| 2026 |
| 03/06 | 1,577 | 1,597 | 1,577 | 1,585 | +0.57% | 4,500 | 215億7338万 | +3.19% |
| 03/05 | 1,574 | 1,580 | 1,571 | 1,576 | +1.42% | 5,500 | 214億5088万 | +2.94% |
| 03/04 | 1,565 | 1,599 | 1,536 | 1,554 | -1.02% | 16,000 | 211億5144万 | +1.77% |
| 03/03 | 1,610 | 1,610 | 1,570 | 1,570 | -2.61% | 11,500 | 213億6922万 | +3.02% |
| 03/02 | 1,590 | 1,612 | 1,590 | 1,612 | +0.94% | 13,900 | 219億4088万 | +5.98% |
| 02/27 | 1,592 | 1,597 | 1,585 | 1,597 | +0.13% | 11,000 | 217億3671万 | +5.27% |
| 02/26 | 1,580 | 1,598 | 1,580 | 1,595 | +0.95% | 7,600 | 217億949万 | +5.42% |
| 02/25 | （IR情報）15:30 人事異動に関するお知らせ |
| 02/25 | 1,566 | 1,580 | 1,566 | 1,580 | +0.7% | 10,300 | 215億533万 | +4.71% |
| 02/24 | 1,551 | 1,569 | 1,551 | 1,569 | +1.16% | 8,000 | 213億5561万 | +4.18% |
| 02/20 | 1,550 | 1,553 | 1,542 | 1,551 | +0.71% | 9,600 | 211億1061万 | +3.19% |
| 02/19 | 1,532 | 1,544 | 1,532 | 1,540 | +0.2% | 3,800 | 209億6089万 | +2.6% |
| 02/18 | 1,527 | 1,537 | 1,527 | 1,537 | +0.72% | 6,300 | 209億2006万 | +2.6% |
| 02/17 | 1,508 | 1,527 | 1,508 | 1,526 | +1.19% | 6,000 | 207億7034万 | +2.01% |
| 02/16 | 1,518 | 1,520 | 1,508 | 1,508 | -0.72% | 4,100 | 205億2534万 | +0.87% |
| 02/13 | 1,517 | 1,519 | 1,500 | 1,519 | +0.2% | 8,000 | 206億7506万 | +1.67% |
| 02/12 | 1,517 | 1,518 | 1,513 | 1,516 | -0.07% | 4,600 | 206億3423万 | +1.61% |
| 02/10 | 1,511 | 1,519 | 1,511 | 1,517 | +0.4% | 2,900 | 206億4784万 | +1.81% |
| 02/09 | 1,520 | 1,528 | 1,511 | 1,511 | -0.53% | 11,200 | 205億6617万 | +1.61% |
| 02/06 | 1,506 | 1,519 | 1,506 | 1,519 | +0.33% | 7,900 | 206億7506万 | +2.29% |
| 02/05 | 1,500 | 1,514 | 1,495 | 1,514 | +1.27% | 10,900 | 206億700万 | +2.16% |
| 02/04 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/04 | 1,490 | 1,497 | 1,481 | 1,495 | +0.27% | 6,600 | 203億4840万 | +1.08% |
| 02/03 | 1,484 | 1,491 | 1,479 | 1,491 | +0.88% | 3,700 | 202億9395万 | +1.02% |
| 02/02 | 1,484 | 1,485 | 1,464 | 1,478 | -0.14% | 3,900 | 201億1701万 | +0.27% |
| 01/30 | 1,455 | 1,481 | 1,454 | 1,480 | +1.79% | 4,600 | 201億4423万 | +0.48% |
| 01/29 | 1,456 | 1,459 | 1,453 | 1,454 | -0.41% | 4,800 | 197億9035万 | -1.16% |
| 01/28 | 1,481 | 1,481 | 1,460 | 1,460 | -1.15% | 6,400 | 198億7201万 | -0.68% |
| 01/27 | 1,490 | 1,490 | 1,477 | 1,477 | -0.61% | 3,800 | 201億340万 | +0.54% |
| 01/26 | 1,500 | 1,500 | 1,486 | 1,486 | -0.93% | 6,900 | 202億2590万 | +1.23% |
| 01/23 | 1,496 | 1,502 | 1,495 | 1,500 | -0.13% | 3,500 | 204億1645万 | +2.32% |
| 01/22 | 1,494 | 1,505 | 1,494 | 1,502 | +0.07% | 4,100 | 204億4367万 | +2.67% |
| 01/21 | 1,499 | 1,504 | 1,488 | 1,501 | +0.07% | 5,600 | 204億3006万 | +2.81% |
| 01/20 | 1,505 | 1,506 | 1,498 | 1,500 | -0.33% | 4,400 | 204億1645万 | +2.95% |
| 01/19 | 1,492 | 1,505 | 1,492 | 1,505 | +0.94% | 8,200 | 204億8450万 | +3.51% |
