| 2026 |
| 04/22 | 2,829 | 2,835 | 2,790 | 2,793 | -1.27% | 33,800 | 839億9289万 | +0.29% |
| 04/21 | 2,825 | 2,845 | 2,821 | 2,829 | +0.14% | 35,800 | 850億7550万 | +1.43% |
| 04/20 | 2,827 | 2,845 | 2,820 | 2,825 | -0.07% | 44,200 | 849億5521万 | +1.22% |
| 04/17 | 2,842 | 2,842 | 2,807 | 2,827 | -0.07% | 25,400 | 850億1536万 | +1.29% |
| 04/16 | 2,824 | 2,857 | 2,820 | 2,829 | +0.18% | 51,400 | 850億7550万 | +1.25% |
| 04/15 | 2,842 | 2,866 | 2,789 | 2,824 | +0.11% | 88,700 | 849億2514万 | +0.93% |
| 04/14 | 2,844 | 2,850 | 2,810 | 2,821 | +0.61% | 31,600 | 848億3492万 | +0.71% |
| 04/13 | 2,815 | 2,837 | 2,788 | 2,804 | -0.6% | 30,900 | 843億2369万 | +0.07% |
| 04/10 | 2,840 | 2,853 | 2,810 | 2,821 | +0.04% | 37,900 | 848億3492万 | +0.5% |
| 04/09 | 2,850 | 2,857 | 2,815 | 2,820 | -1.05% | 31,700 | 848億485万 | +0.28% |
| 04/08 | 2,848 | 2,850 | 2,808 | 2,850 | +3.37% | 40,800 | 857億703万 | +1.28% |
| 04/07 | 2,749 | 2,760 | 2,730 | 2,757 | +1.1% | 34,100 | 829億1027万 | -2.23% |
| 04/06 | 2,731 | 2,747 | 2,711 | 2,727 | +0.41% | 28,700 | 820億809万 | -3.74% |
| 04/03 | 2,717 | 2,746 | 2,711 | 2,716 | -0.15% | 27,400 | 816億7729万 | -4.7% |
| 04/02 | 2,731 | 2,762 | 2,697 | 2,720 | +0.07% | 47,800 | 817億9758万 | -5.13% |
| 04/01 | 2,718 | 2,723 | 2,688 | 2,718 | +3.39% | 40,100 | 817億3744万 | -5.76% |
| 03/31 | 2,613 | 2,670 | 2,604 | 2,629 | -1.09% | 70,500 | 790億6097万 | -9.44% |
| 03/30 | 2,585 | 2,672 | 2,580 | 2,658 | -4.46% | 85,100 | 799億3308万 | -9% |
| 03/27 | 2,750 | 2,790 | 2,732 | 2,782 | -0.25% | 86,300 | 836億6209万 | -5.37% |
| 03/26 | 2,830 | 2,835 | 2,765 | 2,789 | -1.24% | 52,000 | 838億7260万 | -5.55% |
| 03/25 | 2,850 | 2,850 | 2,810 | 2,824 | +1.25% | 71,200 | 849億2514万 | -4.72% |
| 03/24 | 2,800 | 2,815 | 2,766 | 2,789 | +2.16% | 41,900 | 838億7260万 | -6.28% |
| 03/23 | 2,798 | 2,807 | 2,727 | 2,730 | -3.12% | 60,100 | 820億9831万 | -8.67% |
| 03/19 | 2,900 | 2,900 | 2,818 | 2,818 | -3.95% | 74,500 | 847億4470万 | -6.13% |
| 03/18 | 2,919 | 2,934 | 2,909 | 2,934 | +1.88% | 26,400 | 882億3313万 | -2.59% |
| 03/17 | （IR情報）16:00 レスター、「健康経営優良法人2026（大規模法人部門）」初認定のお知らせ |
| 03/17 | 2,914 | 2,921 | 2,873 | 2,880 | 0% | 35,800 | 866億921万 | -4.48% |
| 03/16 | 2,852 | 2,883 | 2,845 | 2,880 | +1.41% | 45,900 | 866億921万 | -4.64% |
| 03/13 | 2,834 | 2,869 | 2,834 | 2,840 | -1.53% | 50,000 | 854億630万 | -6.05% |
| 03/12 | 2,917 | 2,919 | 2,861 | 2,884 | -1.57% | 45,700 | 867億2950万 | -4.76% |
| 03/11 | 2,966 | 2,970 | 2,930 | 2,930 | +0.48% | 29,100 | 881億1284万 | -3.3% |
| 03/10 | 2,875 | 2,944 | 2,865 | 2,916 | +3.22% | 41,800 | 876億9182万 | -3.73% |
| 03/09 | 2,790 | 2,845 | 2,773 | 2,825 | -3.91% | 73,100 | 849億5521万 | -6.77% |
| 03/06 | 2,905 | 2,941 | 2,889 | 2,940 | -0.51% | 38,700 | 884億1357万 | -3.07% |
| 03/05 | 2,933 | 2,974 | 2,919 | 2,955 | +3.25% | 52,400 | 888億6466万 | -2.57% |
