| 2026 |
| 03/06 | 3,435 | 3,485 | 3,420 | 3,465 | -1.14% | 26,900 | 670億1853万 | -2.45% |
| 03/05 | 3,500 | 3,525 | 3,470 | 3,505 | +3.55% | 38,600 | 677億9219万 | -1.32% |
| 03/04 | 3,410 | 3,435 | 3,330 | 3,385 | -3.7% | 88,100 | 654億7120万 | -4.7% |
| 03/03 | 3,655 | 3,655 | 3,515 | 3,515 | -4.22% | 95,200 | 679億8561万 | -1.21% |
| 03/02 | 3,650 | 3,680 | 3,615 | 3,670 | -0.81% | 50,400 | 709億8355万 | +3.06% |
| 02/27 | 3,615 | 3,700 | 3,605 | 3,700 | +2.07% | 38,500 | 715億6380万 | +3.93% |
| 02/26 | 3,630 | 3,650 | 3,610 | 3,625 | +0.14% | 26,800 | 701億1318万 | +2.08% |
| 02/25 | 3,685 | 3,690 | 3,620 | 3,620 | -1.63% | 40,100 | 700億1647万 | +2.03% |
| 02/24 | 3,625 | 3,690 | 3,620 | 3,680 | +1.52% | 46,800 | 711億7697万 | +3.72% |
| 02/20 | 3,600 | 3,625 | 3,570 | 3,625 | +0.42% | 46,100 | 701億1318万 | +2.23% |
| 02/19 | 3,615 | 3,620 | 3,580 | 3,610 | -0.14% | 19,000 | 698億2306万 | +1.78% |
| 02/18 | 3,610 | 3,640 | 3,575 | 3,615 | +0.84% | 18,500 | 699億1976万 | +1.92% |
| 02/17 | 3,585 | 3,610 | 3,570 | 3,585 | 0% | 18,600 | 693億3952万 | +1.04% |
| 02/16 | 3,640 | 3,640 | 3,570 | 3,585 | -1.78% | 28,600 | 693億3952万 | +1.04% |
| 02/13 | 3,670 | 3,675 | 3,600 | 3,650 | -1.08% | 32,000 | 705億9672万 | +2.87% |
| 02/12 | 3,600 | 3,700 | 3,585 | 3,690 | +2.93% | 52,000 | 713億7038万 | +4.03% |
| 02/10 | 3,540 | 3,600 | 3,530 | 3,585 | +1.13% | 31,900 | 693億3952万 | +1.21% |
| 02/09 | 3,590 | 3,590 | 3,525 | 3,545 | +0.57% | 23,000 | 685億6585万 | +0.11% |
| 02/06 | 3,465 | 3,525 | 3,440 | 3,525 | +1.73% | 25,300 | 681億7902万 | -0.45% |
| 02/05 | 3,485 | 3,500 | 3,455 | 3,465 | +0.14% | 47,900 | 670億1853万 | -2.12% |
| 02/04 | 3,455 | 3,480 | 3,430 | 3,460 | +1.32% | 29,800 | 669億2182万 | -2.26% |
| 02/03 | 3,395 | 3,445 | 3,380 | 3,415 | +1.19% | 38,700 | 660億5145万 | -3.48% |
| 02/03 | （空売り報告）Citigroup Global Markets Limited 97,500株（0.5%）新規 |
| 02/02 | 3,490 | 3,495 | 3,370 | 3,375 | -2.6% | 51,100 | 652億7779万 | -4.61% |
| 01/30 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 3,455 | 3,465 | 3,395 | 3,465 | +1.02% | 60,500 | 670億1853万 | -2.12% |
| 01/29 | 3,465 | 3,465 | 3,415 | 3,430 | -1.44% | 31,200 | 663億4157万 | -3.08% |
| 01/28 | 3,495 | 3,505 | 3,440 | 3,480 | -0.43% | 28,000 | 673億865万 | -1.61% |
| 01/27 | 3,530 | 3,545 | 3,475 | 3,495 | -1.27% | 38,600 | 675億9878万 | -1.08% |
| 01/26 | 3,580 | 3,580 | 3,520 | 3,540 | -1.12% | 39,500 | 684億6915万 | +0.31% |
| 01/23 | 3,610 | 3,645 | 3,565 | 3,580 | -1.78% | 26,200 | 692億4281万 | +1.65% |
| 01/22 | 3,500 | 3,645 | 3,500 | 3,645 | +4.59% | 32,500 | 705億1万 | +3.73% |
| 01/21 | 3,505 | 3,535 | 3,460 | 3,485 | -1.97% | 30,800 | 674億536万 | -0.49% |
| 01/20 | 3,605 | 3,605 | 3,545 | 3,555 | -1.39% | 28,100 | 687億5927万 | +1.75% |
| 01/19 | 3,645 | 3,645 | 3,600 | 3,605 | -1.1% | 26,700 | 697億2635万 | +3.47% |
