| 2026 |
| 06/03 | 5,689 | 5,788 | 5,666 | 5,788 | +1.37% | 374,300 | 4630億4926万 | -5.02% |
| 06/02 | 5,751 | 5,802 | 5,615 | 5,710 | -2.04% | 722,800 | 4568億913万 | -6.56% |
| 06/01 | 6,006 | 6,006 | 5,653 | 5,829 | -3.04% | 744,800 | 4663億2932万 | -5% |
| 05/29 | 5,906 | 6,089 | 5,886 | 6,012 | +1.55% | 467,400 | 4809億6961万 | -2.36% |
| 05/28 | 5,980 | 6,050 | 5,838 | 5,920 | +0.05% | 372,400 | 4736億947万 | -4.04% |
| 05/27 | 5,795 | 5,922 | 5,766 | 5,917 | +1.49% | 563,400 | 4733億6946万 | -4.33% |
| 05/26 | 5,900 | 5,949 | 5,826 | 5,830 | -0.87% | 379,300 | 4664億932万 | -5.98% |
| 05/25 | 6,011 | 6,032 | 5,835 | 5,881 | -2.76% | 478,200 | 4704億8940万 | -5.47% |
| 05/22 | 6,106 | 6,106 | 5,986 | 6,048 | -2.12% | 324,200 | 4838億4967万 | -3.15% |
| 05/21 | 6,197 | 6,249 | 6,159 | 6,179 | -0.03% | 341,900 | 4943億2988万 | -1.25% |
| 05/20 | 6,259 | 6,259 | 6,083 | 6,181 | -1.87% | 352,100 | 4944億8988万 | -1.37% |
| 05/19 | 6,269 | 6,373 | 6,244 | 6,299 | +2.11% | 346,700 | 5039億3007万 | +0.25% |
| 05/18 | 6,330 | 6,330 | 6,156 | 6,169 | -1.6% | 302,900 | 4935億2987万 | -2.14% |
| 05/15 | 6,101 | 6,269 | 6,086 | 6,269 | +2.2% | 349,800 | 5015億3003万 | -0.93% |
| 05/14 | 6,224 | 6,231 | 6,105 | 6,134 | -1.19% | 271,100 | 4907億2981万 | -3.34% |
| 05/13 | 6,239 | 6,304 | 6,204 | 6,208 | -0.14% | 238,100 | 4966億4993万 | -2.5% |
| 05/12 | 6,230 | 6,282 | 6,152 | 6,217 | -1.57% | 381,800 | 4973億6994万 | -2.71% |
| 05/11 | 6,272 | 6,418 | 6,262 | 6,316 | +0.7% | 446,900 | 5052億9010万 | -1.48% |
| 05/08 | 6,422 | 6,438 | 6,237 | 6,272 | -2.29% | 542,000 | 5017億7003万 | -2.47% |
| 05/07 | 6,031 | 6,462 | 6,025 | 6,419 | +4.07% | 1,016,500 | 5135億3027万 | -0.45% |
| 05/01 | 6,080 | 6,209 | 6,031 | 6,168 | +2.07% | 412,300 | 4934億4986万 | -4.49% |
| 04/30 | 6,218 | 6,243 | 6,020 | 6,043 | -3.2% | 437,900 | 4834億4966万 | -6.66% |
| 04/28 | 6,162 | 6,246 | 6,133 | 6,243 | +0.53% | 339,700 | 4994億4998万 | -3.88% |
| 04/27 | 6,066 | 6,269 | 6,058 | 6,210 | +1.97% | 447,400 | 4968億993万 | -4.56% |
| 04/24 | 6,149 | 6,175 | 6,087 | 6,090 | -1.79% | 347,600 | 4872億974万 | -6.6% |
| 04/23 | 6,300 | 6,341 | 6,195 | 6,201 | -2.35% | 502,700 | 4960億8992万 | -5.21% |
| 04/22 | 6,339 | 6,426 | 6,315 | 6,350 | +0.13% | 304,400 | 5080億1016万 | -3.32% |
| 04/21 | 6,381 | 6,390 | 6,334 | 6,342 | +0.19% | 251,100 | 5073億7014万 | -3.72% |
| 04/20 | 6,346 | 6,470 | 6,329 | 6,330 | +0.44% | 416,700 | 5064億1012万 | -4.22% |
| 04/17 | 6,344 | 6,376 | 6,288 | 6,302 | -0.28% | 507,700 | 5041億7008万 | -4.95% |
| 04/16 | 6,345 | 6,428 | 6,292 | 6,320 | -0.41% | 513,700 | 5056億1011万 | -4.91% |
| 04/15 | 6,450 | 6,454 | 6,283 | 6,346 | -1.86% | 779,900 | 5076億9015万 | -4.73% |
| 04/14 | 6,643 | 6,710 | 6,307 | 6,466 | +1.86% | 1,404,800 | 5172億9034万 | -3.15% |
| 04/13 | 15:30 2026年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/13 | 6,410 | 6,420 | 6,292 | 6,348 | -1.12% | 613,300 | 5078億5015万 | -5.13% |