| 03/04 | 2,903 | 2,921 | 2,804 | 2,862 | -4.47% | 103,900 | 860億6790万 | -5.67% |
| 03/03 | 3,080 | 3,090 | 2,970 | 2,996 | -3.04% | 90,500 | 900億9763万 | -1.38% |
| 03/02 | 3,080 | 3,110 | 3,030 | 3,090 | -1.9% | 56,100 | 929億2446万 | +1.75% |
| 02/27 | 3,110 | 3,150 | 3,100 | 3,150 | +0.64% | 43,100 | 947億2882万 | +3.93% |
| 02/26 | 3,185 | 3,185 | 3,105 | 3,130 | -0.95% | 42,100 | 941億2737万 | +3.64% |
| 02/25 | 3,180 | 3,215 | 3,150 | 3,160 | -0.47% | 82,000 | 950億2955万 | +5.02% |
| 02/24 | 3,125 | 3,190 | 3,100 | 3,175 | +2.75% | 72,500 | 954億8064万 | +5.94% |
| 02/20 | 3,125 | 3,130 | 3,065 | 3,090 | -1.12% | 28,800 | 929億2446万 | +3.52% |
| 02/19 | 3,120 | 3,135 | 3,100 | 3,125 | +0.48% | 29,000 | 939億7700万 | +5.01% |
| 02/18 | 3,095 | 3,125 | 3,065 | 3,110 | +1.14% | 32,100 | 935億2591万 | +4.86% |
| 02/17 | 3,090 | 3,130 | 3,060 | 3,075 | -1.13% | 53,800 | 924億7337万 | +4.06% |
| 02/16 | 3,135 | 3,165 | 3,085 | 3,110 | -0.16% | 64,600 | 935億2591万 | +5.6% |
| 02/13 | 3,050 | 3,175 | 3,040 | 3,115 | +2.13% | 104,600 | 936億7628万 | +6.13% |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 3,070 | 3,090 | 3,040 | 3,050 | -0.65% | 62,500 | 917億2156万 | +4.27% |
| 02/10 | 3,015 | 3,070 | 3,010 | 3,070 | +1.49% | 50,500 | 923億2301万 | +5.25% |
| 02/09 | 3,050 | 3,055 | 3,010 | 3,025 | +1.31% | 54,600 | 909億6974万 | +4.09% |
| 02/06 | 2,963 | 2,988 | 2,945 | 2,986 | +0.81% | 59,700 | 897億9691万 | +3.07% |
| 02/05 | 3,005 | 3,005 | 2,956 | 2,962 | -0.24% | 40,900 | 890億7516万 | +2.46% |
| 02/04 | 2,945 | 3,010 | 2,933 | 2,969 | +0.81% | 49,300 | 892億8567万 | +2.95% |
| 02/03 | 2,911 | 2,960 | 2,911 | 2,945 | +1.97% | 47,700 | 885億6393万 | +2.36% |
| 02/02 | 2,949 | 2,983 | 2,887 | 2,888 | -1.63% | 46,100 | 868億4979万 | +0.59% |
| 01/30 | 2,900 | 2,943 | 2,884 | 2,936 | +0.72% | 52,700 | 882億9327万 | +2.41% |
| 01/29 | 2,945 | 2,945 | 2,906 | 2,915 | -1.09% | 44,100 | 876億6175万 | +1.89% |
| 01/28 | 2,946 | 2,960 | 2,918 | 2,947 | -0.67% | 42,600 | 886億2407万 | +3.33% |
| 01/27 | 2,941 | 2,967 | 2,916 | 2,967 | +0.37% | 49,300 | 892億2553万 | +4.4% |
| 01/26 | 2,953 | 2,973 | 2,936 | 2,956 | -0.94% | 76,800 | 888億9473万 | +4.49% |
| 01/23 | 2,986 | 3,010 | 2,962 | 2,984 | +1.39% | 80,600 | 897億3676万 | +5.89% |
| 01/22 | 2,869 | 2,958 | 2,869 | 2,943 | +2.76% | 68,600 | 885億378万 | +4.81% |
| 01/21 | 2,820 | 2,864 | 2,797 | 2,864 | +0.46% | 35,400 | 861億2804万 | +2.36% |
| 01/20 | 2,875 | 2,875 | 2,834 | 2,851 | -0.56% | 35,300 | 857億3710万 | +2.19% |
| 01/19 | 2,894 | 2,899 | 2,845 | 2,867 | -0.49% | 37,100 | 862億1826万 | +2.94% |
| 01/16 | 2,865 | 2,881 | 2,834 | 2,881 | +0.56% | 32,800 | 866億3928万 | +3.6% |
| 01/15 | 2,854 | 2,869 | 2,823 | 2,865 | +0.1% | 31,800 | 861億5812万 | +3.17% |
| 01/14 | 2,827 | 2,865 | 2,817 | 2,862 | +0.95% | 41,900 | 860億6790万 | +3.28% |