| 01/16 | 3,610 | 3,645 | 3,595 | 3,645 | +0.14% | 18,300 | 705億1万 | +4.95% |
| 01/15 | 3,600 | 3,640 | 3,570 | 3,640 | +0.41% | 13,800 | 704億330万 | +5.14% |
| 01/14 | 3,625 | 3,650 | 3,595 | 3,625 | 0% | 34,300 | 701億1318万 | +5.04% |
| 01/13 | 3,660 | 3,660 | 3,580 | 3,625 | +0.97% | 33,000 | 701億1318万 | +5.29% |
| 01/09 | 3,645 | 3,645 | 3,580 | 3,590 | +0.28% | 19,700 | 694億3622万 | +4.57% |
| 01/08 | 3,645 | 3,655 | 3,580 | 3,580 | -1.1% | 26,600 | 692億4281万 | +4.59% |
| 01/07 | 3,550 | 3,640 | 3,530 | 3,620 | +1.4% | 30,000 | 700億1647万 | +6% |
| 01/06 | 3,550 | 3,645 | 3,545 | 3,570 | -0.14% | 59,800 | 690億4939万 | +4.72% |
| 01/05 | 3,545 | 3,585 | 3,520 | 3,575 | +1.27% | 63,400 | 691億4610万 | +5.02% |
| 2025 |
| 12/30 | 3,520 | 3,540 | 3,485 | 3,530 | +1% | 34,400 | 682億7573万 | +3.85% |
| 12/29 | 3,490 | 3,500 | 3,475 | 3,495 | +0.43% | 38,300 | 675億9878万 | +2.95% |
| 12/26 | 3,430 | 3,480 | 3,415 | 3,480 | +2.05% | 47,300 | 673億865万 | +2.65% |
| 12/25 | 3,425 | 3,425 | 3,400 | 3,410 | +0.29% | 9,300 | 659億5474万 | +0.8% |
| 12/24 | 3,425 | 3,425 | 3,390 | 3,400 | -0.73% | 17,800 | 657億6133万 | +0.68% |
| 12/23 | 3,425 | 3,425 | 3,410 | 3,425 | -0.58% | 30,800 | 662億4487万 | +1.54% |
| 12/22 | 3,400 | 3,445 | 3,395 | 3,445 | +1.77% | 19,800 | 666億3170万 | +2.26% |
| 12/19 | 3,375 | 3,410 | 3,365 | 3,385 | 0% | 28,500 | 654億7120万 | +0.59% |
| 12/18 | 3,370 | 3,390 | 3,355 | 3,385 | +0.15% | 15,500 | 654億7120万 | +0.59% |
| 12/17 | 3,365 | 3,385 | 3,350 | 3,380 | +0.45% | 17,000 | 653億7449万 | +0.45% |
| 12/16 | 3,375 | 3,390 | 3,340 | 3,365 | -0.44% | 25,700 | 650億8437万 | +0.09% |
| 12/15 | 3,365 | 3,385 | 3,365 | 3,380 | +0.6% | 14,000 | 653億7449万 | +0.63% |
| 12/12 | 3,330 | 3,370 | 3,295 | 3,360 | +2.13% | 28,300 | 649億8766万 | +0.15% |
| 12/11 | 3,330 | 3,330 | 3,290 | 3,290 | -0.45% | 25,900 | 636億3375万 | -1.82% |
| 12/10 | 3,335 | 3,345 | 3,305 | 3,305 | -0.45% | 25,500 | 639億2388万 | -1.37% |
| 12/09 | 3,390 | 3,390 | 3,320 | 3,320 | -1.78% | 31,800 | 642億1400万 | -0.93% |
| 12/08 | 3,405 | 3,420 | 3,375 | 3,380 | +0.75% | 20,000 | 653億7449万 | +0.9% |
| 12/05 | 3,390 | 3,405 | 3,355 | 3,355 | -2.19% | 27,000 | 648億9096万 | +0.3% |
| 12/04 | 3,380 | 3,430 | 3,375 | 3,430 | +1.93% | 19,200 | 663億4157万 | +2.69% |
| 12/03 | 3,365 | 3,385 | 3,355 | 3,365 | +0.3% | 20,900 | 650億8437万 | +0.84% |
| 12/02 | 3,410 | 3,410 | 3,355 | 3,355 | -0.74% | 14,500 | 648億9096万 | +0.45% |
| 12/01 | 3,460 | 3,465 | 3,375 | 3,380 | -2.17% | 22,100 | 653億7449万 | +1.11% |
| 11/28 | 3,435 | 3,490 | 3,435 | 3,455 | +0.29% | 15,600 | 668億2511万 | +3.32% |
| 11/27 | 3,460 | 3,460 | 3,430 | 3,445 | -0.43% | 11,900 | 666億3170万 | +3.11% |
| 11/26 | 3,445 | 3,470 | 3,440 | 3,460 | +1.02% | 21,500 | 669億2182万 | +3.72% |
| 11/25 | 3,365 | 3,435 | 3,365 | 3,425 | +1.63% | 21,600 | 662億4487万 | +2.82% |
