| 2026 |
| 03/06 | 1,618 | 1,621 | 1,618 | 1,620 | +1% | 900 | 29億2734万 | +2.86% |
| 03/05 | 1,602 | 1,645 | 1,602 | 1,604 | +0.31% | 500 | 28億9842万 | +1.97% |
| 03/04 | 1,657 | 1,657 | 1,599 | 1,599 | -1.11% | 1,500 | 28億8939万 | +1.72% |
| 03/03 | 1,638 | 1,650 | 1,593 | 1,617 | -0.8% | 3,900 | 29億2191万 | +2.93% |
| 03/02 | 1,613 | 1,640 | 1,613 | 1,630 | +2% | 3,200 | 29億4541万 | +3.89% |
| 02/27 | 1,594 | 1,628 | 1,585 | 1,598 | -0.06% | 2,300 | 28億8758万 | +2.04% |
| 02/26 | 1,615 | 1,615 | 1,588 | 1,599 | -1.96% | 900 | 28億8939万 | +2.17% |
| 02/25 | 1,577 | 1,680 | 1,571 | 1,631 | +3.89% | 2,700 | 29億4721万 | +4.35% |
| 02/24 | 1,588 | 1,588 | 1,551 | 1,570 | +0.32% | 1,200 | 28億3699万 | +0.64% |
| 02/20 | 1,568 | 1,568 | 1,565 | 1,565 | +0.32% | 1,200 | 28億2795万 | +0.32% |
| 02/19 | 1,550 | 1,561 | 1,550 | 1,560 | +1.04% | 1,800 | 28億1892万 | +0.06% |
| 02/18 | 1,534 | 1,554 | 1,534 | 1,544 | -0.64% | 1,900 | 27億9000万 | -0.96% |
| 02/17 | 1,532 | 1,555 | 1,532 | 1,554 | -0.13% | 900 | 28億807万 | -0.38% |
| 02/16 | 1,550 | 1,560 | 1,550 | 1,556 | +1.63% | 900 | 28億1169万 | -0.26% |
| 02/13 | 1,533 | 1,573 | 1,531 | 1,531 | -0.46% | 1,200 | 27億6651万 | -1.86% |
| 02/12 | 1,545 | 1,545 | 1,532 | 1,538 | -0.45% | 2,700 | 27億7916万 | -1.41% |
| 02/10 | 1,556 | 1,556 | 1,545 | 1,545 | -0.71% | 1,700 | 27億9181万 | -1.02% |
| 02/09 | 1,555 | 1,558 | 1,555 | 1,556 | +0.06% | 2,000 | 28億1169万 | -0.26% |
| 02/06 | 1,569 | 1,569 | 1,555 | 1,555 | 0% | 1,900 | 28億988万 | -0.26% |
| 02/05 | 1,557 | 1,558 | 1,555 | 1,555 | -0.13% | 1,200 | 28億988万 | -0.13% |
| 02/04 | 1,553 | 1,560 | 1,545 | 1,557 | -0.7% | 1,500 | 28億1349万 | +0.32% |
| 02/03 | 1,580 | 1,580 | 1,568 | 1,568 | -1.07% | 900 | 28億3337万 | +1.36% |
| 02/02 | 1,558 | 1,585 | 1,558 | 1,585 | +1.73% | 600 | 28億6409万 | +2.72% |
| 01/30 | 1,531 | 1,585 | 1,516 | 1,558 | -1.7% | 4,700 | 28億1530万 | +1.37% |
| 01/29 | 1,578 | 1,625 | 1,578 | 1,585 | +1.02% | 4,900 | 28億6409万 | +3.53% |
| 01/28 | 1,565 | 1,588 | 1,565 | 1,569 | -0.95% | 1,200 | 28億3518万 | +2.89% |
| 01/27 | 1,581 | 1,584 | 1,581 | 1,584 | +0.57% | 700 | 28億6228万 | +4.28% |
| 01/26 | 1,553 | 1,575 | 1,553 | 1,575 | +0.9% | 1,300 | 28億4602万 | +4.03% |
| 01/23 | 1,560 | 1,574 | 1,560 | 1,561 | +0.64% | 2,200 | 28億2072万 | +3.45% |
| 01/22 | 1,570 | 1,570 | 1,550 | 1,551 | -0.64% | 4,200 | 28億265万 | +3.06% |
| 01/21 | 1,563 | 1,565 | 1,561 | 1,561 | 0% | 1,100 | 28億2072万 | +4.07% |
| 01/20 | 1,557 | 1,569 | 1,557 | 1,561 | +0.13% | 1,100 | 28億2072万 | +4.41% |
| 01/19 | 1,570 | 1,570 | 1,555 | 1,559 | 0% | 1,000 | 28億1711万 | +4.7% |
| 01/16 | 1,559 | 1,572 | 1,559 | 1,559 | 0% | 1,400 | 28億1711万 | +5.12% |
