| 2026 |
| 04/22 | 3,250 | 3,250 | 3,185 | 3,200 | -1.69% | 120,200 | 2068億2766万 | +0.44% |
| 04/21 | 3,290 | 3,295 | 3,240 | 3,255 | +0.15% | 99,000 | 2103億8251万 | +2.13% |
| 04/20 | 3,275 | 3,275 | 3,240 | 3,250 | +0.31% | 73,800 | 2100億5934万 | +2.14% |
| 04/17 | 3,280 | 3,285 | 3,220 | 3,240 | -1.37% | 157,400 | 2094億1301万 | +1.92% |
| 04/16 | 3,260 | 3,285 | 3,240 | 3,285 | +1.23% | 118,000 | 2123億2152万 | +3.33% |
| 04/15 | 3,310 | 3,330 | 3,235 | 3,245 | -1.22% | 96,000 | 2097億3618万 | +2.04% |
| 04/14 | 3,270 | 3,285 | 3,245 | 3,285 | +1.08% | 79,200 | 2123億2152万 | +3.3% |
| 04/13 | 3,205 | 3,270 | 3,175 | 3,250 | +0.62% | 191,200 | 2100億5934万 | +2.33% |
| 04/10 | 3,250 | 3,265 | 3,210 | 3,230 | -0.15% | 100,300 | 2087億6667万 | +1.44% |
| 04/09 | 3,300 | 3,320 | 3,225 | 3,235 | -1.82% | 154,700 | 2090億8984万 | +1.28% |
| 04/08 | 3,285 | 3,310 | 3,265 | 3,295 | +3.62% | 117,300 | 2129億6786万 | +3.03% |
| 04/07 | 3,140 | 3,185 | 3,135 | 3,180 | +1.44% | 98,900 | 2055億3499万 | -0.78% |
| 04/06 | 3,125 | 3,165 | 3,100 | 3,135 | +0.48% | 77,900 | 2026億2648万 | -2.76% |
| 04/03 | 3,135 | 3,160 | 3,120 | 3,120 | -0.79% | 64,600 | 2016億5697万 | -3.82% |
| 04/02 | 3,200 | 3,200 | 3,120 | 3,145 | -0.63% | 159,000 | 2032億7281万 | -3.5% |
| 04/01 | 3,155 | 3,185 | 3,115 | 3,165 | +2.59% | 101,800 | 2045億6548万 | -3.39% |
| 03/31 | 3,000 | 3,090 | 2,990 | 3,085 | +2.15% | 188,000 | 1993億9479万 | -6.29% |
| 03/30 | 2,990 | 3,030 | 2,975 | 3,020 | -3.67% | 161,500 | 1951億9361万 | -8.82% |
| 03/27 | 3,115 | 3,160 | 3,100 | 3,135 | +0.8% | 202,000 | 2026億2648万 | -6% |
| 03/26 | 3,145 | 3,150 | 3,070 | 3,110 | -1.58% | 153,000 | 2010億1063万 | -7.19% |
| 03/25 | 3,210 | 3,210 | 3,160 | 3,160 | +0.64% | 115,500 | 2042億4232万 | -6.12% |
| 03/24 | 3,185 | 3,190 | 3,115 | 3,140 | +1.78% | 147,900 | 2029億4964万 | -7.02% |
| 03/23 | 3,100 | 3,105 | 3,040 | 3,085 | -2.06% | 196,300 | 1993億9479万 | -8.94% |
| 03/19 | 3,250 | 3,255 | 3,150 | 3,150 | -3.23% | 168,400 | 2035億9598万 | -7.41% |
| 03/18 | 3,245 | 3,275 | 3,245 | 3,255 | +1.24% | 108,800 | 2103億8251万 | -4.55% |
| 03/17 | 3,210 | 3,250 | 3,195 | 3,215 | +2.39% | 143,200 | 2077億9717万 | -5.8% |
| 03/16 | 3,165 | 3,195 | 3,120 | 3,140 | -0.95% | 194,900 | 2029億4964万 | -8.21% |
| 03/13 | 3,160 | 3,205 | 3,140 | 3,170 | -1.86% | 154,800 | 2048億8865万 | -7.53% |
| 03/12 | 3,265 | 3,285 | 3,180 | 3,230 | -2.42% | 141,900 | 2087億6667万 | -5.91% |
| 03/11 | 3,310 | 3,360 | 3,300 | 3,310 | +2% | 164,600 | 2139億3736万 | -3.53% |
| 03/10 | 3,230 | 3,285 | 3,210 | 3,245 | +1.25% | 206,800 | 2097億3618万 | -5.23% |
| 03/09 | 3,010 | 3,225 | 2,980 | 3,205 | -6.56% | 509,400 | 2071億5083万 | -6.29% |
| 03/06 | 3,350 | 3,465 | 3,330 | 3,430 | -1.44% | 282,800 | 2216億9340万 | +0.38% |
| 03/05 | 3,465 | 3,545 | 3,410 | 3,480 | +4.19% | 342,100 | 2249億2508万 | +2.17% |
