| 2026 |
| 03/06 | 936 | 943 | 934 | 943 | +0.32% | 3,300 | 101億1779万 | 0% |
| 03/05 | 935 | 940 | 928 | 940 | +2.17% | 6,100 | 100億8560万 | -0.63% |
| 03/04 | 917 | 921 | 910 | 920 | -0.54% | 16,600 | 98億7102万 | -3.06% |
| 03/03 | 933 | 933 | 925 | 925 | -1.6% | 8,900 | 99億2466万 | -2.94% |
| 03/02 | 947 | 947 | 936 | 940 | -1.16% | 4,100 | 100億8560万 | -1.88% |
| 02/27 | 945 | 951 | 939 | 951 | +0.96% | 6,400 | 102億363万 | -1.04% |
| 02/26 | 933 | 942 | 928 | 942 | +0.86% | 7,300 | 101億706万 | -2.28% |
| 02/25 | 930 | 938 | 925 | 934 | +0.76% | 12,700 | 100億2123万 | -3.51% |
| 02/24 | 927 | 929 | 925 | 927 | 0% | 5,200 | 99億4612万 | -4.83% |
| 02/20 | 930 | 931 | 927 | 927 | -0.32% | 6,800 | 99億4612万 | -5.31% |
| 02/19 | 932 | 935 | 928 | 930 | -0.21% | 6,800 | 99億7831万 | -5.58% |
| 02/18 | 933 | 939 | 932 | 932 | -0.11% | 7,500 | 99億9977万 | -5.95% |
| 02/17 | 942 | 942 | 933 | 933 | -0.96% | 4,100 | 100億1050万 | -6.42% |
| 02/16 | 946 | 946 | 939 | 942 | -0.11% | 6,400 | 101億706万 | -5.8% |
| 02/13 | 948 | 951 | 943 | 943 | -0.95% | 6,400 | 101億1779万 | -5.98% |
| 02/12 | 948 | 953 | 948 | 952 | +0.42% | 6,400 | 102億1436万 | -5.37% |
| 02/10 | 950 | 950 | 944 | 948 | +0.32% | 6,900 | 101億7144万 | -5.95% |
| 02/09 | 960 | 960 | 942 | 945 | -1.46% | 14,800 | 101億3925万 | -6.53% |
| 02/06 | 958 | 959 | 946 | 959 | +0.1% | 11,200 | 102億8946万 | -5.33% |
| 02/05 | 958 | 961 | 953 | 958 | +0.52% | 7,900 | 102億7873万 | -5.62% |
| 02/04 | 944 | 955 | 938 | 953 | +1.38% | 10,900 | 102億2508万 | -6.29% |
| 02/03 | 945 | 949 | 937 | 940 | -0.95% | 24,700 | 100億8560万 | -7.75% |
| 02/02 | 967 | 968 | 945 | 949 | -1.96% | 27,300 | 101億8217万 | -7.05% |
| 01/30 | 961 | 971 | 944 | 968 | -0.62% | 36,000 | 103億8603万 | -5.38% |
| 01/29 | 995 | 998 | 969 | 974 | -3.56% | 58,000 | 104億5040万 | -4.88% |
| 01/28 | 1,020 | 1,021 | 1,010 | 1,010 | -1.27% | 108,500 | 108億3666万 | -1.46% |
| 01/27 | 1,024 | 1,025 | 1,020 | 1,023 | -0.2% | 21,100 | 109億7614万 | -0.2% |
| 01/26 | 1,025 | 1,033 | 1,022 | 1,025 | -1.16% | 20,700 | 109億9760万 | +0.1% |
| 01/23 | 1,024 | 1,040 | 1,024 | 1,037 | +0.48% | 28,200 | 111億2635万 | +1.37% |
| 01/22 | 1,030 | 1,077 | 1,026 | 1,032 | +0.58% | 74,000 | 110億7270万 | +0.98% |
| 01/21 | 1,027 | 1,039 | 1,026 | 1,026 | -1.72% | 34,300 | 110億833万 | +0.59% |
| 01/20 | 1,063 | 1,063 | 1,043 | 1,044 | -1.97% | 36,500 | 112億146万 | +2.45% |
| 01/19 | 1,063 | 1,075 | 1,054 | 1,065 | +0.19% | 22,600 | 114億2677万 | +4.62% |
