| 2026 |
| 03/06 | 3,230 | 3,280 | 3,220 | 3,260 | +0.31% | 68,200 | 2178億3105万 | -1.51% |
| 03/05 | 3,295 | 3,305 | 3,245 | 3,250 | +0.15% | 107,100 | 2171億6286万 | -1.81% |
| 03/04 | 3,235 | 3,285 | 3,195 | 3,245 | -0.31% | 165,900 | 2168億2876万 | -2.02% |
| 03/03 | 3,310 | 3,310 | 3,235 | 3,255 | -2.54% | 160,100 | 2174億9695万 | -1.87% |
| 03/02 | 3,380 | 3,395 | 3,330 | 3,340 | -1.76% | 65,300 | 2231億7660万 | +0.6% |
| 02/27 | 3,350 | 3,400 | 3,335 | 3,400 | +1.8% | 107,200 | 2271億8576万 | +2.44% |
| 02/26 | 3,340 | 3,355 | 3,315 | 3,340 | 0% | 80,100 | 2231億7660万 | +0.72% |
| 02/25 | 3,355 | 3,365 | 3,315 | 3,340 | -0.3% | 55,700 | 2231億7660万 | +0.69% |
| 02/24 | 3,325 | 3,375 | 3,310 | 3,350 | +1.52% | 93,700 | 2238億4479万 | +1.09% |
| 02/20 | 3,350 | 3,350 | 3,300 | 3,300 | -2.08% | 48,600 | 2205億382万 | -0.3% |
| 02/19 | 3,350 | 3,385 | 3,335 | 3,370 | +0.15% | 44,400 | 2251億8118万 | +1.84% |
| 02/18 | 3,355 | 3,380 | 3,330 | 3,365 | +0.9% | 48,500 | 2248億4708万 | +1.75% |
| 02/17 | 3,360 | 3,385 | 3,335 | 3,335 | +0.3% | 83,700 | 2228億4250万 | +0.85% |
| 02/16 | 3,385 | 3,400 | 3,315 | 3,325 | -1.63% | 86,000 | 2221億7431万 | +0.51% |
| 02/13 | 3,410 | 3,420 | 3,365 | 3,380 | -0.15% | 98,400 | 2258億4937万 | +2.15% |
| 02/12 | 3,370 | 3,410 | 3,355 | 3,385 | +0.45% | 91,600 | 2261億8347万 | +2.33% |
| 02/10 | 3,340 | 3,375 | 3,335 | 3,370 | +1.2% | 126,300 | 2251億8118万 | +1.94% |
| 02/09 | 3,340 | 3,340 | 3,310 | 3,330 | +0.3% | 71,200 | 2225億840万 | +0.76% |
| 02/06 | 3,300 | 3,320 | 3,300 | 3,320 | +0.61% | 52,100 | 2218億4021万 | +0.45% |
| 02/05 | 3,265 | 3,310 | 3,255 | 3,300 | +1.85% | 75,600 | 2205億382万 | -0.21% |
| 02/04 | 3,255 | 3,270 | 3,235 | 3,240 | -0.15% | 46,700 | 2164億9466万 | -2.06% |
| 02/03 | 3,235 | 3,260 | 3,220 | 3,245 | +0.62% | 58,800 | 2168億2876万 | -2.02% |
| 02/02 | 3,260 | 3,265 | 3,225 | 3,225 | -0.62% | 60,200 | 2154億9237万 | -2.74% |
| 01/30 | 3,245 | 3,260 | 3,225 | 3,245 | +0.31% | 89,700 | 2168億2876万 | -2.32% |
| 01/29 | 3,235 | 3,245 | 3,195 | 3,235 | -0.61% | 72,400 | 2161億6057万 | -2.74% |
| 01/28 | 3,285 | 3,285 | 3,245 | 3,255 | -1.81% | 66,300 | 2174億9695万 | -2.28% |
| 01/27 | 3,350 | 3,350 | 3,300 | 3,315 | -1.04% | 74,100 | 2215億611万 | -0.63% |
| 01/26 | 3,330 | 3,370 | 3,325 | 3,350 | +0.45% | 66,300 | 2238億4479万 | +0.42% |
| 01/23 | 3,330 | 3,350 | 3,310 | 3,335 | +0.3% | 55,400 | 2228億4250万 | -0.03% |
| 01/22 | 3,325 | 3,350 | 3,310 | 3,325 | +0.15% | 56,600 | 2221億7431万 | -0.36% |
| 01/21 | 3,350 | 3,360 | 3,295 | 3,320 | -1.04% | 89,000 | 2218億4021万 | -0.48% |
| 01/20 | 3,280 | 3,360 | 3,270 | 3,355 | +2.44% | 92,100 | 2241億7889万 | +0.6% |
| 01/19 | 3,275 | 3,320 | 3,250 | 3,275 | +1.08% | 92,400 | 2188億3334万 | -1.74% |
| 01/16 | 3,275 | 3,275 | 3,225 | 3,240 | -1.37% | 80,600 | 2164億9466万 | -2.79% |