| 03/04 | 3,360 | 3,440 | 3,295 | 3,340 | -4.16% | 226,300 | 2158億7637万 | -1.62% |
| 03/03 | 3,620 | 3,635 | 3,470 | 3,485 | -4.65% | 283,300 | 2252億4825万 | +2.77% |
| 03/02 | 3,595 | 3,665 | 3,565 | 3,655 | +0.55% | 296,400 | 2362億3597万 | +7.98% |
| 02/27 | 3,515 | 3,650 | 3,490 | 3,635 | +4.01% | 541,900 | 2349億4330万 | +7.9% |
| 02/26 | 3,545 | 3,550 | 3,480 | 3,495 | -1.83% | 443,600 | 2258億9459万 | +4.36% |
| 02/25 | 3,610 | 3,640 | 3,540 | 3,560 | -0.28% | 230,200 | 2300億9577万 | +6.71% |
| 02/24 | 3,600 | 3,650 | 3,550 | 3,570 | -0.56% | 268,700 | 2307億4211万 | +7.59% |
| 02/20 | 3,540 | 3,610 | 3,520 | 3,590 | +0.14% | 237,300 | 2320億3478万 | +8.79% |
| 02/19 | 3,530 | 3,595 | 3,530 | 3,585 | +1.27% | 193,300 | 2317億1162万 | +9.3% |
| 02/18 | 3,505 | 3,560 | 3,500 | 3,540 | +1.58% | 168,700 | 2288億310万 | +8.62% |
| 02/17 | 3,455 | 3,520 | 3,420 | 3,485 | +1.46% | 219,300 | 2252億4825万 | +7.53% |
| 02/16 | 3,435 | 3,470 | 3,420 | 3,435 | +1.03% | 175,500 | 2220億1657万 | +6.61% |
| 02/13 | 3,440 | 3,460 | 3,360 | 3,400 | -1.02% | 144,200 | 2197億5439万 | +6.05% |
| 02/12 | 3,400 | 3,470 | 3,400 | 3,435 | +2.08% | 194,700 | 2220億1657万 | +7.61% |
| 02/10 | 3,350 | 3,390 | 3,265 | 3,365 | +1.05% | 271,400 | 2174億9221万 | +5.88% |
| 02/09 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 3,475 | 3,480 | 3,265 | 3,330 | -2.2% | 305,700 | 2152億3004万 | +5.18% |
| 02/06 | 3,355 | 3,410 | 3,325 | 3,405 | +2.56% | 259,600 | 2200億7756万 | +7.92% |
| 02/05 | 3,345 | 3,400 | 3,320 | 3,320 | +0.91% | 222,100 | 2145億8370万 | +5.63% |
| 02/04 | 3,220 | 3,310 | 3,220 | 3,290 | +2.97% | 209,700 | 2126億4469万 | +4.98% |
| 02/03 | 3,155 | 3,215 | 3,145 | 3,195 | +2.57% | 116,400 | 2065億449万 | +2.17% |
| 02/02 | 3,165 | 3,175 | 3,115 | 3,115 | -1.42% | 186,300 | 2013億3380万 | -0.26% |
| 01/30 | 3,110 | 3,180 | 3,085 | 3,160 | +1.44% | 147,700 | 2042億4232万 | +1.15% |
| 01/29 | 3,170 | 3,195 | 3,085 | 3,115 | -1.58% | 191,400 | 2013億3380万 | -0.29% |
| 01/28 | 3,175 | 3,200 | 3,135 | 3,165 | -1.56% | 141,600 | 2045億6548万 | +1.15% |
| 01/27 | 3,210 | 3,225 | 3,160 | 3,215 | -0.77% | 186,800 | 2077億9717万 | +2.68% |
| 01/26 | 3,260 | 3,285 | 3,200 | 3,240 | -2.41% | 373,000 | 2094億1301万 | +3.51% |
| 01/23 | 3,300 | 3,335 | 3,275 | 3,320 | +2% | 319,300 | 2145億8370万 | +6.21% |
| 01/22 | 3,160 | 3,275 | 3,160 | 3,255 | +3.5% | 350,400 | 2103億8251万 | +4.26% |
| 01/21 | 3,085 | 3,145 | 3,080 | 3,145 | -0.32% | 139,700 | 2032億7281万 | +0.8% |
| 01/20 | 3,110 | 3,170 | 3,090 | 3,155 | +1.28% | 142,000 | 2039億1915万 | +1.06% |
| 01/19 | 3,120 | 3,120 | 3,065 | 3,115 | -0.32% | 130,700 | 2013億3380万 | -0.26% |
| 01/16 | 3,050 | 3,125 | 3,040 | 3,125 | +1.46% | 194,400 | 2019億8014万 | -0.13% |
| 01/15 | 3,075 | 3,080 | 3,055 | 3,080 | +0.16% | 141,300 | 1990億7162万 | -1.57% |