| 01/16 | 1,064 | 1,064 | 1,054 | 1,063 | -1.02% | 48,200 | 114億532万 | +4.73% |
| 01/15 | 1,089 | 1,089 | 1,067 | 1,074 | -0.37% | 47,200 | 115億2334万 | +6.02% |
| 01/14 | 1,090 | 1,096 | 1,071 | 1,078 | -1.37% | 72,400 | 115億6626万 | +6.84% |
| 01/13 | 1,159 | 1,159 | 1,087 | 1,093 | +8.33% | 289,800 | 117億2720万 | +8.65% |
| 01/09 | 1,006 | 1,009 | 1,004 | 1,009 | +0.1% | 5,200 | 108億2593万 | +0.7% |
| 01/08 | 1,008 | 1,010 | 1,007 | 1,008 | -0.4% | 5,400 | 108億1520万 | +0.7% |
| 01/07 | 1,009 | 1,012 | 1,008 | 1,012 | -0.1% | 4,200 | 108億5812万 | +1.2% |
| 01/06 | 1,011 | 1,013 | 1,008 | 1,013 | +0.2% | 3,000 | 108億6885万 | +1.4% |
| 01/05 | 1,007 | 1,013 | 1,007 | 1,011 | +0.2% | 9,300 | 108億4739万 | +1.3% |
| 2025 |
| 12/30 | 1,004 | 1,010 | 1,004 | 1,009 | +0.2% | 8,500 | 108億2593万 | +1.1% |
| 12/29 | 1,002 | 1,009 | 999 | 1,007 | +0.5% | 9,000 | 108億447万 | +1.1% |
| 12/26 | 998 | 1,002 | 998 | 1,002 | +0.3% | 4,700 | 107億5082万 | +0.7% |
| 12/25 | 1,002 | 1,002 | 995 | 999 | 0% | 6,100 | 107億1864万 | +0.5% |
| 12/24 | 1,000 | 1,000 | 995 | 999 | -0.1% | 6,500 | 107億1864万 | +0.5% |
| 12/23 | 999 | 1,002 | 997 | 1,000 | +0.1% | 4,900 | 107億2937万 | +0.7% |
| 12/22 | 997 | 1,001 | 996 | 999 | +0.4% | 10,800 | 107億1864万 | +0.6% |
| 12/19 | 997 | 998 | 995 | 995 | -0.4% | 4,700 | 106億7572万 | +0.2% |
| 12/18 | 994 | 1,000 | 994 | 999 | +0.2% | 5,000 | 107億1864万 | +0.6% |
| 12/17 | 1,000 | 1,000 | 989 | 997 | -0.4% | 8,100 | 106億9718万 | +0.5% |
| 12/16 | 1,007 | 1,007 | 994 | 1,001 | -0.4% | 11,500 | 107億4009万 | +0.91% |
| 12/15 | 1,000 | 1,008 | 999 | 1,005 | +0.5% | 14,500 | 107億8301万 | +1.41% |
| 12/12 | 992 | 1,001 | 986 | 1,000 | +0.1% | 18,800 | 107億2937万 | +1.01% |
| 12/11 | （IR情報）15:30 2026年1月期第3四半期決算短信[日本基準](連結) |
| 12/11 | 1,010 | 1,010 | 995 | 999 | -1.09% | 13,400 | 107億1864万 | +0.91% |
| 12/10 | 1,000 | 1,014 | 1,000 | 1,010 | +1.1% | 14,800 | 108億3666万 | +2.12% |
| 12/09 | 1,000 | 1,000 | 993 | 999 | +0.2% | 8,700 | 107億1864万 | +1.11% |
| 12/08 | 997 | 1,000 | 992 | 997 | +0.3% | 10,200 | 106億9718万 | +1.01% |
| 12/05 | 993 | 994 | 988 | 994 | +0.4% | 3,000 | 106億6499万 | +0.71% |
| 12/04 | 987 | 990 | 987 | 990 | +0.2% | 3,800 | 106億2207万 | +0.3% |
| 12/03 | 983 | 994 | 983 | 988 | +0.1% | 8,400 | 106億61万 | +0.2% |
| 12/02 | 986 | 990 | 983 | 987 | -0.3% | 8,900 | 105億8988万 | +0.1% |
| 12/01 | 995 | 996 | 990 | 990 | -0.5% | 5,200 | 106億2207万 | +0.41% |
| 11/28 | 989 | 995 | 989 | 995 | +0.51% | 5,900 | 106億7572万 | +0.91% |
| 11/27 | 983 | 990 | 983 | 990 | +0.3% | 3,600 | 106億2207万 | +0.51% |