| 01/15 | 3,305 | 3,325 | 3,270 | 3,285 | -1.2% | 83,600 | 2195億153万 | -1.44% |
| 01/14 | 3,350 | 3,350 | 3,295 | 3,325 | -0.89% | 132,100 | 2221億7431万 | -0.21% |
| 01/13 | （IR情報）15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/13 | 3,390 | 3,395 | 3,340 | 3,355 | 0% | 94,200 | 2241億7889万 | +0.75% |
| 01/09 | 3,390 | 3,410 | 3,355 | 3,355 | -0.45% | 72,500 | 2241億7889万 | +0.87% |
| 01/08 | 3,350 | 3,380 | 3,345 | 3,370 | +0.45% | 60,900 | 2251億8118万 | +1.35% |
| 01/07 | 3,320 | 3,360 | 3,305 | 3,355 | +0.75% | 73,400 | 2241億7889万 | +1.02% |
| 01/06 | 3,340 | 3,355 | 3,295 | 3,330 | -0.3% | 89,200 | 2225億840万 | +0.3% |
| 01/05 | 3,340 | 3,355 | 3,315 | 3,340 | 0% | 70,600 | 2231億7660万 | +0.63% |
| 2025 |
| 12/30 | 3,375 | 3,375 | 3,335 | 3,340 | -0.45% | 70,400 | 2231億7660万 | +0.6% |
| 12/29 | 3,340 | 3,355 | 3,325 | 3,355 | +0.45% | 53,500 | 2241億7889万 | +1.08% |
| 12/26 | 3,340 | 3,345 | 3,325 | 3,340 | 0% | 30,900 | 2231億7660万 | +0.63% |
| 12/25 | 3,350 | 3,350 | 3,310 | 3,340 | 0% | 82,200 | 2231億7660万 | +0.72% |
| 12/24 | 3,370 | 3,375 | 3,315 | 3,340 | -0.6% | 81,000 | 2231億7660万 | +0.88% |
| 12/23 | 3,360 | 3,360 | 3,330 | 3,360 | +0.3% | 76,500 | 2245億1298万 | +1.66% |
| 12/22 | 3,380 | 3,380 | 3,345 | 3,350 | -0.74% | 35,600 | 2238億4479万 | +1.55% |
| 12/19 | 3,370 | 3,400 | 3,370 | 3,375 | 0% | 96,500 | 2255億1527万 | +2.46% |
| 12/18 | 3,345 | 3,395 | 3,330 | 3,375 | +1.66% | 87,600 | 2255億1527万 | +2.65% |
| 12/17 | 3,355 | 3,355 | 3,315 | 3,320 | -0.45% | 68,800 | 2218億4021万 | +1.13% |
| 12/16 | 3,360 | 3,360 | 3,335 | 3,335 | -0.74% | 63,500 | 2228億4250万 | +1.71% |
| 12/15 | 3,330 | 3,380 | 3,310 | 3,360 | +1.51% | 91,800 | 2245億1298万 | +2.6% |
| 12/12 | 3,320 | 3,330 | 3,295 | 3,310 | +0.46% | 47,200 | 2211億7202万 | +1.22% |
| 12/11 | 3,320 | 3,325 | 3,280 | 3,295 | -0.45% | 59,900 | 2201億6973万 | +0.95% |
| 12/10 | 3,300 | 3,315 | 3,260 | 3,310 | +1.07% | 46,500 | 2211億7202万 | +1.56% |
| 12/09 | 3,230 | 3,290 | 3,210 | 3,275 | +1.55% | 63,100 | 2188億3334万 | +0.61% |
| 12/08 | 3,260 | 3,265 | 3,225 | 3,225 | -0.92% | 33,200 | 2154億9237万 | -0.83% |
| 12/05 | 3,260 | 3,265 | 3,245 | 3,255 | -0.61% | 47,100 | 2174億9695万 | +0.15% |
| 12/04 | 3,255 | 3,285 | 3,250 | 3,275 | +0.46% | 49,500 | 2188億3334万 | +0.89% |
| 12/03 | 3,310 | 3,320 | 3,260 | 3,260 | -1.95% | 73,900 | 2178億3105万 | +0.56% |
| 12/02 | 3,290 | 3,330 | 3,260 | 3,325 | +1.06% | 87,900 | 2221億7431万 | +2.56% |
| 12/01 | 3,320 | 3,345 | 3,290 | 3,290 | -0.9% | 70,600 | 2198億3563万 | +1.61% |
| 11/28 | 3,310 | 3,340 | 3,300 | 3,320 | +0.3% | 88,300 | 2218億4021万 | +2.56% |
| 11/27 | 3,305 | 3,325 | 3,295 | 3,310 | -1.19% | 99,200 | 2211億7202万 | +2.35% |
| 11/26 | 3,325 | 3,360 | 3,315 | 3,350 | +0.75% | 200,800 | 2238億4479万 | +3.72% |
| 11/25 | 3,340 | 3,350 | 3,320 | 3,325 | -1.04% | 58,900 | 2221億7431万 | +3.1% |