| 01/16 | 1,490 | 1,492 | 1,487 | 1,491 | +0.34% | 3,900 | 202億9395万 | +2.76% |
| 01/15 | 1,488 | 1,489 | 1,485 | 1,486 | +0.07% | 3,000 | 202億2590万 | +2.62% |
| 01/14 | 1,485 | 1,491 | 1,485 | 1,485 | 0% | 4,900 | 202億1229万 | +2.7% |
| 01/13 | 1,489 | 1,492 | 1,480 | 1,485 | -0.27% | 13,200 | 202億1229万 | +2.84% |
| 01/09 | 1,479 | 1,489 | 1,478 | 1,489 | +0.61% | 5,800 | 202億6673万 | +3.33% |
| 01/08 | 1,475 | 1,480 | 1,473 | 1,480 | +0.61% | 5,400 | 201億4423万 | +2.85% |
| 01/07 | 1,468 | 1,471 | 1,466 | 1,471 | +0.2% | 5,500 | 200億2173万 | +2.44% |
| 01/06 | 1,467 | 1,468 | 1,460 | 1,468 | +0.75% | 4,700 | 199億8090万 | +2.37% |
| 01/05 | 1,458 | 1,471 | 1,453 | 1,457 | +0.48% | 9,000 | 198億3118万 | +1.75% |
| 2025 |
| 12/30 | 1,451 | 1,452 | 1,445 | 1,450 | +0.49% | 4,100 | 197億3590万 | +1.33% |
| 12/29 | 1,443 | 1,450 | 1,443 | 1,443 | +0.28% | 5,100 | 196億4062万 | +0.98% |
| 12/26 | 1,439 | 1,439 | 1,432 | 1,439 | +0.49% | 2,900 | 195億8618万 | +0.77% |
| 12/25 | 1,435 | 1,440 | 1,431 | 1,432 | -0.21% | 3,800 | 194億9090万 | +0.35% |
| 12/24 | 1,440 | 1,441 | 1,430 | 1,435 | -0.28% | 4,800 | 195億3174万 | +0.63% |
| 12/23 | （IR情報）15:30 人事異動に関するお知らせ |
| 12/23 | 1,439 | 1,441 | 1,438 | 1,439 | 0% | 2,400 | 195億8618万 | +0.98% |
| 12/22 | 1,438 | 1,447 | 1,438 | 1,439 | +0.07% | 5,100 | 195億8618万 | +1.05% |
| 12/19 | 1,437 | 1,440 | 1,437 | 1,438 | +0.07% | 2,700 | 195億7257万 | +1.13% |
| 12/18 | 1,437 | 1,439 | 1,436 | 1,437 | +0.14% | 2,600 | 195億5896万 | +1.13% |
| 12/17 | 1,435 | 1,435 | 1,432 | 1,435 | +0.28% | 2,700 | 195億3174万 | +1.13% |
| 12/16 | 1,437 | 1,438 | 1,431 | 1,431 | -0.14% | 3,100 | 194億7729万 | +0.92% |
| 12/15 | 1,431 | 1,436 | 1,430 | 1,433 | +0.21% | 6,300 | 195億452万 | +1.2% |
| 12/12 | 1,426 | 1,432 | 1,423 | 1,430 | +0.63% | 3,500 | 194億6368万 | +1.13% |
| 12/11 | 1,425 | 1,425 | 1,421 | 1,421 | -0.42% | 3,200 | 193億4118万 | +0.57% |
| 12/10 | 1,428 | 1,428 | 1,426 | 1,427 | -0.35% | 5,300 | 194億2285万 | +1.06% |
| 12/09 | 1,432 | 1,432 | 1,425 | 1,432 | +0.21% | 2,500 | 194億9090万 | +1.49% |
| 12/08 | 1,430 | 1,432 | 1,425 | 1,429 | -0.07% | 7,100 | 194億5007万 | +1.42% |
| 12/05 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算補足説明資料 |
| 12/05 | 1,430 | 1,432 | 1,427 | 1,430 | +0.07% | 4,100 | 194億6368万 | +1.63% |
| 12/04 | 1,430 | 1,431 | 1,421 | 1,429 | +0.42% | 6,400 | 194億5007万 | +1.64% |
| 12/03 | 1,422 | 1,424 | 1,420 | 1,423 | -0.07% | 2,100 | 193億6841万 | +1.35% |
| 12/02 | 1,425 | 1,426 | 1,421 | 1,424 | +0.28% | 2,400 | 193億8202万 | +1.5% |
| 12/01 | 1,422 | 1,425 | 1,416 | 1,420 | +0.21% | 4,000 | 193億2757万 | +1.28% |
| 11/28 | 1,420 | 1,430 | 1,417 | 1,417 | -0.07% | 7,800 | 192億8674万 | +1.14% |
| 11/27 | 1,413 | 1,420 | 1,413 | 1,418 | -0.07% | 2,300 | 193億35万 | +1.29% |