| 11/26 | 985 | 987 | 984 | 987 | +0.41% | 3,400 | 105億8988万 | +0.2% |
| 11/25 | 980 | 983 | 980 | 983 | +0.2% | 4,700 | 105億4697万 | -0.2% |
| 11/21 | 976 | 981 | 976 | 981 | +0.51% | 1,400 | 105億2551万 | -0.41% |
| 11/20 | 976 | 980 | 972 | 976 | -0.91% | 22,300 | 104億7186万 | -0.91% |
| 11/19 | 986 | 991 | 985 | 985 | -0.1% | 1,700 | 105億6842万 | -0.1% |
| 11/18 | 987 | 994 | 985 | 986 | -0.4% | 3,100 | 105億7915万 | +0.1% |
| 11/17 | 996 | 996 | 985 | 990 | -0.5% | 2,600 | 106億2207万 | +0.51% |
| 11/14 | 986 | 995 | 986 | 995 | +0.2% | 3,600 | 106億7572万 | +1.12% |
| 11/13 | 986 | 993 | 986 | 993 | +0.71% | 3,400 | 106億5426万 | +1.02% |
| 11/12 | 985 | 986 | 983 | 986 | +0.1% | 2,500 | 105億7915万 | +0.41% |
| 11/11 | 986 | 986 | 983 | 985 | 0% | 3,400 | 105億6842万 | +0.31% |
| 11/10 | 987 | 988 | 984 | 985 | -0.2% | 4,400 | 105億6842万 | +0.41% |
| 11/07 | 983 | 988 | 983 | 987 | +0.3% | 3,500 | 105億8988万 | +0.71% |
| 11/06 | 985 | 986 | 984 | 984 | -0.1% | 2,100 | 105億5770万 | +0.51% |
| 11/05 | 985 | 985 | 982 | 985 | 0% | 3,500 | 105億6842万 | +0.61% |
| 11/04 | 987 | 988 | 982 | 985 | +0.41% | 3,000 | 105億6842万 | +0.61% |
| 10/31 | 990 | 990 | 980 | 981 | -0.2% | 2,500 | 105億2551万 | +0.2% |
| 10/30 | 985 | 985 | 981 | 983 | -0.3% | 1,200 | 105億4697万 | +0.51% |
| 10/29 | 989 | 990 | 985 | 986 | 0% | 3,200 | 105億7915万 | +0.82% |
| 10/28 | 990 | 990 | 984 | 986 | -0.3% | 3,700 | 105億7915万 | +0.82% |
| 10/27 | 984 | 989 | 982 | 989 | +0.92% | 9,400 | 106億1134万 | +1.23% |
| 10/24 | 985 | 985 | 980 | 980 | -0.1% | 5,100 | 105億1478万 | +0.31% |
| 10/23 | 979 | 983 | 977 | 981 | +0.2% | 3,800 | 105億2551万 | +0.51% |
| 10/22 | 983 | 984 | 975 | 979 | -0.51% | 8,200 | 105億405万 | +0.31% |
| 10/21 | 991 | 991 | 983 | 984 | 0% | 8,600 | 105億5770万 | +0.82% |
| 10/20 | 989 | 991 | 982 | 984 | -0.51% | 6,400 | 105億5770万 | +0.82% |
| 10/17 | 990 | 991 | 980 | 989 | +0.1% | 6,900 | 106億1134万 | +1.33% |
| 10/16 | 995 | 995 | 986 | 988 | -0.6% | 13,900 | 106億61万 | +1.23% |
| 10/15 | 979 | 995 | 975 | 994 | +2.47% | 28,900 | 106億6499万 | +1.95% |
| 10/14 | 971 | 973 | 967 | 970 | -0.41% | 4,100 | 104億748万 | -0.51% |
| 10/10 | 975 | 976 | 971 | 974 | +0.21% | 11,600 | 104億5040万 | 0% |
| 10/09 | 973 | 975 | 970 | 972 | -0.1% | 4,800 | 104億2894万 | -0.21% |
| 10/08 | 973 | 977 | 971 | 973 | +0.1% | 5,500 | 104億3967万 | -0.1% |
| 10/07 | 973 | 973 | 967 | 972 | -0.1% | 3,100 | 104億2894万 | -0.21% |
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。