| 01/15 | 1,568 | 1,568 | 1,557 | 1,559 | +0.19% | 2,100 | 28億1711万 | +5.55% |
| 01/14 | 1,555 | 1,567 | 1,554 | 1,556 | +0.13% | 1,300 | 28億1169万 | +5.71% |
| 01/13 | 1,569 | 1,571 | 1,554 | 1,554 | +0.06% | 2,300 | 28億807万 | +5.93% |
| 01/09 | 1,562 | 1,562 | 1,553 | 1,553 | 0% | 1,100 | 28億627万 | +6.22% |
| 01/08 | 1,563 | 1,563 | 1,553 | 1,553 | +0.39% | 1,600 | 28億627万 | +6.52% |
| 01/07 | 1,555 | 1,565 | 1,544 | 1,547 | -0.71% | 2,000 | 27億9542万 | +6.4% |
| 01/06 | 1,530 | 1,570 | 1,530 | 1,558 | +1.83% | 1,600 | 28億1530万 | +7.45% |
| 01/05 | 1,530 | 1,559 | 1,529 | 1,530 | +0.07% | 3,200 | 27億6471万 | +5.81% |
| 2025 |
| 12/30 | 1,519 | 1,529 | 1,491 | 1,529 | +2.69% | 2,100 | 27億6290万 | +5.96% |
| 12/29 | 1,462 | 1,505 | 1,450 | 1,489 | +2.83% | 2,400 | 26億9062万 | +3.47% |
| 12/26 | 1,435 | 1,453 | 1,423 | 1,448 | +1.05% | 3,500 | 26億1653万 | +0.77% |
| 12/25 | 1,457 | 1,457 | 1,428 | 1,433 | -1.17% | 900 | 25億8943万 | -0.28% |
| 12/24 | 1,427 | 1,450 | 1,420 | 1,450 | +1.33% | 3,400 | 26億2015万 | +0.69% |
| 12/23 | 1,445 | 1,445 | 1,424 | 1,431 | +0.49% | 2,600 | 25億8581万 | -0.76% |
| 12/22 | 1,425 | 1,440 | 1,423 | 1,424 | -0.14% | 1,800 | 25億7316万 | -1.45% |
| 12/19 | 1,433 | 1,434 | 1,426 | 1,426 | -0.49% | 2,700 | 25億7678万 | -1.59% |
| 12/18 | 1,453 | 1,453 | 1,433 | 1,433 | -0.83% | 1,100 | 25億8943万 | -1.31% |
| 12/17 | 1,437 | 1,445 | 1,435 | 1,445 | -0.34% | 700 | 26億1111万 | -0.69% |
| 12/16 | 1,454 | 1,454 | 1,433 | 1,450 | -0.28% | 1,200 | 26億2015万 | -0.55% |
| 12/15 | 1,453 | 1,458 | 1,425 | 1,454 | +0.35% | 2,800 | 26億2737万 | -0.41% |
| 12/12 | （IR情報）16:00 2026年1月期第3四半期決算説明資料 |
| 12/12 | （IR情報）16:00 2026年1月期第3四半期決算短信〔日本基準〕(連結) |
| 12/12 | 1,423 | 1,449 | 1,423 | 1,449 | +1.83% | 2,000 | 26億1834万 | -0.96% |
| 12/11 | 1,408 | 1,444 | 1,408 | 1,423 | +1.07% | 2,600 | 25億7136万 | -2.93% |
| 12/10 | 1,410 | 1,427 | 1,401 | 1,408 | -0.14% | 2,700 | 25億4425万 | -4.28% |
| 12/09 | 1,427 | 1,427 | 1,410 | 1,410 | -0.42% | 1,900 | 25億4787万 | -4.41% |
| 12/08 | 1,411 | 1,428 | 1,411 | 1,416 | -0.42% | 1,500 | 25億5871万 | -4.32% |
| 12/05 | 1,439 | 1,439 | 1,422 | 1,422 | -1.18% | 1,700 | 25億6955万 | -4.24% |
| 12/04 | 1,440 | 1,470 | 1,439 | 1,439 | +0.42% | 1,400 | 26億27万 | -3.42% |
| 12/03 | 1,453 | 1,453 | 1,433 | 1,433 | -1.24% | 2,200 | 25億8943万 | -4.08% |
| 12/02 | 1,446 | 1,471 | 1,440 | 1,451 | +0.42% | 1,900 | 26億2195万 | -3.2% |
| 12/01 | 1,451 | 1,475 | 1,434 | 1,445 | -1.03% | 1,900 | 26億1111万 | -3.92% |
| 11/28 | 1,456 | 1,474 | 1,456 | 1,460 | +0.27% | 1,700 | 26億3822万 | -3.18% |
| 11/27 | 1,452 | 1,499 | 1,442 | 1,456 | +1.18% | 1,200 | 26億3099万 | -3.77% |
| 11/26 | 1,444 | 1,450 | 1,420 | 1,439 | -0.07% | 500 | 26億27万 | -5.2% |
