| 2026 |
| 03/06 | 4,155 | 4,180 | 4,095 | 4,175 | -1.18% | 67,900 | 1085億5000万 | +2.63% |
| 03/05 | 4,180 | 4,275 | 4,180 | 4,225 | +4.58% | 110,800 | 1098億5000万 | +4.45% |
| 03/04 | 4,125 | 4,205 | 3,995 | 4,040 | -6.81% | 146,900 | 1050億4000万 | +0.45% |
| 03/03 | 4,410 | 4,470 | 4,310 | 4,335 | -1.48% | 156,900 | 1127億1000万 | +8.19% |
| 03/02 | 4,330 | 4,415 | 4,200 | 4,400 | -0.23% | 171,900 | 1144億 | +10.47% |
| 02/27 | 4,335 | 4,425 | 4,310 | 4,410 | +1.5% | 68,300 | 1146億6000万 | +11.48% |
| 02/26 | 4,310 | 4,420 | 4,310 | 4,345 | 0% | 80,800 | 1129億7000万 | +10.7% |
| 02/25 | 4,385 | 4,400 | 4,305 | 4,345 | -0.11% | 87,000 | 1129億7000万 | +11.52% |
| 02/24 | 4,220 | 4,385 | 4,175 | 4,350 | +3.2% | 139,700 | 1131億 | +12.46% |
| 02/20 | 4,230 | 4,275 | 4,160 | 4,215 | -1.17% | 79,200 | 1095億9000万 | +9.77% |
| 02/19 | 4,260 | 4,275 | 4,200 | 4,265 | +0.83% | 63,800 | 1108億9000万 | +11.8% |
| 02/18 | 4,185 | 4,255 | 4,175 | 4,230 | +1.08% | 51,500 | 1099億8000万 | +11.67% |
| 02/17 | 4,155 | 4,220 | 4,135 | 4,185 | +0.48% | 66,100 | 1088億1000万 | +11.3% |
| 02/16 | 4,125 | 4,165 | 4,095 | 4,165 | +0.73% | 80,800 | 1082億9000万 | +11.57% |
| 02/13 | 4,255 | 4,340 | 4,110 | 4,135 | -3.61% | 128,900 | 1075億1000万 | +11.55% |
| 02/12 | 4,055 | 4,315 | 4,040 | 4,290 | +7.65% | 227,200 | 1115億4000万 | +16.48% |
| 02/10 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | （IR情報）13:00 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 02/10 | 3,855 | 4,205 | 3,840 | 3,985 | +3.78% | 222,800 | 1036億1000万 | +9.09% |
| 02/09 | 3,825 | 3,865 | 3,790 | 3,840 | +2.13% | 152,800 | 998億4000万 | +5.7% |
| 02/06 | 3,735 | 3,760 | 3,715 | 3,760 | +0.67% | 82,300 | 977億6000万 | +3.92% |
| 02/05 | 3,765 | 3,765 | 3,715 | 3,735 | +0.13% | 60,600 | 971億1000万 | +3.52% |
| 02/04 | 3,690 | 3,770 | 3,655 | 3,730 | +2.05% | 74,500 | 969億8000万 | +3.7% |
| 02/03 | 3,635 | 3,675 | 3,600 | 3,655 | +1.11% | 121,100 | 950億3000万 | +1.92% |
| 02/02 | 3,655 | 3,675 | 3,605 | 3,615 | -0.69% | 44,400 | 939億9000万 | +1.01% |
| 01/30 | 3,640 | 3,645 | 3,615 | 3,640 | +0.41% | 48,400 | 946億4000万 | +1.85% |
| 01/29 | 3,620 | 3,645 | 3,585 | 3,625 | +0.55% | 47,000 | 942億5000万 | +1.63% |
| 01/28 | 3,615 | 3,650 | 3,595 | 3,605 | -1.5% | 68,500 | 937億3000万 | +1.29% |
| 01/27 | 3,650 | 3,670 | 3,615 | 3,660 | -0.14% | 44,100 | 951億6000万 | +3.07% |
| 01/26 | 3,665 | 3,695 | 3,650 | 3,665 | -1.87% | 50,400 | 952億9000万 | +3.5% |
| 01/23 | 3,715 | 3,740 | 3,700 | 3,735 | +0.81% | 52,600 | 971億1000万 | +5.78% |
| 01/22 | 3,660 | 3,725 | 3,650 | 3,705 | +1.93% | 73,800 | 963億3000万 | +5.26% |