| 11/26 | 1,415 | 1,420 | 1,410 | 1,419 | +0.42% | 4,300 | 193億1396万 | +1.43% |
| 11/25 | 1,410 | 1,416 | 1,410 | 1,413 | +0.21% | 3,200 | 192億3230万 | +1.07% |
| 11/21 | 1,408 | 1,413 | 1,407 | 1,410 | -0.14% | 1,300 | 191億9146万 | +0.93% |
| 11/20 | 1,413 | 1,418 | 1,408 | 1,412 | -0.07% | 2,100 | 192億1868万 | +1.15% |
| 11/19 | 1,405 | 1,418 | 1,404 | 1,413 | +0.43% | 7,600 | 192億3230万 | +1.29% |
| 11/18 | 1,406 | 1,407 | 1,403 | 1,407 | +0.29% | 3,600 | 191億5063万 | +0.93% |
| 11/17 | 1,408 | 1,408 | 1,400 | 1,403 | +0.07% | 3,500 | 190億9619万 | +0.65% |
| 11/14 | 1,399 | 1,403 | 1,399 | 1,402 | +0.14% | 2,600 | 190億8257万 | +0.65% |
| 11/13 | 1,400 | 1,405 | 1,400 | 1,400 | +0.07% | 2,200 | 190億5535万 | +0.5% |
| 11/12 | 1,399 | 1,400 | 1,396 | 1,399 | +0.07% | 2,900 | 190億4174万 | +0.43% |
| 11/11 | 1,395 | 1,398 | 1,395 | 1,398 | +0.22% | 2,800 | 190億2813万 | +0.36% |
| 11/10 | 1,391 | 1,396 | 1,391 | 1,395 | +0.29% | 2,000 | 189億8730万 | +0.14% |
| 11/07 | 1,395 | 1,395 | 1,390 | 1,391 | -0.29% | 1,600 | 189億3285万 | -0.14% |
| 11/06 | 1,399 | 1,400 | 1,388 | 1,395 | 0% | 7,100 | 189億8730万 | +0.14% |
| 11/05 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/05 | 1,397 | 1,397 | 1,388 | 1,395 | +0.36% | 5,000 | 189億8730万 | +0.07% |
| 11/04 | 1,385 | 1,390 | 1,385 | 1,390 | +0.29% | 3,300 | 189億1924万 | -0.29% |
| 10/31 | 1,395 | 1,396 | 1,385 | 1,386 | -0.72% | 3,200 | 188億6480万 | -0.65% |
| 10/30 | 1,390 | 1,400 | 1,388 | 1,396 | +0.43% | 4,000 | 190億91万 | 0% |
| 10/29 | 1,390 | 1,398 | 1,390 | 1,390 | -0.22% | 3,500 | 189億1924万 | -0.5% |
| 10/28 | 1,398 | 1,398 | 1,393 | 1,393 | -0.43% | 1,600 | 189億6008万 | -0.36% |
| 10/27 | 1,399 | 1,400 | 1,394 | 1,399 | 0% | 3,000 | 190億4174万 | +0.07% |
| 10/24 | 1,393 | 1,399 | 1,393 | 1,399 | +0.5% | 2,600 | 190億4174万 | 0% |
| 10/23 | 1,393 | 1,397 | 1,391 | 1,392 | +0.14% | 2,000 | 189億4647万 | -0.5% |
| 10/22 | 1,389 | 1,392 | 1,388 | 1,390 | +0.07% | 2,000 | 189億1924万 | -0.71% |
| 10/21 | 1,390 | 1,392 | 1,387 | 1,389 | -0.07% | 2,100 | 189億563万 | -0.86% |
| 10/20 | 1,388 | 1,390 | 1,385 | 1,390 | +0.14% | 3,700 | 189億1924万 | -0.86% |
| 10/17 | 1,388 | 1,390 | 1,387 | 1,388 | 0% | 2,100 | 188億9202万 | -1.07% |
| 10/16 | 1,388 | 1,395 | 1,388 | 1,388 | -0.14% | 2,800 | 188億9202万 | -1.14% |
| 10/15 | 1,396 | 1,400 | 1,388 | 1,390 | 0% | 2,600 | 189億1924万 | -1.07% |
| 10/14 | 1,390 | 1,394 | 1,386 | 1,390 | -0.22% | 4,500 | 189億1924万 | -1.14% |
| 10/10 | 1,393 | 1,396 | 1,393 | 1,393 | 0% | 2,700 | 189億6008万 | -1.07% |
| 10/09 | 1,400 | 1,400 | 1,393 | 1,393 | -0.5% | 2,200 | 189億6008万 | -1.14% |
| 10/08 | 1,401 | 1,403 | 1,398 | 1,400 | +0.07% | 1,800 | 190億5535万 | -0.71% |
| 10/07 | 1,404 | 1,404 | 1,398 | 1,399 | +0.07% | 2,600 | 190億4174万 | -0.78% |
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。
