| 2026 |
| 05/14 | 1,327 | 1,330 | 1,326 | 1,330 | -0.15% | 1,800 | 124億624万 | -1.99% |
| 05/13 | 1,332 | 1,332 | 1,328 | 1,332 | +0.23% | 1,900 | 124億2489万 | -1.99% |
| 05/12 | 1,333 | 1,340 | 1,328 | 1,329 | -0.3% | 5,900 | 123億9691万 | -2.42% |
| 05/11 | 1,335 | 1,347 | 1,333 | 1,333 | -0.15% | 4,300 | 124億3422万 | -2.42% |
| 05/08 | 1,336 | 1,336 | 1,331 | 1,335 | -0.07% | 2,300 | 124億5288万 | -2.41% |
| 05/07 | 1,330 | 1,344 | 1,330 | 1,336 | -0.96% | 4,300 | 124億6220万 | -2.55% |
| 05/01 | 1,352 | 1,352 | 1,340 | 1,349 | -0.22% | 5,800 | 125億8347万 | -2.03% |
| 04/30 | 1,358 | 1,360 | 1,352 | 1,352 | -0.44% | 2,400 | 126億1145万 | -2.03% |
| 04/28 | 1,365 | 1,365 | 1,358 | 1,358 | -0.51% | 1,200 | 126億6742万 | -1.81% |
| 04/27 | 1,366 | 1,366 | 1,353 | 1,365 | -0.07% | 2,000 | 127億3272万 | -1.52% |
| 04/24 | 1,380 | 1,388 | 1,366 | 1,366 | -1.01% | 1,100 | 127億4204万 | -1.59% |
| 04/23 | 1,386 | 1,388 | 1,371 | 1,380 | -0.22% | 2,300 | 128億7264万 | -0.79% |
| 04/22 | 1,385 | 1,392 | 1,382 | 1,383 | -0.14% | 4,500 | 129億62万 | -0.72% |
| 04/21 | 1,367 | 1,386 | 1,367 | 1,385 | +1.24% | 1,900 | 129億1928万 | -0.72% |
| 04/20 | 1,355 | 1,368 | 1,355 | 1,368 | +0.66% | 4,100 | 127億6070万 | -2.15% |
| 04/17 | 1,354 | 1,359 | 1,353 | 1,359 | +0.37% | 2,600 | 126億7675万 | -2.93% |
| 04/16 | 1,358 | 1,361 | 1,353 | 1,354 | 0% | 7,300 | 126億3011万 | -3.49% |
| 04/15 | 1,356 | 1,358 | 1,353 | 1,354 | -0.15% | 2,700 | 126億3011万 | -3.77% |
| 04/14 | 1,357 | 1,359 | 1,355 | 1,356 | -0.07% | 2,800 | 126億4876万 | -3.83% |
| 04/13 | 1,363 | 1,363 | 1,357 | 1,357 | -0.44% | 6,400 | 126億5809万 | -3.96% |
| 04/10 | 1,370 | 1,372 | 1,363 | 1,363 | -0.51% | 2,700 | 127億1406万 | -3.81% |
| 04/09 | 1,374 | 1,374 | 1,370 | 1,370 | 0% | 2,100 | 127億7936万 | -3.52% |
| 04/08 | 1,371 | 1,390 | 1,360 | 1,370 | 0% | 6,400 | 127億7936万 | -3.66% |
| 04/07 | 1,362 | 1,373 | 1,362 | 1,370 | -0.15% | 5,800 | 127億7936万 | -3.86% |
| 04/06 | 1,392 | 1,395 | 1,372 | 1,372 | -1.37% | 7,500 | 127億9801万 | -4.06% |
| 04/03 | 1,404 | 1,410 | 1,369 | 1,391 | -1.07% | 7,100 | 129億7524万 | -3% |
| 04/02 | 1,407 | 1,408 | 1,406 | 1,406 | 0% | 1,400 | 131億1516万 | -2.23% |
| 04/01 | 1,404 | 1,412 | 1,396 | 1,406 | +0.14% | 2,700 | 131億1516万 | -2.5% |
| 03/31 | 1,410 | 1,410 | 1,390 | 1,404 | -0.43% | 2,400 | 130億9651万 | -2.84% |
| 03/30 | 1,402 | 1,425 | 1,388 | 1,410 | -5.24% | 7,000 | 131億5248万 | -2.56% |
| 03/27 | 1,417 | 1,488 | 1,416 | 1,488 | +4.94% | 4,200 | 138億8006万 | +2.69% |
| 03/26 | 1,423 | 1,429 | 1,418 | 1,418 | -0.49% | 4,100 | 132億2710万 | -2.07% |
| 03/25 | 1,415 | 1,425 | 1,414 | 1,425 | +0.42% | 7,400 | 132億9240万 | -1.66% |
| 03/24 | 1,425 | 1,426 | 1,411 | 1,419 | -0.07% | 6,100 | 132億3643万 | -2.07% |
