 | 1,060 | 1,060 | 1,043 | 1,047 | -0.76% | 5,300 | 24億2485万 | -2.88% |
| 04/23 | 1,064 | 1,066 | 1,051 | 1,055 | -0.85% | 5,600 | 24億4338万 | -2.41% |
| 04/22 | 1,085 | 1,086 | 1,060 | 1,064 | -2.39% | 8,500 | 24億6422万 | -2.03% |
| 04/21 | 1,106 | 1,117 | 1,090 | 1,090 | -1.71% | 4,200 | 25億2444万 | +0.09% |
| 04/20 | 1,115 | 1,123 | 1,108 | 1,109 | -0.54% | 5,700 | 25億6844万 | +1.37% |
| 04/17 | 1,119 | 1,119 | 1,104 | 1,115 | +0.18% | 3,900 | 25億8234万 | +1.92% |
| 04/16 | 1,102 | 1,118 | 1,101 | 1,113 | +0.82% | 4,300 | 25億7770万 | +1.64% |
| 04/15 | 1,113 | 1,117 | 1,096 | 1,104 | +0.09% | 9,200 | 25億5686万 | +0.73% |
| 04/14 | 1,102 | 1,103 | 1,093 | 1,103 | +0.64% | 6,200 | 25億5454万 | +0.46% |
| 04/13 | 1,079 | 1,096 | 1,065 | 1,096 | +1.58% | 15,800 | 25億3833万 | -0.18% |
| 04/10 | 1,105 | 1,105 | 1,079 | 1,079 | -2.35% | 6,600 | 24億9896万 | -2.09% |
| 04/09 | 1,126 | 1,128 | 1,090 | 1,105 | -0.18% | 14,600 | 25億5918万 | -0.09% |
| 04/08 | 1,114 | 1,114 | 1,092 | 1,107 | +1.65% | 20,700 | 25億6381万 | 0% |
| 04/07 | 1,070 | 1,128 | 1,064 | 1,089 | +1.49% | 35,300 | 25億2212万 | -1.98% |
| 04/06 | 1,058 | 1,073 | 1,040 | 1,073 | +1.04% | 5,500 | 24億8506万 | -3.94% |
| 04/03 | 1,042 | 1,064 | 1,035 | 1,062 | +2.12% | 11,600 | 24億5959万 | -5.68% |
| 04/02 | 1,053 | 1,072 | 1,036 | 1,040 | -1.23% | 15,200 | 24億864万 | -8.29% |
| 04/01 | 1,075 | 1,095 | 1,045 | 1,053 | +0.77% | 46,500 | 24億3874万 | -7.79% |
| 03/31 | （IR情報）15:30 2026年11月期第1四半期決算短信[日本基準](連結) |
| 03/31 | 1,028 | 1,065 | 1,019 | 1,045 | +0.29% | 43,700 | 24億2022万 | -9.05% |
| 03/30 | 1,049 | 1,049 | 1,021 | 1,042 | -3.7% | 14,900 | 24億1327万 | -9.94% |
| 03/27 | 1,068 | 1,084 | 1,067 | 1,082 | -0.09% | 8,800 | 25億591万 | -7.12% |
| 03/26 | 1,100 | 1,100 | 1,066 | 1,083 | -1.01% | 13,300 | 25億822万 | -7.67% |
| 03/25 | 1,071 | 1,094 | 1,071 | 1,094 | +2.92% | 17,600 | 25億3370万 | -7.29% |
| 03/24 | 1,077 | 1,077 | 1,043 | 1,063 | +2.8% | 12,700 | 24億6190万 | -10.52% |
| 03/23 | 1,091 | 1,091 | 1,034 | 1,034 | -7.43% | 37,100 | 23億9474万 | -13.62% |
| 03/19 | 1,162 | 1,162 | 1,102 | 1,117 | -5.1% | 26,400 | 25億8697万 | -7.53% |
| 03/18 | 1,157 | 1,186 | 1,146 | 1,177 | +1.29% | 28,600 | 27億2593万 | -3.05% |
| 03/17 | 1,201 | 1,201 | 1,162 | 1,162 | -3.25% | 24,000 | 26億9119万 | -4.52% |
| 03/16 | 1,115 | 1,211 | 1,114 | 1,201 | +7.91% | 60,800 | 27億8151万 | -1.64% |
| 03/13 | 1,105 | 1,123 | 1,102 | 1,113 | -1.42% | 6,900 | 25億7770万 | -9.07% |
| 03/12 | 1,157 | 1,157 | 1,121 | 1,129 | -2% | 11,300 | 26億1476万 | -8.21% |
| 03/11 | 1,154 | 1,172 | 1,152 | 1,152 | +1.14% | 12,400 | 26億6803万 | -6.8% |
| 03/10 | 1,138 | 1,154 | 1,077 | 1,139 | +1.42% | 50,300 | 26億3792万 | -8.15% |
| 03/09 | 1,145 | 1,154 | 1,096 | 1,123 | -4.43% | 41,600 | 26億86万 | -9.8% |
| 03/06 | 1,191 | 1,191 | 1,160 | 1,175 | -0.84% | 4,900 | 27億2130万 | -6% |
| 03/05 | 1,195 | 1,195 | 1,163 | 1,185 | +4.41% | 29,100 | 27億4446万 | -5.43% |
| 03/04 | 1,178 | 1,214 | 1,126 | 1,135 | -6.04% | 37,500 | 26億2866万 | -9.56% |
| 03/03 | 1,246 | 1,246 | 1,208 | 1,208 | -3.36% | 15,500 | 27億9772万 | -4.05% |
| 03/02 | 1,266 | 1,267 | 1,247 | 1,250 | -2.8% | 12,200 | 28億9500万 | -0.87% |