| 01/13 | 2,891 | 2,891 | 2,820 | 2,835 | -0.28% | 78,400 | 852億5594万 | +2.46% |
| 01/09 | 2,839 | 2,865 | 2,827 | 2,843 | +0.11% | 31,200 | 854億9652万 | +2.9% |
| 01/08 | 2,877 | 2,886 | 2,831 | 2,840 | -1.25% | 44,900 | 854億630万 | +3.05% |
| 01/07 | 2,839 | 2,895 | 2,821 | 2,876 | +1.2% | 55,300 | 864億8892万 | +4.51% |
| 01/06 | 2,809 | 2,870 | 2,809 | 2,842 | +1.21% | 53,200 | 854億6645万 | +3.46% |
| 01/05 | 2,801 | 2,821 | 2,792 | 2,808 | +0.47% | 54,400 | 844億4398万 | +2.41% |
| 2025 |
| 12/30 | 2,828 | 2,837 | 2,795 | 2,795 | -1.27% | 53,800 | 840億5303万 | +2.04% |
| 12/29 | 2,792 | 2,840 | 2,791 | 2,831 | +1.29% | 56,800 | 851億3565万 | +3.51% |
| 12/26 | 2,798 | 2,814 | 2,777 | 2,795 | +0.04% | 37,800 | 840億5303万 | +2.57% |
| 12/25 | （IR情報）16:00 人事異動に関するお知らせ |
| 12/25 | 2,807 | 2,815 | 2,777 | 2,794 | -0.04% | 51,800 | 840億2296万 | +2.95% |
| 12/24 | 2,786 | 2,806 | 2,781 | 2,795 | +0.32% | 44,200 | 840億5303万 | +3.44% |
| 12/23 | （IR情報）16:00 非上場の親会社等の決算に関するお知らせ |
| 12/23 | 2,764 | 2,806 | 2,764 | 2,786 | +0.11% | 42,100 | 837億8238万 | +3.57% |
| 12/22 | 2,692 | 2,787 | 2,692 | 2,783 | +3.8% | 63,100 | 836億9216万 | +3.8% |
| 12/19 | 2,690 | 2,710 | 2,681 | 2,681 | -0.52% | 62,000 | 806億2475万 | +0.34% |
| 12/18 | 2,679 | 2,705 | 2,664 | 2,695 | +1.16% | 50,000 | 810億4577万 | +1.05% |
| 12/17 | 2,672 | 2,679 | 2,646 | 2,664 | -0.3% | 40,700 | 801億1352万 | 0% |
| 12/16 | 2,709 | 2,722 | 2,671 | 2,672 | -2.02% | 45,700 | 803億5410万 | +0.45% |
| 12/15 | 2,685 | 2,727 | 2,681 | 2,727 | +1% | 54,300 | 820億809万 | +2.67% |
| 12/12 | 2,707 | 2,707 | 2,685 | 2,700 | +1.2% | 51,000 | 811億9613万 | +1.96% |
| 12/11 | 2,727 | 2,727 | 2,654 | 2,668 | -2.09% | 69,100 | 802億3381万 | +0.98% |
| 12/10 | 2,781 | 2,797 | 2,725 | 2,725 | -1.48% | 71,700 | 819億4795万 | +3.3% |
| 12/09 | 2,771 | 2,783 | 2,750 | 2,766 | -0.18% | 71,900 | 831億8093万 | +5.05% |
| 12/08 | 2,724 | 2,783 | 2,724 | 2,771 | +2.1% | 73,300 | 833億3129万 | +5.52% |
| 12/05 | 2,739 | 2,743 | 2,706 | 2,714 | -1.7% | 59,200 | 816億1715万 | +3.71% |
| 12/04 | 2,748 | 2,766 | 2,731 | 2,761 | +0.84% | 59,900 | 830億3056万 | +5.74% |
| 12/03 | 2,695 | 2,765 | 2,665 | 2,738 | +2.82% | 115,000 | 823億3889万 | +5.15% |
| 12/02 | 2,748 | 2,755 | 2,662 | 2,663 | -3.06% | 79,400 | 800億8344万 | +2.42% |
| 12/01 | 2,773 | 2,779 | 2,740 | 2,747 | -0.51% | 50,600 | 826億955万 | +5.69% |
| 11/28 | 2,727 | 2,779 | 2,723 | 2,761 | +1.51% | 99,500 | 830億3056万 | +6.36% |
| 11/27 | 2,750 | 2,769 | 2,720 | 2,720 | -0.15% | 66,700 | 817億9758万 | +5.02% |
| 11/26 | 2,700 | 2,731 | 2,688 | 2,724 | +1.23% | 113,900 | 819億1787万 | +5.42% |
| 11/25 | 2,615 | 2,696 | 2,572 | 2,691 | +4.63% | 205,300 | 809億2548万 | +4.3% |
| 11/21 | （空売り報告）Nomura International plc 0株（0%）-0.8%義務消失 |
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。