| 11/25 | 1,440 | 1,443 | 1,401 | 1,440 | 0% | 3,700 | 26億208万 | -5.45% |
| 11/21 | 1,448 | 1,450 | 1,431 | 1,440 | -0.55% | 1,400 | 26億208万 | -5.82% |
| 11/20 | 1,502 | 1,502 | 1,444 | 1,448 | -3.6% | 5,400 | 26億1653万 | -5.61% |
| 11/19 | 1,505 | 1,505 | 1,502 | 1,502 | -0.2% | 800 | 27億1411万 | -2.53% |
| 11/18 | 1,503 | 1,506 | 1,503 | 1,505 | +0.13% | 400 | 27億1953万 | -2.46% |
| 11/17 | 1,489 | 1,503 | 1,489 | 1,503 | -0.86% | 400 | 27億1592万 | -2.78% |
| 11/14 | 1,501 | 1,516 | 1,492 | 1,516 | -0.2% | 2,400 | 27億3941万 | -2.32% |
| 11/13 | 1,507 | 1,519 | 1,505 | 1,519 | +0.73% | 1,700 | 27億4483万 | -2.5% |
| 11/12 | 1,507 | 1,526 | 1,507 | 1,508 | 0% | 600 | 27億2495万 | -3.52% |
| 11/11 | 1,503 | 1,508 | 1,503 | 1,508 | +0.07% | 1,200 | 27億2495万 | -3.83% |
| 11/10 | 1,520 | 1,520 | 1,507 | 1,507 | -0.86% | 1,000 | 27億2314万 | -4.32% |
| 11/07 | 1,518 | 1,540 | 1,518 | 1,520 | -0.07% | 1,700 | 27億4664万 | -3.86% |
| 11/06 | 1,554 | 1,554 | 1,521 | 1,521 | -2.44% | 2,500 | 27億4844万 | -4.1% |
| 11/05 | 1,515 | 1,598 | 1,511 | 1,559 | +3.18% | 1,800 | 28億1711万 | -2.01% |
| 11/04 | 1,510 | 1,550 | 1,510 | 1,511 | -1.63% | 800 | 27億3037万 | -5.21% |
| 10/31 | 1,525 | 1,565 | 1,522 | 1,536 | +0.13% | 2,200 | 27億7555万 | -3.88% |
| 10/30 | 1,551 | 1,551 | 1,530 | 1,534 | -1.16% | 1,200 | 27億7193万 | -4.24% |
| 10/29 | 1,546 | 1,552 | 1,535 | 1,552 | +0.26% | 1,700 | 28億446万 | -3.3% |
| 10/28 | 1,559 | 1,562 | 1,548 | 1,548 | -0.71% | 2,100 | 27億9723万 | -3.73% |
| 10/27 | 1,558 | 1,568 | 1,558 | 1,559 | +0.06% | 700 | 28億1711万 | -3.29% |
| 10/24 | 1,597 | 1,597 | 1,558 | 1,558 | -0.13% | 1,100 | 28億1530万 | -3.53% |
| 10/23 | 1,562 | 1,574 | 1,556 | 1,560 | -0.95% | 1,100 | 28億1892万 | -3.58% |
| 10/22 | 1,597 | 1,597 | 1,575 | 1,575 | +0.25% | 1,000 | 28億4602万 | -2.9% |
| 10/21 | 1,571 | 1,585 | 1,551 | 1,571 | -0.88% | 2,600 | 28億3879万 | -3.32% |
| 10/20 | 1,609 | 1,609 | 1,581 | 1,585 | +1.02% | 800 | 28億6409万 | -2.58% |
| 10/17 | 1,588 | 1,588 | 1,550 | 1,569 | -1.2% | 2,800 | 28億3518万 | -3.74% |
| 10/16 | 1,639 | 1,639 | 1,588 | 1,588 | -0.69% | 1,500 | 28億6951万 | -2.76% |
| 10/15 | 1,553 | 1,599 | 1,544 | 1,599 | +2.7% | 4,200 | 28億8939万 | -2.26% |
| 10/14 | 1,552 | 1,580 | 1,552 | 1,557 | -2.14% | 2,800 | 28億1349万 | -5% |
| 10/10 | 1,645 | 1,645 | 1,534 | 1,591 | -3.52% | 13,900 | 28億7493万 | -3.22% |
| 10/09 | 1,656 | 1,664 | 1,649 | 1,649 | -0.42% | 1,200 | 29億7974万 | +0.18% |
| 10/08 | 1,641 | 1,670 | 1,633 | 1,656 | +0.67% | 1,400 | 29億9239万 | +0.67% |
| 10/07 | 1,653 | 1,653 | 1,645 | 1,645 | -0.48% | 2,900 | 29億7251万 | +0.06% |
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。
