| 2026 |
| 04/23 | 992 | 994 | 990 | 990 | -0.1% | 3,800 | 102億2361万 | -2.75% |
| 04/22 | 993 | 995 | 991 | 991 | -0.2% | 3,800 | 102億3393万 | -3.13% |
| 04/21 | 995 | 997 | 993 | 993 | -0.2% | 3,200 | 102億5459万 | -3.31% |
| 04/20 | 997 | 998 | 995 | 995 | 0% | 2,600 | 102億7524万 | -3.59% |
| 04/17 | 994 | 998 | 994 | 995 | +0.1% | 1,800 | 102億7524万 | -3.96% |
| 04/16 | 996 | 997 | 994 | 994 | -0.2% | 4,600 | 102億6491万 | -4.42% |
| 04/15 | 999 | 999 | 996 | 996 | -0.3% | 2,000 | 102億8557万 | -4.6% |
| 04/14 | 996 | 999 | 995 | 999 | +0.3% | 2,000 | 103億1655万 | -4.68% |
| 04/13 | 1,000 | 1,000 | 995 | 996 | -0.2% | 3,000 | 102億8557万 | -5.23% |
| 04/10 | 1,007 | 1,007 | 998 | 998 | -0.3% | 8,000 | 103億622万 | -5.4% |
| 04/09 | 1,009 | 1,009 | 1,001 | 1,001 | +0.1% | 2,400 | 103億3720万 | -5.39% |
| 04/08 | 1,010 | 1,010 | 1,000 | 1,000 | -0.99% | 6,800 | 103億2688万 | -5.66% |
| 04/07 | 1,007 | 1,011 | 1,003 | 1,010 | +0.3% | 5,100 | 104億3014万 | -4.99% |
| 04/06 | 996 | 1,014 | 996 | 1,007 | +1.72% | 11,400 | 103億9916万 | -5.53% |
| 04/03 | 981 | 990 | 981 | 990 | +1.33% | 3,400 | 102億2361万 | -7.48% |
| 04/02 | 998 | 998 | 977 | 977 | -2.2% | 8,300 | 100億8936万 | -9.03% |
| 04/01 | 975 | 999 | 975 | 999 | +2.57% | 10,500 | 103億1655万 | -7.33% |
| 03/31 | 992 | 992 | 974 | 974 | -2.31% | 22,000 | 100億5838万 | -9.9% |
| 03/30 | 984 | 1,004 | 970 | 997 | -6.74% | 46,800 | 102億9589万 | -8.11% |
| 03/27 | 1,089 | 1,095 | 1,047 | 1,069 | -1.84% | 64,000 | 110億3943万 | -1.66% |
| 03/26 | 1,100 | 1,100 | 1,077 | 1,089 | -1% | 31,000 | 112億4597万 | +0.18% |
| 03/25 | 1,111 | 1,113 | 1,100 | 1,100 | -0.18% | 13,800 | 113億5956万 | +1.29% |
| 03/24 | 1,098 | 1,103 | 1,095 | 1,102 | +0.55% | 10,800 | 113億8022万 | +1.66% |
| 03/23 | 1,099 | 1,102 | 1,068 | 1,096 | -0.09% | 21,200 | 113億1826万 | +1.29% |
| 03/19 | 1,110 | 1,120 | 1,097 | 1,097 | -0.09% | 6,800 | 113億2858万 | +1.48% |
| 03/18 | 1,116 | 1,119 | 1,057 | 1,098 | -1.17% | 35,900 | 113億3891万 | +1.67% |
| 03/17 | 1,110 | 1,121 | 1,110 | 1,111 | +1% | 13,600 | 114億7316万 | +3.06% |
| 03/16 | 1,099 | 1,100 | 1,095 | 1,100 | +0.18% | 10,900 | 113億5956万 | +2.23% |
| 03/13 | 1,099 | 1,099 | 1,090 | 1,098 | +0.18% | 5,400 | 113億3891万 | +2.23% |
| 03/12 | 1,097 | 1,100 | 1,087 | 1,096 | -0.09% | 9,400 | 113億1826万 | +2.14% |
| 03/11 | 1,094 | 1,097 | 1,090 | 1,097 | +0.27% | 8,000 | 113億2858万 | +2.43% |
| 03/10 | 1,083 | 1,094 | 1,083 | 1,094 | +1.2% | 5,600 | 112億9760万 | +2.34% |
| 03/09 | 1,076 | 1,085 | 1,076 | 1,081 | -0.73% | 12,000 | 111億6335万 | +1.31% |
| 03/06 | 1,075 | 1,089 | 1,074 | 1,089 | +1.68% | 5,700 | 112億4597万 | +2.16% |