| 03/23 | 1,419 | 1,427 | 1,405 | 1,420 | -1.25% | 8,200 | 132億4576万 | -2% |
| 03/19 | 1,438 | 1,444 | 1,437 | 1,438 | -0.42% | 4,100 | 134億1366万 | -0.83% |
| 03/18 | 1,440 | 1,447 | 1,438 | 1,444 | +0.28% | 4,800 | 134億6963万 | -0.35% |
| 03/17 | 1,436 | 1,440 | 1,431 | 1,440 | +0.21% | 1,800 | 134億3232万 | -0.48% |
| 03/16 | 1,428 | 1,443 | 1,426 | 1,437 | +0.49% | 4,900 | 134億433万 | -0.62% |
| 03/13 | 1,433 | 1,448 | 1,425 | 1,430 | -0.49% | 3,100 | 133億3904万 | -1.11% |
| 03/12 | 1,456 | 1,471 | 1,437 | 1,437 | -1.3% | 5,000 | 134億433万 | -0.55% |
| 03/11 | 1,434 | 1,460 | 1,431 | 1,456 | +1.68% | 3,200 | 135億8156万 | +0.83% |
| 03/10 | 1,423 | 1,432 | 1,422 | 1,432 | +1.13% | 3,000 | 133億5769万 | -0.69% |
| 03/09 | 1,450 | 1,454 | 1,405 | 1,416 | -2.61% | 7,900 | 132億844万 | -1.8% |
| 03/06 | 1,457 | 1,457 | 1,421 | 1,454 | -0.14% | 1,500 | 135億6291万 | +0.83% |
| 03/05 | 1,450 | 1,458 | 1,425 | 1,456 | +2.54% | 2,500 | 135億8156万 | +1.11% |
| 03/04 | 1,440 | 1,488 | 1,416 | 1,420 | -1.8% | 8,300 | 132億4576万 | -1.25% |
| 03/03 | 1,477 | 1,496 | 1,446 | 1,446 | -2.3% | 7,300 | 134億8828万 | +0.56% |
| 03/02 | 1,470 | 1,480 | 1,453 | 1,480 | -0.4% | 5,100 | 138億544万 | +2.92% |
| 02/27 | 1,499 | 1,499 | 1,486 | 1,486 | -0.54% | 2,200 | 138億6140万 | +3.48% |
| 02/26 | 1,490 | 1,494 | 1,480 | 1,494 | +0.27% | 3,400 | 139億3603万 | +4.26% |
| 02/25 | 1,493 | 1,499 | 1,480 | 1,490 | +0.4% | 2,900 | 138億9872万 | +4.12% |
| 02/24 | 1,460 | 1,484 | 1,458 | 1,484 | +1.64% | 7,000 | 138億4275万 | +3.92% |
| 02/20 | 1,460 | 1,460 | 1,457 | 1,460 | -0.14% | 1,500 | 136億1888万 | +2.38% |
| 02/19 | （IR情報）16:30 組織変更に関するお知らせ |
| 02/19 | 1,451 | 1,462 | 1,447 | 1,462 | +1.18% | 3,800 | 136億3753万 | +2.6% |
| 02/18 | 1,449 | 1,450 | 1,440 | 1,445 | -0.14% | 2,300 | 134億7896万 | +1.47% |
| 02/17 | 1,436 | 1,447 | 1,436 | 1,447 | +0.84% | 4,700 | 134億9761万 | +1.69% |
| 02/16 | 1,427 | 1,435 | 1,427 | 1,435 | +0.56% | 6,400 | 133億8568万 | +0.91% |
| 02/13 | 1,435 | 1,435 | 1,421 | 1,427 | -0.14% | 7,700 | 133億1105万 | +0.49% |
| 02/12 | 1,417 | 1,430 | 1,417 | 1,429 | +0.85% | 4,700 | 133億2971万 | +0.63% |
| 02/10 | 1,405 | 1,418 | 1,405 | 1,417 | +0.85% | 3,600 | 132億1777万 | -0.14% |
| 02/09 | 1,418 | 1,419 | 1,405 | 1,405 | -0.71% | 7,000 | 131億584万 | -0.92% |
| 02/06 | （IR情報）14:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,418 | 1,428 | 1,415 | 1,415 | -0.63% | 6,800 | 131億9912万 | -0.21% |
| 02/05 | 1,411 | 1,424 | 1,403 | 1,424 | +0.71% | 4,100 | 132億8307万 | +0.56% |
| 02/04 | 1,422 | 1,429 | 1,408 | 1,414 | +0.28% | 10,800 | 131億8979万 | +0.07% |
| 02/03 | 1,421 | 1,425 | 1,410 | 1,410 | -0.21% | 2,700 | 131億5248万 | -0.07% |
| 02/02 | 1,432 | 1,432 | 1,406 | 1,413 | -0.42% | 5,400 | 131億8046万 | +0.36% |
