| 2026 |
| 03/06 | 1,602 | 1,604 | 1,598 | 1,599 | -0.37% | 2,800 | 41億6539万 | -0.99% |
| 03/05 | 1,616 | 1,622 | 1,602 | 1,605 | +0.5% | 5,900 | 41億8102万 | -0.62% |
| 03/04 | 1,618 | 1,618 | 1,592 | 1,597 | -1.3% | 9,900 | 41億6018万 | -1.05% |
| 03/03 | 1,632 | 1,633 | 1,618 | 1,618 | -1.28% | 7,300 | 42億1489万 | +0.25% |
| 03/02 | 1,637 | 1,639 | 1,629 | 1,639 | +0.12% | 6,800 | 42億6959万 | +1.61% |
| 02/27 | 1,634 | 1,637 | 1,628 | 1,637 | +0.61% | 3,200 | 42億6438万 | +1.55% |
| 02/26 | 1,629 | 1,631 | 1,623 | 1,627 | +0.12% | 4,500 | 42億3833万 | +1.06% |
| 02/25 | 1,629 | 1,629 | 1,618 | 1,625 | 0% | 3,400 | 42億3312万 | +0.99% |
| 02/24 | 1,618 | 1,626 | 1,618 | 1,625 | +0.43% | 3,000 | 42億3312万 | +0.99% |
| 02/20 | 1,625 | 1,626 | 1,618 | 1,618 | -0.55% | 3,600 | 42億1489万 | +0.62% |
| 02/19 | 1,629 | 1,629 | 1,621 | 1,627 | +0.12% | 2,200 | 42億3833万 | +1.24% |
| 02/18 | 1,621 | 1,627 | 1,617 | 1,625 | +0.25% | 3,300 | 42億3312万 | +1.18% |
| 02/17 | 1,629 | 1,629 | 1,616 | 1,621 | -0.49% | 2,800 | 42億2270万 | +1.06% |
| 02/16 | 1,633 | 1,633 | 1,624 | 1,629 | +0.31% | 4,400 | 42億4354万 | +1.62% |
| 02/13 | （IR情報）16:00 社外監査役の逝去及び補欠監査役の監査役就任に関するお知らせ |
| 02/13 | 1,629 | 1,630 | 1,621 | 1,624 | -0.31% | 2,900 | 42億3052万 | +1.44% |
| 02/12 | 1,619 | 1,629 | 1,619 | 1,629 | +0.62% | 7,200 | 42億4354万 | +1.81% |
| 02/10 | 1,617 | 1,619 | 1,610 | 1,619 | +0.19% | 4,200 | 42億1749万 | +1.25% |
| 02/09 | 1,612 | 1,618 | 1,612 | 1,616 | +0.5% | 4,200 | 42億968万 | +1.13% |
| 02/06 | 1,607 | 1,608 | 1,602 | 1,608 | -0.06% | 3,200 | 41億8884万 | +0.75% |
| 02/05 | 1,607 | 1,610 | 1,607 | 1,609 | +0.5% | 2,200 | 41億9144万 | +0.94% |
| 02/04 | 1,603 | 1,606 | 1,599 | 1,601 | -0.12% | 1,300 | 41億7060万 | +0.57% |
| 02/03 | 1,603 | 1,603 | 1,598 | 1,603 | +0.31% | 2,600 | 41億7581万 | +0.82% |
| 02/02 | 1,598 | 1,599 | 1,591 | 1,598 | +0.38% | 5,100 | 41億6279万 | +0.63% |
| 01/30 | 1,587 | 1,592 | 1,587 | 1,592 | +0.19% | 2,700 | 41億4716万 | +0.38% |
| 01/29 | 1,590 | 1,592 | 1,588 | 1,589 | +0.06% | 2,200 | 41億3934万 | +0.32% |
| 01/28 | 1,597 | 1,598 | 1,587 | 1,588 | -0.5% | 3,300 | 41億3674万 | +0.38% |
| 01/27 | 1,600 | 1,600 | 1,592 | 1,596 | +0.13% | 2,600 | 41億5758万 | +0.95% |
| 01/26 | 1,601 | 1,601 | 1,588 | 1,594 | -0.13% | 2,600 | 41億5237万 | +0.95% |
| 01/23 | 1,601 | 1,601 | 1,593 | 1,596 | -0.25% | 1,100 | 41億5758万 | +1.2% |
| 01/22 | 1,600 | 1,602 | 1,593 | 1,600 | 0% | 1,900 | 41億6800万 | +1.59% |
| 01/21 | 1,600 | 1,600 | 1,589 | 1,600 | 0% | 2,000 | 41億6800万 | +1.65% |
| 01/20 | 1,608 | 1,608 | 1,600 | 1,600 | -0.44% | 2,400 | 41億6800万 | +1.78% |
| 01/19 | 1,600 | 1,607 | 1,590 | 1,607 | +0.44% | 4,500 | 41億8623万 | +2.36% |