| 03/05 | 1,096 | 1,096 | 1,068 | 1,071 | +0.28% | 8,600 | 110億6008万 | +0.66% |
| 03/04 | 1,070 | 1,076 | 1,068 | 1,068 | -0.84% | 21,300 | 110億2910万 | +0.56% |
| 03/03 | 1,083 | 1,083 | 1,076 | 1,077 | -0.55% | 11,000 | 111億2204万 | +1.51% |
| 03/02 | 1,097 | 1,097 | 1,077 | 1,083 | -1.19% | 21,900 | 111億8401万 | +2.27% |
| 02/27 | 1,086 | 1,096 | 1,083 | 1,096 | +0.92% | 9,800 | 113億1826万 | +3.69% |
| 02/26 | 1,085 | 1,086 | 1,079 | 1,086 | +0.65% | 7,000 | 112億1499万 | +3.04% |
| 02/25 | 1,080 | 1,084 | 1,073 | 1,079 | 0% | 7,300 | 111億4270万 | +2.57% |
| 02/24 | 1,070 | 1,079 | 1,067 | 1,079 | +1.41% | 9,800 | 111億4270万 | +2.76% |
| 02/20 | 1,065 | 1,065 | 1,057 | 1,064 | +0.38% | 4,400 | 109億8780万 | +1.53% |
| 02/19 | 1,061 | 1,062 | 1,058 | 1,060 | +0.28% | 5,300 | 109億4649万 | +1.24% |
| 02/18 | 1,063 | 1,065 | 1,055 | 1,057 | -0.56% | 6,700 | 109億1551万 | +0.96% |
| 02/17 | 1,064 | 1,064 | 1,050 | 1,063 | -0.09% | 13,800 | 109億7747万 | +1.53% |
| 02/16 | 1,062 | 1,064 | 1,060 | 1,064 | +0.85% | 3,500 | 109億8780万 | +1.72% |
| 02/13 | 1,065 | 1,066 | 1,055 | 1,055 | -1.03% | 11,100 | 108億9485万 | +0.86% |
| 02/12 | 1,070 | 1,070 | 1,062 | 1,066 | +0.09% | 12,400 | 110億845万 | +2.01% |
| 02/10 | （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) |
| 02/10 | 1,058 | 1,067 | 1,056 | 1,065 | +0.76% | 8,900 | 109億9812万 | +2.11% |
| 02/09 | 1,063 | 1,063 | 1,057 | 1,057 | +0.09% | 7,000 | 109億1551万 | +1.44% |
| 02/06 | 1,060 | 1,068 | 1,055 | 1,056 | -0.38% | 8,100 | 109億518万 | +1.64% |
| 02/05 | 1,055 | 1,060 | 1,054 | 1,060 | +0.47% | 3,800 | 109億4649万 | +2.22% |
| 02/04 | 1,053 | 1,058 | 1,051 | 1,055 | -0.19% | 5,100 | 108億9485万 | +2.13% |
| 02/03 | 1,052 | 1,057 | 1,050 | 1,057 | +0.67% | 5,600 | 109億1551万 | +2.62% |
| 02/02 | 1,043 | 1,050 | 1,041 | 1,050 | +0.67% | 6,700 | 108億4322万 | +2.24% |
| 01/30 | 1,041 | 1,043 | 1,036 | 1,043 | +0.19% | 3,100 | 107億7093万 | +1.86% |
| 01/29 | 1,043 | 1,043 | 1,035 | 1,041 | +0.39% | 3,300 | 107億5028万 | +1.86% |
| 01/28 | 1,045 | 1,045 | 1,034 | 1,037 | +0.1% | 7,200 | 107億897万 | +1.67% |
| 01/27 | 1,044 | 1,044 | 1,036 | 1,036 | -0.1% | 5,000 | 106億9864万 | +1.77% |
| 01/26 | 1,040 | 1,042 | 1,037 | 1,037 | +0.1% | 5,800 | 107億897万 | +2.07% |
| 01/23 | 1,033 | 1,036 | 1,031 | 1,036 | +0.78% | 5,700 | 106億9864万 | +2.17% |
| 01/22 | 1,030 | 1,031 | 1,028 | 1,028 | 0% | 5,100 | 106億1603万 | +1.48% |
| 01/21 | 1,029 | 1,029 | 1,026 | 1,028 | 0% | 3,000 | 106億1603万 | +1.58% |
| 01/20 | 1,028 | 1,029 | 1,025 | 1,028 | 0% | 5,000 | 106億1603万 | +1.78% |
| 01/19 | 1,029 | 1,029 | 1,019 | 1,028 | 0% | 8,000 | 106億1603万 | +1.88% |