| 04/10 | 6,622 | 6,661 | 6,420 | 6,420 | -2.55% | 504,000 | 5136億1027万 | -4.15% |
| 04/09 | 6,830 | 6,914 | 6,588 | 6,588 | -3.51% | 510,800 | 5270億5054万 | -1.69% |
| 04/08 | 6,809 | 6,932 | 6,796 | 6,828 | +0.72% | 410,500 | 5462億5092万 | +1.88% |
| 04/07 | 6,721 | 6,808 | 6,695 | 6,779 | +0.86% | 317,400 | 5423億3084万 | +1.25% |
| 04/06 | 6,725 | 6,783 | 6,718 | 6,721 | +0.96% | 397,600 | 5376億9075万 | +0.33% |
| 04/03 | 6,700 | 6,755 | 6,657 | 6,657 | -1.76% | 367,900 | 5325億7065万 | -0.75% |
| 04/02 | 6,657 | 6,799 | 6,624 | 6,776 | +0.7% | 538,500 | 5420億9084万 | +0.89% |
| 04/01 | 6,825 | 6,837 | 6,725 | 6,729 | -1.59% | 602,300 | 5383億3076万 | +0.09% |
| 03/31 | 6,783 | 6,922 | 6,766 | 6,838 | +2.21% | 527,800 | 5470億5094万 | +1.56% |
| 03/30 | 6,596 | 6,745 | 6,525 | 6,690 | +0.34% | 469,500 | 5352億1070万 | -0.8% |
| 03/27 | 6,624 | 6,709 | 6,615 | 6,667 | +1.51% | 298,200 | 5333億7066万 | -1.45% |
| 03/26 | 6,564 | 6,604 | 6,531 | 6,568 | +0.08% | 216,300 | 5254億5050万 | -3.3% |
| 03/25 | 6,586 | 6,662 | 6,537 | 6,563 | +0.17% | 356,500 | 5250億5050万 | -3.8% |
| 03/24 | 6,507 | 6,612 | 6,505 | 6,552 | +0.29% | 378,600 | 5241億7048万 | -4.36% |
| 03/23 | 6,678 | 6,698 | 6,524 | 6,533 | -1.48% | 339,000 | 5226億5045万 | -5.18% |
| 03/19 | 6,774 | 6,822 | 6,631 | 6,631 | -3.32% | 356,900 | 5304億9060万 | -4.3% |
| 03/18 | 6,798 | 6,859 | 6,731 | 6,859 | +0.56% | 321,400 | 5487億3097万 | -1.37% |
| 03/17 | 6,808 | 6,886 | 6,802 | 6,821 | -0.89% | 345,700 | 5456億9091万 | -2.14% |
| 03/16 | 6,975 | 7,025 | 6,864 | 6,882 | +0.1% | 384,900 | 5505億7101万 | -1.47% |
| 03/13 | 6,744 | 6,899 | 6,732 | 6,875 | +2.63% | 574,800 | 5500億1100万 | -1.72% |
| 03/12 | 6,651 | 6,701 | 6,602 | 6,699 | +0.18% | 355,700 | 5359億3071万 | -4.37% |
| 03/11 | 6,830 | 6,830 | 6,687 | 6,687 | -0.64% | 446,000 | 5349億7069万 | -4.78% |
| 03/10 | 6,767 | 6,836 | 6,654 | 6,730 | -1.69% | 594,500 | 5384億1076万 | -4.4% |
| 03/09 | 6,422 | 6,860 | 6,355 | 6,846 | +5.15% | 853,800 | 5476億9095万 | -2.87% |
| 03/06 | 6,497 | 6,543 | 6,407 | 6,511 | +0.28% | 333,000 | 5208億9041万 | -7.62% |
| 03/05 | 6,644 | 6,695 | 6,493 | 6,493 | -1.81% | 492,700 | 5194億5038万 | -8.1% |
| 03/04 | 6,590 | 6,664 | 6,510 | 6,613 | -0.8% | 435,500 | 5290億5058万 | -6.58% |
| 03/03 | 6,671 | 6,682 | 6,530 | 6,666 | -2.81% | 713,900 | 5332億9066万 | -6.01% |
| 03/02 | 6,936 | 6,936 | 6,833 | 6,859 | -1.14% | 380,500 | 5487億3097万 | -3.31% |
| 02/27 | 6,922 | 6,994 | 6,904 | 6,938 | +0.89% | 291,300 | 5550億5110万 | -2.2% |
| 02/26 | 6,980 | 6,985 | 6,876 | 6,877 | -0.92% | 453,300 | 5501億7100万 | -3.06% |
| 02/25 | 6,999 | 7,035 | 6,922 | 6,941 | -0.79% | 343,300 | 5552億9110万 | -2.25% |
| 02/24 | 7,080 | 7,090 | 6,940 | 6,996 | -1.56% | 509,000 | 5596億9119万 | -1.41% |
| 02/20 | 7,180 | 7,203 | 7,101 | 7,107 | -1.29% | 311,000 | 5685億7137万 | +0.41% |