| 01/16 | 1,600 | 1,603 | 1,598 | 1,600 | 0% | 2,500 | 41億6800万 | +2.04% |
| 01/15 | 1,599 | 1,607 | 1,591 | 1,600 | +0.19% | 6,000 | 41億6800万 | +2.11% |
| 01/14 | 1,589 | 1,599 | 1,589 | 1,597 | +0.19% | 4,900 | 41億6018万 | +2.04% |
| 01/13 | 1,586 | 1,596 | 1,586 | 1,594 | +0.69% | 6,400 | 41億5237万 | +1.92% |
| 01/09 | 1,591 | 1,591 | 1,581 | 1,583 | -0.5% | 5,600 | 41億2371万 | +1.28% |
| 01/08 | 1,590 | 1,593 | 1,585 | 1,591 | -0.06% | 8,200 | 41億4455万 | +1.86% |
| 01/07 | 1,595 | 1,595 | 1,580 | 1,592 | -0.19% | 6,400 | 41億4716万 | +1.99% |
| 01/06 | 1,603 | 1,604 | 1,593 | 1,595 | +0.19% | 4,100 | 41億5497万 | +2.18% |
| 01/05 | 1,588 | 1,609 | 1,574 | 1,592 | +1.14% | 13,600 | 41億4716万 | +2.05% |
| 2025 |
| 12/30 | 1,570 | 1,574 | 1,568 | 1,574 | +0.45% | 6,200 | 41億27万 | +0.96% |
| 12/29 | 1,556 | 1,570 | 1,550 | 1,567 | +1.23% | 5,600 | 40億8203万 | +0.58% |
| 12/26 | 1,548 | 1,551 | 1,540 | 1,548 | +0.13% | 6,300 | 40億3254万 | -0.64% |
| 12/25 | 1,554 | 1,554 | 1,540 | 1,546 | -0.26% | 2,300 | 40億2733万 | -0.83% |
| 12/24 | 1,554 | 1,554 | 1,546 | 1,550 | +0.19% | 1,800 | 40億3775万 | -0.58% |
| 12/23 | 1,552 | 1,552 | 1,542 | 1,547 | -0.19% | 1,500 | 40億2993万 | -0.83% |
| 12/22 | 1,555 | 1,557 | 1,545 | 1,550 | 0% | 3,800 | 40億3775万 | -0.7% |
| 12/19 | 1,552 | 1,552 | 1,548 | 1,550 | -0.06% | 4,100 | 40億3775万 | -0.7% |
| 12/18 | 1,548 | 1,560 | 1,548 | 1,551 | +0.06% | 2,500 | 40億4035万 | -0.77% |
| 12/17 | 1,537 | 1,550 | 1,537 | 1,550 | +0.78% | 4,700 | 40億3775万 | -0.83% |
| 12/16 | 1,548 | 1,548 | 1,536 | 1,538 | -0.45% | 2,700 | 40億649万 | -1.66% |
| 12/15 | 1,550 | 1,550 | 1,526 | 1,545 | -1.84% | 16,500 | 40億2472万 | -1.28% |
| 12/12 | （IR情報）16:00 2026年4月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 12/12 | 1,555 | 1,574 | 1,555 | 1,574 | +1.35% | 3,700 | 41億27万 | +0.58% |
| 12/11 | 1,562 | 1,563 | 1,553 | 1,553 | -0.58% | 4,300 | 40億4556万 | -0.77% |
| 12/10 | 1,574 | 1,574 | 1,562 | 1,562 | +0.13% | 3,100 | 40億6901万 | -0.19% |
| 12/09 | 1,570 | 1,570 | 1,558 | 1,560 | -0.57% | 3,000 | 40億6380万 | -0.32% |
| 12/08 | 1,561 | 1,569 | 1,559 | 1,569 | +0.64% | 4,700 | 40億8724万 | +0.26% |
| 12/05 | 1,558 | 1,567 | 1,558 | 1,559 | -0.13% | 3,000 | 40億6119万 | -0.38% |
| 12/04 | 1,556 | 1,566 | 1,556 | 1,561 | -0.26% | 1,600 | 40億6640万 | -0.26% |
| 12/03 | 1,573 | 1,574 | 1,560 | 1,565 | -0.32% | 2,400 | 40億7682万 | 0% |
| 12/02 | 1,566 | 1,574 | 1,566 | 1,570 | +0.06% | 1,000 | 40億8985万 | +0.38% |
| 12/01 | 1,578 | 1,578 | 1,561 | 1,569 | -0.44% | 3,800 | 40億8724万 | +0.45% |
| 11/28 | 1,575 | 1,576 | 1,559 | 1,576 | +0.25% | 3,800 | 41億548万 | +1.03% |
| 11/27 | 1,566 | 1,576 | 1,561 | 1,572 | +0.38% | 2,800 | 40億9506万 | +0.9% |
| 11/26 | 1,572 | 1,572 | 1,561 | 1,566 | +0.38% | 1,800 | 40億7943万 | +0.71% |