| 01/14 | 3,080 | 3,100 | 3,070 | 3,075 | -0.16% | 98,500 | 1987億4846万 | -1.79% |
| 01/13 | 3,045 | 3,085 | 3,030 | 3,080 | +2.16% | 253,300 | 1990億7162万 | -1.69% |
| 01/09 | 3,020 | 3,040 | 3,005 | 3,015 | -0.5% | 192,000 | 1948億7044万 | -3.83% |
| 01/08 | 3,040 | 3,045 | 3,010 | 3,030 | -0.98% | 183,600 | 1958億3994万 | -3.5% |
| 01/07 | 3,020 | 3,060 | 3,015 | 3,060 | -0.65% | 225,800 | 1977億7895万 | -2.7% |
| 01/06 | 3,080 | 3,110 | 3,055 | 3,080 | +0.33% | 139,400 | 1990億7162万 | -2.28% |
| 01/05 | 3,060 | 3,090 | 3,060 | 3,070 | +0.33% | 103,600 | 1984億2529万 | -2.72% |
| 2025 |
| 12/30 | 3,090 | 3,100 | 3,055 | 3,060 | -1.13% | 95,400 | 1977億7895万 | -3.23% |
| 12/29 | 3,095 | 3,105 | 3,070 | 3,095 | 0% | 148,900 | 2000億4113万 | -2.27% |
| 12/26 | 3,105 | 3,120 | 3,080 | 3,095 | -0.32% | 152,900 | 2000億4113万 | -2.34% |
| 12/25 | 3,130 | 3,145 | 3,105 | 3,105 | -0.32% | 117,300 | 2006億8747万 | -1.93% |
| 12/24 | 3,125 | 3,135 | 3,100 | 3,115 | -0.48% | 125,200 | 2013億3380万 | -1.49% |
| 12/23 | 3,130 | 3,145 | 3,105 | 3,130 | -1.26% | 176,200 | 2023億331万 | -0.95% |
| 12/22 | 3,220 | 3,220 | 3,140 | 3,170 | -2.01% | 177,900 | 2048億8865万 | +0.41% |
| 12/19 | 3,195 | 3,250 | 3,180 | 3,235 | +1.09% | 146,800 | 2090億8984万 | +2.54% |
| 12/18 | 3,200 | 3,210 | 3,175 | 3,200 | 0% | 122,200 | 2068億2766万 | +1.68% |
| 12/17 | 3,180 | 3,250 | 3,170 | 3,200 | +2.24% | 221,300 | 2068億2766万 | +1.75% |
| 12/16 | 3,210 | 3,230 | 3,130 | 3,130 | -2.95% | 95,200 | 2023億331万 | -0.38% |
| 12/15 | 3,225 | 3,250 | 3,210 | 3,225 | +0.31% | 52,900 | 2084億4350万 | +2.74% |
| 12/12 | 3,220 | 3,240 | 3,210 | 3,215 | +0.78% | 66,000 | 2077億9717万 | +2.58% |
| 12/11 | 3,230 | 3,255 | 3,185 | 3,190 | 0% | 62,100 | 2061億8133万 | +1.88% |
| 12/10 | 3,250 | 3,285 | 3,190 | 3,190 | -1.85% | 109,500 | 2061億8133万 | +1.95% |
| 12/09 | 3,210 | 3,300 | 3,200 | 3,250 | +3.5% | 179,800 | 2100億5934万 | +3.9% |
| 12/08 | 3,110 | 3,140 | 3,100 | 3,140 | +0.96% | 60,900 | 2029億4964万 | +0.48% |
| 12/05 | 3,110 | 3,135 | 3,060 | 3,110 | -0.64% | 97,200 | 2010億1063万 | -0.45% |
| 12/04 | 3,135 | 3,150 | 3,110 | 3,130 | 0% | 82,600 | 2023億331万 | +0.19% |
| 12/03 | 3,140 | 3,160 | 3,125 | 3,130 | -0.63% | 97,000 | 2023億331万 | +0.19% |
| 12/02 | 3,175 | 3,175 | 3,125 | 3,150 | 0% | 97,100 | 2035億9598万 | +0.7% |
| 12/01 | 3,230 | 3,235 | 3,150 | 3,150 | -2.48% | 94,700 | 2035億9598万 | +0.67% |
| 11/28 | 3,200 | 3,235 | 3,195 | 3,230 | +1.1% | 75,600 | 2087億6667万 | +3.19% |
| 11/27 | 3,210 | 3,220 | 3,190 | 3,195 | -0.47% | 97,500 | 2065億449万 | +2.21% |
| 11/26 | 3,205 | 3,230 | 3,165 | 3,210 | +0.63% | 148,300 | 2074億7400万 | +2.85% |
| 11/25 | 3,185 | 3,190 | 3,140 | 3,190 | +1.27% | 147,000 | 2061億8133万 | +2.44% |
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。
