| 2026 |
| 03/06 | 2,875 | 2,898 | 2,850 | 2,898 | +0.38% | 188,000 | 1340億9451万 | +0.52% |
| 03/05 | 2,871 | 2,919 | 2,868 | 2,887 | +0.49% | 286,300 | 1335億8553万 | +0.24% |
| 03/04 | 2,859 | 2,879 | 2,828 | 2,873 | -0.14% | 375,500 | 1329億3773万 | -0.21% |
| 03/03 | 2,895 | 2,897 | 2,854 | 2,877 | -1.37% | 367,700 | 1331億2281万 | -0.1% |
| 03/02 | 2,900 | 2,932 | 2,888 | 2,917 | -0.48% | 331,500 | 1349億7367万 | +1.25% |
| 02/27 | 2,912 | 2,931 | 2,885 | 2,931 | +1.49% | 447,600 | 1356億2147万 | +1.81% |
| 02/26 | 2,891 | 2,911 | 2,877 | 2,888 | -1.63% | 737,900 | 1336億3180万 | +0.38% |
| 02/25 | 2,919 | 2,940 | 2,915 | 2,936 | +0.65% | 1,353,200 | 1358億5283万 | +2.05% |
| 02/24 | 2,905 | 2,933 | 2,901 | 2,917 | +0.41% | 990,000 | 1349億7367万 | +1.46% |
| 02/20 | 2,909 | 2,914 | 2,900 | 2,905 | -0.62% | 452,000 | 1344億1841万 | +1.11% |
| 02/19 | 2,900 | 2,925 | 2,891 | 2,923 | +0.79% | 510,100 | 1352億5130万 | +1.74% |
| 02/18 | 2,897 | 2,909 | 2,886 | 2,900 | +0.62% | 332,600 | 1341億8706万 | +0.83% |
| 02/17 | 2,899 | 2,899 | 2,876 | 2,882 | -0.14% | 326,500 | 1333億5417万 | +0.07% |
| 02/16 | 2,900 | 2,901 | 2,883 | 2,886 | -0.62% | 476,100 | 1335億3926万 | +0.03% |
| 02/13 | 2,895 | 2,904 | 2,872 | 2,904 | +0.31% | 440,800 | 1343億7214万 | +0.45% |
| 02/12 | 2,880 | 2,901 | 2,876 | 2,895 | +0.52% | 473,200 | 1339億5570万 | 0% |
| 02/10 | 2,870 | 2,890 | 2,865 | 2,880 | +0.21% | 331,400 | 1332億6163万 | -0.72% |
| 02/09 | 2,871 | 2,874 | 2,858 | 2,874 | +0.63% | 359,200 | 1329億8400万 | -1.1% |
| 02/06 | 2,873 | 2,876 | 2,846 | 2,856 | -0.49% | 262,500 | 1321億5111万 | -1.96% |
| 02/05 | 2,867 | 2,871 | 2,843 | 2,870 | +0.77% | 280,500 | 1327億9891万 | -1.71% |
| 02/04 | 2,850 | 2,853 | 2,840 | 2,848 | -0.07% | 214,500 | 1317億8094万 | -2.7% |
| 02/03 | 2,835 | 2,851 | 2,826 | 2,850 | +0.49% | 253,900 | 1318億7349万 | -2.9% |
| 02/02 | 2,856 | 2,860 | 2,836 | 2,836 | 0% | 249,100 | 1312億2569万 | -3.6% |
| 01/30 | 2,820 | 2,841 | 2,808 | 2,836 | +0.93% | 217,400 | 1312億2569万 | -3.83% |
| 01/29 | 2,808 | 2,813 | 2,784 | 2,810 | -0.35% | 429,900 | 1300億2263万 | -4.94% |
| 01/28 | 2,858 | 2,858 | 2,820 | 2,820 | -1.84% | 425,000 | 1304億8534万 | -4.89% |
| 01/27 | 2,876 | 2,879 | 2,861 | 2,873 | -0.07% | 229,400 | 1329億3773万 | -3.36% |
| 01/26 | 2,906 | 2,909 | 2,875 | 2,875 | -1.03% | 303,900 | 1330億3027万 | -3.46% |
| 01/23 | 2,900 | 2,905 | 2,889 | 2,905 | +0.73% | 240,300 | 1344億1841万 | -2.65% |
| 01/22 | 2,880 | 2,903 | 2,869 | 2,884 | +0.31% | 409,000 | 1334億4671万 | -3.48% |
| 01/21 | 2,895 | 2,895 | 2,865 | 2,875 | -0.66% | 379,400 | 1330億3027万 | -3.94% |
| 01/20 | 2,880 | 2,894 | 2,865 | 2,894 | +0.91% | 397,500 | 1339億943万 | -3.44% |
| 01/19 | 2,874 | 2,879 | 2,860 | 2,868 | -0.14% | 475,200 | 1327億637万 | -4.46% |
| 01/16 | 2,920 | 2,920 | 2,872 | 2,872 | -1.34% | 930,500 | 1328億9146万 | -4.52% |