| 11/21 | 3,275 | 3,360 | 3,275 | 3,360 | +2.91% | 132,700 | 2245億1298万 | +4.35% |
| 11/20 | 3,230 | 3,280 | 3,210 | 3,265 | +1.56% | 96,300 | 2181億6515万 | +1.59% |
| 11/19 | 3,180 | 3,235 | 3,180 | 3,215 | +1.1% | 193,400 | 2148億2418万 | +0.09% |
| 11/18 | 3,220 | 3,245 | 3,170 | 3,180 | -0.93% | 171,100 | 2124億8550万 | -1.03% |
| 11/17 | 3,210 | 3,220 | 3,190 | 3,210 | -0.31% | 92,500 | 2144億9008万 | -0.12% |
| 11/14 | 3,240 | 3,245 | 3,215 | 3,220 | -0.77% | 52,900 | 2151億5828万 | +0.22% |
| 11/13 | 3,230 | 3,245 | 3,220 | 3,245 | +0.46% | 47,400 | 2168億2876万 | +1.03% |
| 11/12 | 3,220 | 3,245 | 3,215 | 3,230 | +0.31% | 56,800 | 2158億2647万 | +0.59% |
| 11/11 | 3,240 | 3,240 | 3,205 | 3,220 | -0.77% | 43,800 | 2151億5828万 | +0.31% |
| 11/10 | 3,240 | 3,250 | 3,230 | 3,245 | +0.46% | 58,700 | 2168億2876万 | +1.12% |
| 11/07 | 3,175 | 3,235 | 3,175 | 3,230 | +2.05% | 89,300 | 2158億2647万 | +0.72% |
| 11/06 | 3,175 | 3,195 | 3,160 | 3,165 | -0.16% | 57,000 | 2114億8321万 | -1.34% |
| 11/05 | 3,215 | 3,235 | 3,170 | 3,170 | -1.4% | 73,200 | 2118億1731万 | -1.37% |
| 11/04 | 3,190 | 3,230 | 3,175 | 3,215 | +0.63% | 74,100 | 2148億2418万 | -0.16% |
| 10/31 | 3,165 | 3,205 | 3,165 | 3,195 | +0.95% | 64,700 | 2134億8779万 | -0.99% |
| 10/30 | 3,170 | 3,185 | 3,155 | 3,165 | 0% | 87,500 | 2114億8321万 | -2.1% |
| 10/29 | 3,160 | 3,175 | 3,120 | 3,165 | -0.47% | 124,500 | 2114億8321万 | -2.31% |
| 10/28 | 3,245 | 3,245 | 3,160 | 3,180 | -2% | 78,200 | 2124億8550万 | -2.06% |
| 10/27 | （IR情報）17:00 「統合報告書2025」発行に関するお知らせ |
| 10/27 | 3,240 | 3,275 | 3,230 | 3,245 | +0.15% | 51,300 | 2168億2876万 | -0.22% |
| 10/24 | 3,255 | 3,255 | 3,225 | 3,240 | -0.61% | 48,100 | 2164億9466万 | -0.46% |
| 10/23 | 3,250 | 3,265 | 3,240 | 3,260 | +0.15% | 41,200 | 2178億3105万 | 0% |
| 10/22 | 3,220 | 3,255 | 3,220 | 3,255 | +1.4% | 66,400 | 2174億9695万 | -0.28% |
| 10/21 | 3,210 | 3,220 | 3,205 | 3,210 | 0% | 32,500 | 2144億9008万 | -1.8% |
| 10/20 | 3,230 | 3,245 | 3,205 | 3,210 | 0% | 36,400 | 2144億9008万 | -2.01% |
| 10/17 | 3,205 | 3,225 | 3,195 | 3,210 | 0% | 35,400 | 2144億9008万 | -2.25% |
| 10/16 | 3,225 | 3,245 | 3,195 | 3,210 | -0.31% | 49,600 | 2144億9008万 | -2.52% |
| 10/15 | 3,230 | 3,250 | 3,210 | 3,220 | -0.16% | 68,400 | 2151億5828万 | -2.48% |
| 10/14 | 3,190 | 3,250 | 3,165 | 3,225 | +0.78% | 143,200 | 2154億9237万 | -2.6% |
| 10/10 | 3,165 | 3,210 | 3,155 | 3,200 | 0% | 111,500 | 2138億2189万 | -3.61% |
| 10/09 | 3,200 | 3,230 | 3,165 | 3,200 | 0% | 131,200 | 2138億2189万 | -3.88% |
| 10/08 | 3,210 | 3,235 | 3,195 | 3,200 | 0% | 131,300 | 2138億2189万 | -4.11% |
| 10/07 | 3,110 | 3,210 | 3,090 | 3,200 | -0.62% | 280,600 | 2138億2189万 | -4.33% |
| 10/06 | （IR情報）15:30 2026年5月期第1四半期決算短信〔日本基準〕(連結) |
| 10/06 | （IR情報）15:30 当社子会社による株式会社八百半ホールディングスの株式取得（子会社化）に関するお知らせ |
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。