| 11/21 | 3,280 | 3,370 | 3,280 | 3,370 | +2.12% | 18,300 | 651億8108万 | +1.38% |
| 11/20 | 3,285 | 3,320 | 3,280 | 3,300 | +0.92% | 17,600 | 638億2717万 | -0.6% |
| 11/19 | 3,275 | 3,305 | 3,265 | 3,270 | -0.61% | 22,000 | 632億4692万 | -1.48% |
| 11/18 | 3,320 | 3,325 | 3,280 | 3,290 | -1.05% | 22,100 | 636億3375万 | -0.84% |
| 11/17 | 3,355 | 3,355 | 3,290 | 3,325 | -0.89% | 30,300 | 643億1071万 | +0.24% |
| 11/14 | 3,380 | 3,390 | 3,355 | 3,355 | -0.59% | 18,100 | 648億9096万 | +1.12% |
| 11/13 | 3,380 | 3,410 | 3,375 | 3,375 | -0.15% | 13,600 | 652億7779万 | +1.75% |
| 11/12 | 3,305 | 3,385 | 3,305 | 3,380 | +1.81% | 23,600 | 653億7449万 | +1.9% |
| 11/11 | 3,305 | 3,330 | 3,260 | 3,320 | +0.76% | 22,500 | 642億1400万 | +0.09% |
| 11/10 | 3,280 | 3,305 | 3,260 | 3,295 | +0.46% | 17,000 | 637億3046万 | -0.69% |
| 11/07 | 3,250 | 3,280 | 3,225 | 3,280 | +0.92% | 24,400 | 634億4034万 | -1.12% |
| 11/06 | 3,280 | 3,285 | 3,250 | 3,250 | -0.91% | 25,300 | 628億6009万 | -2.02% |
| 11/05 | 3,320 | 3,325 | 3,225 | 3,280 | -0.91% | 47,100 | 634億4034万 | -1.29% |
| 11/04 | 3,365 | 3,370 | 3,295 | 3,310 | +0.46% | 50,100 | 640億2059万 | -0.63% |
| 10/31 | （IR情報）14:40 第2四半期(中間期)業績予想と実績値との差異に関するお知らせ |
| 10/31 | （IR情報）13:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 3,245 | 3,370 | 3,185 | 3,295 | +1.23% | 89,900 | 637億3046万 | -1.41% |
| 10/30 | 3,230 | 3,270 | 3,225 | 3,255 | +0.46% | 39,500 | 629億5680万 | -2.86% |
| 10/29 | 3,345 | 3,355 | 3,240 | 3,240 | -3.14% | 21,500 | 626億6668万 | -3.57% |
| 10/28 | 3,445 | 3,445 | 3,345 | 3,345 | -3.18% | 23,900 | 646億9754万 | -0.71% |
| 10/27 | 3,410 | 3,460 | 3,410 | 3,455 | +1.32% | 17,700 | 668億2511万 | +2.46% |
| 10/24 | 3,420 | 3,425 | 3,400 | 3,410 | -0.44% | 11,700 | 659億5474万 | +1.22% |
| 10/23 | 3,375 | 3,445 | 3,370 | 3,425 | +1.63% | 21,400 | 662億4487万 | +1.66% |
| 10/22 | 3,315 | 3,370 | 3,315 | 3,370 | +1.66% | 17,100 | 651億8108万 | +0.03% |
| 10/21 | 3,350 | 3,350 | 3,300 | 3,315 | -0.6% | 12,500 | 641億1729万 | -1.66% |
| 10/20 | 3,285 | 3,335 | 3,285 | 3,335 | +2.3% | 18,900 | 645億412万 | -1.21% |
| 10/17 | 3,275 | 3,290 | 3,250 | 3,260 | -0.31% | 21,500 | 630億5351万 | -3.55% |
| 10/16 | 3,270 | 3,310 | 3,265 | 3,270 | -0.15% | 16,400 | 632億4692万 | -3.43% |
| 10/15 | 3,250 | 3,280 | 3,250 | 3,275 | +0.77% | 26,100 | 633億4363万 | -3.45% |
| 10/14 | 3,255 | 3,270 | 3,220 | 3,250 | -0.31% | 50,800 | 628億6009万 | -4.36% |
| 10/10 | 3,330 | 3,330 | 3,255 | 3,260 | -2.83% | 26,700 | 630億5351万 | -4.17% |
| 10/09 | 3,340 | 3,360 | 3,330 | 3,355 | +0.9% | 14,900 | 648億9096万 | -1.47% |
| 10/08 | 3,370 | 3,405 | 3,325 | 3,325 | -1.34% | 23,300 | 643億1071万 | -2.29% |
| 10/07 | 3,360 | 3,380 | 3,355 | 3,370 | -0.3% | 16,000 | 651億8108万 | -0.94% |
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。