| 01/15 | 2,918 | 2,940 | 2,896 | 2,911 | -2.48% | 1,073,200 | 1346億9604万 | -3.39% |
| 01/14 | （IR情報）15:30 2026年2月期第3四半期決算短信〔IFRS〕(連結) |
| 01/14 | 3,005 | 3,005 | 2,985 | 2,985 | -0.5% | 341,800 | 1381億2012万 | -1.06% |
| 01/13 | 3,035 | 3,035 | 3,000 | 3,000 | -0.83% | 220,900 | 1388億1420万 | -0.6% |
| 01/09 | 3,020 | 3,035 | 3,020 | 3,025 | +0.17% | 118,900 | 1399億7098万 | +0.23% |
| 01/08 | 3,020 | 3,035 | 3,010 | 3,020 | 0% | 89,900 | 1397億3962万 | +0.03% |
| 01/07 | 3,040 | 3,045 | 3,015 | 3,020 | -0.66% | 110,600 | 1397億3962万 | -0.03% |
| 01/06 | 3,025 | 3,050 | 3,020 | 3,040 | +0.83% | 110,600 | 1406億6505万 | +0.6% |
| 01/05 | 3,035 | 3,040 | 3,005 | 3,015 | -0.66% | 151,800 | 1395億827万 | -0.26% |
| 2025 |
| 12/30 | 3,045 | 3,060 | 3,035 | 3,035 | -0.33% | 70,800 | 1404億3369万 | +0.36% |
| 12/29 | 3,040 | 3,045 | 3,025 | 3,045 | +0.16% | 94,400 | 1408億9641万 | +0.69% |
| 12/26 | 3,030 | 3,040 | 3,020 | 3,040 | +0.33% | 68,900 | 1406億6505万 | +0.53% |
| 12/25 | 3,030 | 3,035 | 3,015 | 3,030 | 0% | 50,700 | 1402億234万 | +0.23% |
| 12/24 | 3,020 | 3,030 | 3,010 | 3,030 | +0.17% | 56,600 | 1402億234万 | +0.3% |
| 12/23 | 3,005 | 3,030 | 2,998 | 3,025 | +0.93% | 114,300 | 1399億7098万 | +0.23% |
| 12/22 | 3,025 | 3,030 | 2,993 | 2,997 | -1.09% | 159,000 | 1386億7538万 | -0.66% |
| 12/19 | 3,050 | 3,050 | 3,025 | 3,030 | -0.33% | 98,100 | 1402億234万 | +0.46% |
| 12/18 | 3,010 | 3,050 | 3,005 | 3,040 | +1.5% | 129,300 | 1406億6505万 | +0.86% |
| 12/17 | 3,005 | 3,015 | 2,980 | 2,995 | -0.66% | 140,500 | 1385億8284万 | -0.53% |
| 12/16 | 3,020 | 3,030 | 3,005 | 3,015 | 0% | 158,400 | 1395億827万 | +0.17% |
| 12/15 | 3,015 | 3,030 | 3,000 | 3,015 | +0.5% | 199,100 | 1395億827万 | +0.23% |
| 12/12 | 2,989 | 3,010 | 2,989 | 3,000 | +0.47% | 121,400 | 1388億1420万 | -0.17% |
| 12/11 | 3,010 | 3,015 | 2,980 | 2,986 | -0.96% | 137,700 | 1381億6640万 | -0.5% |
| 12/10 | 3,010 | 3,030 | 3,000 | 3,015 | +0.17% | 96,900 | 1395億827万 | +0.57% |
| 12/09 | 3,010 | 3,010 | 2,983 | 3,010 | 0% | 139,500 | 1392億7691万 | +0.53% |
| 12/08 | 3,000 | 3,015 | 3,000 | 3,010 | +0.33% | 75,600 | 1392億7691万 | +0.7% |
| 12/05 | 3,010 | 3,015 | 2,995 | 3,000 | -0.5% | 95,200 | 1388億1420万 | +0.5% |
| 12/04 | 3,000 | 3,015 | 2,992 | 3,015 | +0.33% | 102,900 | 1395億827万 | +1.17% |
| 12/03 | 3,035 | 3,040 | 3,005 | 3,005 | -1.31% | 126,300 | 1390億4555万 | +0.91% |
| 12/02 | 3,055 | 3,060 | 3,040 | 3,045 | -0.49% | 68,800 | 1408億9641万 | +2.28% |
| 12/01 | 3,055 | 3,080 | 3,040 | 3,060 | +0.49% | 109,600 | 1415億9048万 | +2.86% |
| 11/28 | 3,050 | 3,070 | 3,040 | 3,045 | -0.49% | 103,400 | 1408億9641万 | +2.42% |
| 11/27 | 3,045 | 3,060 | 3,040 | 3,060 | +0.16% | 109,600 | 1415億9048万 | +3% |
| 11/26 | 3,050 | 3,055 | 3,035 | 3,055 | +0.99% | 99,100 | 1413億5912万 | +2.9% |