| 02/19 | 7,291 | 7,316 | 7,197 | 7,200 | -1.92% | 337,700 | 5760億1152万 | +1.84% |
| 02/18 | 7,333 | 7,373 | 7,271 | 7,341 | +0.1% | 258,700 | 5872億9174万 | +3.88% |
| 02/17 | 7,268 | 7,334 | 7,220 | 7,334 | +0.74% | 306,000 | 5867億3173万 | +3.78% |
| 02/16 | 7,480 | 7,538 | 7,249 | 7,280 | -3.42% | 423,400 | 5824億1164万 | +2.84% |
| 02/13 | 7,620 | 7,662 | 7,510 | 7,538 | +0.63% | 486,000 | 6030億5206万 | +6.23% |
| 02/12 | 7,300 | 7,520 | 7,273 | 7,491 | +3.01% | 542,500 | 5992億9198万 | +5.48% |
| 02/10 | 7,262 | 7,328 | 7,212 | 7,272 | +0.15% | 336,600 | 5817億7163万 | +2.21% |
| 02/09 | 7,233 | 7,308 | 7,099 | 7,261 | +0.88% | 512,500 | 5808億9161万 | +1.79% |
| 02/06 | 7,176 | 7,198 | 7,122 | 7,198 | +0.95% | 352,100 | 5758億5151万 | +0.53% |
| 02/05 | 7,231 | 7,231 | 7,036 | 7,130 | +0.27% | 314,200 | 5704億1140万 | -0.88% |
| 02/04 | 7,110 | 7,155 | 7,063 | 7,111 | -0.7% | 305,000 | 5688億9137万 | -1.63% |
| 02/03 | 7,135 | 7,290 | 7,110 | 7,161 | +0.87% | 552,200 | 5728億9145万 | -1.46% |
| 02/02 | 7,030 | 7,172 | 6,992 | 7,099 | +2.22% | 864,200 | 5679億3135万 | -2.77% |
| 01/30 | 6,848 | 6,968 | 6,823 | 6,945 | +1.64% | 500,400 | 5556億1111万 | -5.39% |
| 01/29 | 6,741 | 6,844 | 6,680 | 6,833 | -1.56% | 1,066,700 | 5466億5093万 | -7.44% |
| 01/28 | 6,861 | 6,941 | 6,771 | 6,941 | +1.36% | 549,700 | 5552億9110万 | -6.59% |
| 01/27 | 6,800 | 6,863 | 6,724 | 6,848 | -1.23% | 556,600 | 5478億5095万 | -8.38% |
| 01/26 | 6,760 | 6,933 | 6,693 | 6,933 | +3.05% | 637,600 | 5546億5109万 | -7.76% |
| 01/23 | 6,824 | 6,852 | 6,715 | 6,728 | -1.61% | 616,600 | 5382億5076万 | -10.95% |
| 01/22 | 6,913 | 6,990 | 6,836 | 6,838 | -1.57% | 693,100 | 5470億5094万 | -10.09% |
| 01/21 | 7,007 | 7,072 | 6,886 | 6,947 | -1.42% | 801,200 | 5557億7111万 | -9.03% |
| 01/20 | 6,887 | 7,085 | 6,766 | 7,047 | +3.3% | 1,131,800 | 5637億7127万 | -8.01% |
| 01/19 | 6,633 | 6,990 | 6,632 | 6,822 | +4.25% | 1,644,200 | 5457億7091万 | -11.3% |
| 01/16 | 6,850 | 6,851 | 6,544 | 6,544 | -5.17% | 1,489,400 | 5235億3047万 | -15.31% |
| 01/15 | 7,015 | 7,078 | 6,901 | 6,901 | -3.14% | 1,176,600 | 5520億9104万 | -11.09% |
| 01/14 | 7,052 | 7,226 | 6,915 | 7,125 | -3.09% | 1,847,100 | 5700億1140万 | -8.44% |
| 01/13 | 15:30 組織変更及び人事異動に関するお知らせ |
| 01/13 | 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 | 7,652 | 7,670 | 7,325 | 7,352 | -3.79% | 1,165,700 | 5881億7176万 | -5.71% |
| 01/09 | 7,700 | 7,778 | 7,601 | 7,642 | -0.55% | 515,900 | 6113億7222万 | -2.06% |
| 01/08 | 7,696 | 7,720 | 7,639 | 7,684 | -0.23% | 268,800 | 6147億3229万 | -1.45% |
| 01/07 | 7,693 | 7,717 | 7,611 | 7,702 | -1.26% | 484,200 | 6161億7232万 | -1.1% |
| 01/06 | 7,739 | 7,828 | 7,721 | 7,800 | +0.87% | 399,500 | 6240億1248万 | +0.28% |
| 01/05 | 7,906 | 7,944 | 7,732 | 7,733 | -2.64% | 707,200 | 6186億5237万 | -0.4% |
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。