| 01/30 | 1,408 | 1,419 | 1,408 | 1,419 | +0.28% | 2,700 | 132億3643万 | +1% |
| 01/29 | 1,406 | 1,416 | 1,404 | 1,415 | +0.64% | 1,400 | 131億9912万 | +0.93% |
| 01/28 | 1,407 | 1,416 | 1,404 | 1,406 | -0.71% | 2,500 | 131億1516万 | +0.5% |
| 01/27 | 1,420 | 1,427 | 1,408 | 1,416 | -0.07% | 1,500 | 132億844万 | +1.43% |
| 01/26 | 1,430 | 1,430 | 1,400 | 1,417 | -0.77% | 7,300 | 132億1777万 | +1.72% |
| 01/23 | 1,432 | 1,440 | 1,428 | 1,428 | -0.28% | 3,100 | 133億2038万 | +2.73% |
| 01/22 | 1,430 | 1,433 | 1,429 | 1,432 | -0.07% | 1,300 | 133億5769万 | +3.32% |
| 01/21 | 1,431 | 1,433 | 1,427 | 1,433 | +0.07% | 1,900 | 133億6702万 | +3.77% |
| 01/20 | 1,425 | 1,435 | 1,425 | 1,432 | +0.49% | 1,400 | 133億5769万 | +3.99% |
| 01/19 | 1,435 | 1,436 | 1,425 | 1,425 | -0.49% | 3,000 | 132億9240万 | +3.86% |
| 01/16 | 1,432 | 1,434 | 1,428 | 1,432 | 0% | 1,900 | 133億5769万 | +4.68% |
| 01/15 | 1,419 | 1,437 | 1,419 | 1,432 | +0.42% | 5,200 | 133億5769万 | +4.99% |
| 01/14 | 1,438 | 1,438 | 1,422 | 1,426 | -0.14% | 7,000 | 133億172万 | +4.93% |
| 01/13 | 1,420 | 1,436 | 1,417 | 1,428 | +0.99% | 7,100 | 133億2038万 | +5.39% |
| 01/09 | 1,403 | 1,425 | 1,400 | 1,414 | +0.86% | 5,200 | 131億8979万 | +4.74% |
| 01/08 | 1,404 | 1,405 | 1,401 | 1,402 | -0.21% | 2,600 | 130億7785万 | +4.16% |
| 01/07 | 1,405 | 1,410 | 1,399 | 1,405 | 0% | 4,700 | 131億584万 | +4.62% |
| 01/06 | 1,407 | 1,414 | 1,401 | 1,405 | 0% | 5,000 | 131億584万 | +4.93% |
| 01/05 | 1,400 | 1,418 | 1,400 | 1,405 | +0.43% | 5,900 | 131億584万 | +5.24% |
| 2025 |
| 12/30 | 1,378 | 1,399 | 1,370 | 1,399 | +2.19% | 6,500 | 130億4987万 | +5.19% |
| 12/29 | 1,367 | 1,379 | 1,363 | 1,369 | +1.11% | 8,400 | 127億7003万 | +3.17% |
| 12/26 | 1,352 | 1,354 | 1,347 | 1,354 | +0.22% | 4,000 | 126億3011万 | +2.27% |
| 12/25 | 1,345 | 1,351 | 1,343 | 1,351 | +0.67% | 2,600 | 126億212万 | +2.19% |
| 12/24 | 1,345 | 1,345 | 1,339 | 1,342 | -0.07% | 4,500 | 125億1817万 | +1.74% |
| 12/23 | 1,340 | 1,344 | 1,339 | 1,343 | +0.22% | 1,800 | 125億2750万 | +1.9% |
| 12/22 | 1,343 | 1,344 | 1,339 | 1,340 | -0.15% | 4,700 | 124億9952万 | +1.82% |
| 12/19 | 1,338 | 1,345 | 1,337 | 1,342 | +0.3% | 4,300 | 125億1817万 | +2.13% |
| 12/18 | 1,340 | 1,340 | 1,336 | 1,338 | -0.15% | 2,500 | 124億8086万 | +1.9% |
| 12/17 | 1,327 | 1,340 | 1,327 | 1,340 | +1.06% | 4,100 | 124億9952万 | +2.13% |
| 12/16 | 1,326 | 1,326 | 1,308 | 1,326 | 0% | 5,000 | 123億6892万 | +1.22% |
| 12/15 | 1,327 | 1,327 | 1,321 | 1,326 | -0.08% | 4,100 | 123億6892万 | +1.3% |
| 12/12 | 1,320 | 1,327 | 1,312 | 1,327 | +0.68% | 16,700 | 123億7825万 | +1.45% |
| 12/11 | 1,323 | 1,323 | 1,316 | 1,318 | +0.15% | 2,700 | 122億9430万 | +0.92% |
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。