| 11/25 | 3,030 | 3,045 | 3,015 | 3,025 | -0.82% | 113,800 | 1399億7098万 | +1.99% |
| 11/21 | 3,005 | 3,050 | 3,005 | 3,050 | +1.5% | 170,100 | 1411億2777万 | +2.9% |
| 11/20 | 2,986 | 3,005 | 2,978 | 3,005 | +0.64% | 163,700 | 1390億4555万 | +1.52% |
| 11/19 | 2,966 | 2,994 | 2,966 | 2,986 | +0.67% | 151,000 | 1381億6640万 | +0.91% |
| 11/18 | 2,981 | 2,994 | 2,954 | 2,966 | -0.57% | 167,700 | 1372億4097万 | +0.24% |
| 11/17 | 2,976 | 2,985 | 2,961 | 2,983 | +0.03% | 149,900 | 1380億2758万 | +0.78% |
| 11/14 | 2,980 | 2,998 | 2,977 | 2,982 | -0.17% | 125,100 | 1379億8131万 | +0.71% |
| 11/13 | 2,975 | 2,988 | 2,971 | 2,987 | +0.71% | 90,300 | 1382億1267万 | +0.78% |
| 11/12 | 2,961 | 2,979 | 2,958 | 2,966 | +0.3% | 120,500 | 1372億4097万 | +0.03% |
| 11/11 | 2,965 | 2,967 | 2,938 | 2,957 | -0.27% | 115,400 | 1368億2452万 | -0.4% |
| 11/10 | 2,974 | 2,980 | 2,951 | 2,965 | +0.85% | 177,800 | 1371億9470万 | -0.24% |
| 11/07 | 2,913 | 2,940 | 2,911 | 2,940 | +0.89% | 148,600 | 1360億3791万 | -1.14% |
| 11/06 | 2,910 | 2,925 | 2,892 | 2,914 | +0.24% | 163,900 | 1348億3485万 | -2.15% |
| 11/05 | 2,900 | 2,915 | 2,894 | 2,907 | +0.24% | 203,100 | 1345億1095万 | -2.65% |
| 11/04 | 2,903 | 2,903 | 2,866 | 2,900 | -0.14% | 194,200 | 1341億8706万 | -3.17% |
| 10/31 | 2,900 | 2,913 | 2,892 | 2,904 | +0.21% | 152,600 | 1343億7214万 | -3.46% |
| 10/30 | 2,885 | 2,898 | 2,875 | 2,898 | +0.35% | 406,200 | 1340億9451万 | -4.04% |
| 10/29 | 2,935 | 2,935 | 2,885 | 2,888 | -2.47% | 306,700 | 1336億3180万 | -4.69% |
| 10/28 | 2,981 | 2,981 | 2,951 | 2,961 | -0.8% | 201,000 | 1370億961万 | -2.6% |
| 10/27 | 2,999 | 2,999 | 2,982 | 2,985 | -0.03% | 161,300 | 1381億2012万 | -2.07% |
| 10/24 | 3,005 | 3,015 | 2,980 | 2,986 | -0.96% | 184,300 | 1381億6640万 | -2.23% |
| 10/23 | 3,020 | 3,040 | 3,000 | 3,015 | +0.5% | 153,000 | 1395億827万 | -1.44% |
| 10/22 | 2,992 | 3,015 | 2,992 | 3,000 | +0.27% | 187,600 | 1388億1420万 | -2.02% |
| 10/21 | 2,984 | 2,997 | 2,978 | 2,992 | +0.23% | 154,700 | 1384億4402万 | -2.38% |
| 10/20 | 2,995 | 2,999 | 2,978 | 2,985 | +0.34% | 133,100 | 1381億2012万 | -2.67% |
| 10/17 | 2,960 | 2,983 | 2,958 | 2,975 | +0.51% | 144,300 | 1376億5741万 | -3.09% |
| 10/16 | 2,980 | 2,989 | 2,950 | 2,960 | -0.74% | 182,000 | 1369億6334万 | -3.68% |
| 10/15 | 3,000 | 3,000 | 2,972 | 2,982 | +0.4% | 190,400 | 1379億8131万 | -3.06% |
| 10/14 | 2,969 | 3,000 | 2,954 | 2,970 | -1.16% | 283,100 | 1374億2605万 | -3.51% |
| 10/10 | 2,990 | 3,005 | 2,967 | 3,005 | 0% | 337,000 | 1390億4555万 | -2.47% |
| 10/09 | 3,035 | 3,055 | 2,993 | 3,005 | -1.48% | 576,500 | 1390億4555万 | -2.53% |
| 10/08 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 10/08 | 3,040 | 3,080 | 3,035 | 3,050 | +1.16% | 345,200 | 1411億2777万 | -1.1% |
| 10/07 | 3,040 | 3,045 | 3,015 | 3,015 | -1.63% | 258,300 | 1395億827万 | -2.24% |
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。