| 02/27 | 1,277 | 1,288 | 1,262 | 1,286 | +1.42% | 14,800 | 29億7837万 | +1.9% |
| 02/26 | 1,227 | 1,270 | 1,227 | 1,268 | +3.17% | 21,800 | 29億3668万 | +0.63% |
| 02/25 | 1,233 | 1,233 | 1,221 | 1,229 | -0.32% | 16,400 | 28億4636万 | -2.46% |
| 02/24 | 1,231 | 1,240 | 1,220 | 1,233 | -0.24% | 24,500 | 28億5562万 | -2.22% |
| 02/20 | 1,252 | 1,259 | 1,235 | 1,236 | -1.51% | 30,100 | 28億6257万 | -2.06% |
| 02/19 | 1,270 | 1,274 | 1,255 | 1,255 | -1.88% | 12,900 | 29億658万 | -0.79% |
| 02/18 | 1,263 | 1,290 | 1,263 | 1,279 | +1.35% | 21,600 | 29億6216万 | +0.63% |
| 02/17 | 1,297 | 1,298 | 1,260 | 1,262 | -1.94% | 13,900 | 29億2279万 | -1.1% |
| 02/16 | 1,287 | 1,318 | 1,283 | 1,287 | +0.31% | 36,000 | 29億8069万 | +0.47% |
| 02/13 | 1,302 | 1,304 | 1,283 | 1,283 | -1.99% | 7,000 | 29億7142万 | -0.08% |
| 02/12 | 1,292 | 1,311 | 1,284 | 1,309 | +2.75% | 19,000 | 30億3164万 | +1.71% |
| 02/10 | 1,265 | 1,282 | 1,265 | 1,274 | +0.95% | 19,100 | 29億5058万 | -1.09% |
| 02/09 | 1,269 | 1,277 | 1,255 | 1,262 | +0.72% | 13,400 | 29億2279万 | -2.32% |
| 02/06 | 1,265 | 1,266 | 1,248 | 1,253 | -1.03% | 16,600 | 29億194万 | -3.47% |
| 02/05 | 1,280 | 1,293 | 1,265 | 1,266 | -1.09% | 18,600 | 29億3205万 | -3.06% |
| 02/04 | 1,271 | 1,290 | 1,268 | 1,280 | +1.03% | 16,100 | 29億6448万 | -2.51% |
| 02/03 | 1,254 | 1,270 | 1,254 | 1,267 | +1.12% | 13,900 | 29億3437万 | -3.87% |
| 02/02 | 1,272 | 1,275 | 1,250 | 1,253 | -0.24% | 14,400 | 29億194万 | -5.36% |
| 01/30 | 1,270 | 1,274 | 1,253 | 1,256 | -0.32% | 10,700 | 29億889万 | -5.56% |
| 01/29 | 1,249 | 1,260 | 1,220 | 1,260 | +1.37% | 23,700 | 29億1816万 | -5.69% |
| 01/28 | 1,231 | 1,250 | 1,211 | 1,243 | +0.97% | 25,400 | 28億7878万 | -7.17% |
| 01/27 | 1,233 | 1,234 | 1,221 | 1,231 | -0.16% | 11,800 | 28億5099万 | -8.34% |
| 01/26 | 1,251 | 1,252 | 1,225 | 1,233 | -2.68% | 33,900 | 28億5562万 | -8.46% |
| 01/23 | 1,274 | 1,286 | 1,266 | 1,267 | -0.16% | 23,400 | 29億3437万 | -6.15% |
| 01/22 | 1,268 | 1,272 | 1,255 | 1,269 | +1.12% | 11,500 | 29億3900万 | -6.07% |
| 01/21 | 1,243 | 1,255 | 1,228 | 1,255 | +0.56% | 15,300 | 29億658万 | -7.11% |
| 01/20 | 1,264 | 1,264 | 1,238 | 1,248 | -1.42% | 20,700 | 28億9036万 | -7.56% |
| 01/19 | 1,268 | 1,268 | 1,232 | 1,266 | +0.88% | 39,900 | 29億3205万 | -6.22% |
| 01/16 | 1,320 | 1,320 | 1,241 | 1,255 | -5.07% | 94,000 | 29億658万 | -7.04% |
| 01/15 | 1,296 | 1,343 | 1,286 | 1,322 | -4.62% | 106,000 | 30億6175万 | -2.07% |
| 01/14 | （IR情報）15:30 2025年11月期決算短信[日本基準](連結) |
| 01/14 | （IR情報）15:30 2025年11月期業績と2024年11月期業績との差異に関するお知らせ |
| 01/14 | 1,400 | 1,435 | 1,363 | 1,386 | -2.12% | 42,300 | 32億997万 | +2.82% |
| 01/13 | 1,400 | 1,440 | 1,400 | 1,416 | +2.24% | 43,100 | 32億7945万 | +5.36% |
| 01/09 | 1,368 | 1,385 | 1,353 | 1,385 | +1.24% | 20,700 | 32億766万 | +3.59% |
| 01/08 | 1,352 | 1,397 | 1,352 | 1,368 | +1.33% | 25,300 | 31億6828万 | +2.78% |
| 01/07 | 1,345 | 1,372 | 1,336 | 1,350 | +0.3% | 21,200 | 31億2660万 | +1.73% |
| 01/06 | 1,373 | 1,377 | 1,341 | 1,346 | -2.11% | 31,600 | 31億1733万 | +1.74% |
| 01/05 | 1,410 | 1,428 | 1,375 | 1,375 | -2.34% | 31,500 | 31億8450万 | +4.25% |
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。