| 01/16 | 1,037 | 1,037 | 1,020 | 1,028 | -0.48% | 9,600 | 106億1603万 | +1.98% |
| 01/15 | 1,061 | 1,061 | 1,033 | 1,033 | -2.18% | 11,300 | 106億6766万 | +2.68% |
| 01/14 | 1,073 | 1,073 | 1,055 | 1,056 | -1.22% | 10,100 | 109億518万 | +5.18% |
| 01/13 | 1,059 | 1,075 | 1,059 | 1,069 | +2% | 14,400 | 110億3943万 | +6.79% |
| 01/09 | 1,049 | 1,055 | 1,046 | 1,048 | +0.19% | 11,900 | 108億2257万 | +5.01% |
| 01/08 | 1,038 | 1,046 | 1,037 | 1,046 | +1.36% | 15,500 | 108億191万 | +5.13% |
| 01/07 | 1,030 | 1,035 | 1,030 | 1,032 | +0.39% | 6,600 | 106億5734万 | +4.03% |
| 01/06 | 1,030 | 1,030 | 1,021 | 1,028 | +0.39% | 13,800 | 106億1603万 | +3.94% |
| 01/05 | 1,027 | 1,039 | 1,014 | 1,024 | +2.71% | 31,400 | 105億7472万 | +3.75% |
| 2025 |
| 12/30 | 990 | 997 | 990 | 997 | +0.91% | 9,800 | 102億9589万 | +1.22% |
| 12/29 | 967 | 990 | 967 | 988 | +2.17% | 10,500 | 102億295万 | +0.41% |
| 12/26 | 979 | 979 | 965 | 967 | -1.23% | 17,300 | 99億8609万 | -1.53% |
| 12/25 | 983 | 984 | 979 | 979 | -0.41% | 8,600 | 101億1001万 | -0.31% |
| 12/24 | 984 | 985 | 983 | 983 | 0% | 4,700 | 101億5132万 | +0.31% |
| 12/23 | 985 | 987 | 983 | 983 | 0% | 5,700 | 101億5132万 | +0.51% |
| 12/22 | 992 | 992 | 983 | 983 | -0.91% | 11,100 | 101億5132万 | +0.61% |
| 12/19 | 994 | 994 | 992 | 992 | -0.2% | 4,400 | 102億4426万 | +1.74% |
| 12/18 | 993 | 995 | 993 | 994 | +0.1% | 4,500 | 102億6491万 | +2.16% |
| 12/17 | 998 | 998 | 992 | 993 | +0.2% | 3,300 | 102億5459万 | +2.27% |
| 12/16 | 998 | 998 | 990 | 991 | -0.3% | 12,100 | 102億3393万 | +2.38% |
| 12/15 | （IR情報）15:30 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 12/15 | 998 | 998 | 994 | 994 | -0.4% | 8,300 | 102億6491万 | +2.9% |
| 12/12 | 999 | 999 | 995 | 998 | +0.4% | 4,400 | 103億622万 | +3.63% |
| 12/11 | 998 | 999 | 991 | 994 | 0% | 4,400 | 102億6491万 | +3.43% |
| 12/10 | 995 | 997 | 993 | 994 | -0.1% | 6,900 | 102億6491万 | +3.76% |
| 12/09 | 993 | 995 | 990 | 995 | +0.61% | 8,000 | 102億7524万 | +4.08% |
| 12/08 | 992 | 993 | 980 | 989 | -0.3% | 6,500 | 102億1328万 | +3.78% |
| 12/05 | 975 | 997 | 975 | 992 | +1.74% | 14,700 | 102億4426万 | +4.31% |
| 12/04 | 983 | 983 | 973 | 975 | -0.41% | 4,200 | 100億6870万 | +2.74% |
| 12/03 | 980 | 980 | 970 | 979 | +0.62% | 10,900 | 101億1001万 | +3.38% |
| 12/02 | 980 | 980 | 973 | 973 | -0.71% | 5,600 | 100億4805万 | +2.85% |
| 12/01 | 974 | 989 | 974 | 980 | +0.82% | 20,000 | 101億2034万 | +3.81% |
| 11/28 | 973 | 976 | 972 | 972 | 0% | 6,600 | 100億3772万 | +3.18% |
| 11/27 | 969 | 973 | 967 | 972 | +0.52% | 6,900 | 100億3772万 | +3.29% |
| 11/26 | 971 | 971 | 960 | 967 | -0.41% | 10,000 | 99億8609万 | +2.98% |
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。