| 11/25 | 1,564 | 1,572 | 1,558 | 1,560 | -0.06% | 3,900 | 40億6380万 | +0.45% |
| 11/21 | 1,554 | 1,566 | 1,554 | 1,561 | -0.26% | 1,500 | 40億6640万 | +0.64% |
| 11/20 | 1,555 | 1,565 | 1,552 | 1,565 | +0.13% | 900 | 40億7682万 | +1.03% |
| 11/19 | 1,558 | 1,563 | 1,558 | 1,563 | +0.39% | 5,100 | 40億7161万 | +1.03% |
| 11/18 | 1,571 | 1,575 | 1,557 | 1,557 | -0.89% | 7,100 | 40億5598万 | +0.78% |
| 11/17 | 1,570 | 1,574 | 1,561 | 1,571 | +0.13% | 4,500 | 40億9245万 | +1.88% |
| 11/14 | 1,577 | 1,577 | 1,557 | 1,569 | -0.51% | 5,900 | 40億8724万 | +1.95% |
| 11/13 | 1,580 | 1,594 | 1,575 | 1,577 | +0.13% | 8,900 | 41億808万 | +2.67% |
| 11/12 | 1,564 | 1,575 | 1,558 | 1,575 | +0.7% | 6,300 | 41億287万 | +2.81% |
| 11/11 | 1,565 | 1,567 | 1,561 | 1,564 | +0.51% | 1,600 | 40億7422万 | +2.29% |
| 11/10 | 1,565 | 1,565 | 1,555 | 1,556 | +0.13% | 2,500 | 40億5338万 | +2.03% |
| 11/07 | 1,559 | 1,564 | 1,549 | 1,554 | -0.32% | 3,700 | 40億4817万 | +2.17% |
| 11/06 | 1,556 | 1,570 | 1,554 | 1,559 | +0.39% | 1,700 | 40億6119万 | +2.77% |
| 11/05 | 1,579 | 1,579 | 1,548 | 1,553 | -1.15% | 5,500 | 40億4556万 | +2.58% |
| 11/04 | 1,575 | 1,584 | 1,571 | 1,571 | 0% | 6,200 | 40億9245万 | +3.97% |
| 10/31 | 1,567 | 1,575 | 1,548 | 1,571 | +0.26% | 4,100 | 40億9245万 | +4.32% |
| 10/30 | 1,564 | 1,567 | 1,538 | 1,567 | +0.19% | 6,800 | 40億8203万 | +4.33% |
| 10/29 | 1,546 | 1,569 | 1,541 | 1,564 | +0.9% | 7,100 | 40億7422万 | +4.41% |
| 10/28 | 1,537 | 1,590 | 1,535 | 1,550 | +1.04% | 31,400 | 40億3775万 | +3.75% |
| 10/27 | 1,530 | 1,534 | 1,517 | 1,534 | +1.19% | 7,400 | 39億9607万 | +2.95% |
| 10/24 | 1,522 | 1,523 | 1,516 | 1,516 | -0.39% | 2,800 | 39億4918万 | +1.88% |
| 10/23 | 1,518 | 1,522 | 1,516 | 1,522 | -0.13% | 500 | 39億6481万 | +2.42% |
| 10/22 | 1,516 | 1,524 | 1,510 | 1,524 | +0.53% | 2,400 | 39億7002万 | +2.7% |
| 10/21 | 1,518 | 1,519 | 1,507 | 1,516 | -0.13% | 2,600 | 39億4918万 | +2.23% |
| 10/20 | 1,520 | 1,523 | 1,508 | 1,518 | +0.66% | 3,500 | 39億5439万 | +2.43% |
| 10/17 | 1,506 | 1,508 | 1,501 | 1,508 | 0% | 5,500 | 39億2834万 | +1.82% |
| 10/16 | 1,514 | 1,520 | 1,507 | 1,508 | +0.07% | 4,200 | 39億2834万 | +1.89% |
| 10/15 | 1,528 | 1,528 | 1,502 | 1,507 | -0.59% | 4,500 | 39億2573万 | +1.89% |
| 10/14 | 1,467 | 1,539 | 1,465 | 1,516 | +2.09% | 32,400 | 39億4918万 | +2.57% |
| 10/10 | 1,492 | 1,492 | 1,480 | 1,485 | -0.47% | 12,900 | 38億6842万 | +0.61% |
| 10/09 | 1,492 | 1,492 | 1,488 | 1,492 | +0.27% | 2,600 | 38億8666万 | +1.08% |
| 10/08 | 1,491 | 1,493 | 1,487 | 1,488 | -0.13% | 1,900 | 38億7624万 | +0.88% |
| 10/07 | 1,473 | 1,492 | 1,473 | 1,490 | +0.27% | 3,700 | 38億8145万 | +1.02% |
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。