| 01/21 | 3,590 | 3,635 | 3,580 | 3,635 | 0% | 52,900 | 945億1000万 | +3.56% |
| 01/20 | 3,650 | 3,680 | 3,605 | 3,635 | -0.41% | 116,300 | 945億1000万 | +3.86% |
| 01/19 | 3,655 | 3,660 | 3,600 | 3,650 | 0% | 39,900 | 949億 | +4.52% |
| 01/16 | 3,595 | 3,650 | 3,580 | 3,650 | +1.67% | 48,700 | 949億 | +4.89% |
| 01/15 | 3,555 | 3,605 | 3,555 | 3,590 | +0.28% | 49,100 | 933億4000万 | +3.49% |
| 01/14 | 3,545 | 3,585 | 3,545 | 3,580 | +1.42% | 45,200 | 930億8000万 | +3.47% |
| 01/13 | 3,570 | 3,570 | 3,515 | 3,530 | +0.86% | 47,300 | 917億8000万 | +2.29% |
| 01/09 | 3,540 | 3,555 | 3,495 | 3,500 | -0.43% | 41,000 | 910億 | +1.66% |
| 01/08 | 3,550 | 3,560 | 3,505 | 3,515 | -0.99% | 42,000 | 913億9000万 | +2.21% |
| 01/07 | 3,530 | 3,565 | 3,520 | 3,550 | +0.71% | 53,000 | 923億 | +3.38% |
| 01/06 | 3,505 | 3,530 | 3,500 | 3,525 | +1.15% | 76,600 | 916億5000万 | +2.8% |
| 01/05 | 3,485 | 3,495 | 3,470 | 3,485 | 0% | 39,500 | 906億1000万 | +1.81% |
| 2025 |
| 12/30 | 3,475 | 3,505 | 3,460 | 3,485 | -0.14% | 30,600 | 906億1000万 | +1.96% |
| 12/29 | 3,470 | 3,490 | 3,460 | 3,490 | +0.87% | 35,100 | 907億4000万 | +2.35% |
| 12/26 | 3,480 | 3,480 | 3,445 | 3,460 | -0.29% | 34,300 | 899億6000万 | +1.73% |
| 12/25 | 3,480 | 3,480 | 3,460 | 3,470 | 0% | 23,700 | 902億2000万 | +2.36% |
| 12/24 | 3,490 | 3,500 | 3,450 | 3,470 | -0.57% | 28,300 | 902億2000万 | +2.72% |
| 12/23 | 3,470 | 3,490 | 3,460 | 3,490 | +0.87% | 37,500 | 907億4000万 | +3.68% |
| 12/22 | 3,435 | 3,470 | 3,425 | 3,460 | +1.02% | 61,900 | 899億6000万 | +3.1% |
| 12/19 | 3,410 | 3,450 | 3,410 | 3,425 | +0.15% | 79,800 | 890億5000万 | +2.3% |
| 12/18 | 3,405 | 3,425 | 3,385 | 3,420 | +0.59% | 34,300 | 889億2000万 | +2.33% |
| 12/17 | 3,410 | 3,420 | 3,380 | 3,400 | -0.58% | 55,500 | 884億 | +1.95% |
| 12/16 | 3,455 | 3,455 | 3,405 | 3,420 | -1.01% | 31,300 | 889億2000万 | +2.67% |
| 12/15 | 3,455 | 3,465 | 3,435 | 3,455 | 0% | 40,400 | 898億3000万 | +3.91% |
| 12/12 | 3,420 | 3,460 | 3,415 | 3,455 | +1.77% | 48,300 | 898億3000万 | +4.19% |
| 12/11 | 3,445 | 3,450 | 3,395 | 3,395 | -0.73% | 42,300 | 882億7000万 | +2.63% |
| 12/10 | 3,375 | 3,420 | 3,375 | 3,420 | +1.48% | 49,400 | 889億2000万 | +3.6% |
| 12/09 | 3,370 | 3,395 | 3,350 | 3,370 | 0% | 40,000 | 876億2000万 | +2.31% |
| 12/08 | 3,355 | 3,385 | 3,350 | 3,370 | +0.6% | 27,100 | 876億2000万 | +2.49% |
| 12/05 | 3,365 | 3,380 | 3,340 | 3,350 | -0.45% | 43,400 | 871億 | +2.07% |
| 12/04 | 3,350 | 3,375 | 3,345 | 3,365 | +0.9% | 40,000 | 874億9000万 | +2.69% |
| 12/03 | 3,385 | 3,395 | 3,335 | 3,335 | -1.62% | 53,800 | 867億1000万 | +1.86% |
| 12/02 | 3,395 | 3,395 | 3,360 | 3,390 | -0.15% | 40,900 | 881億4000万 | +3.54% |
| 12/01 | 3,430 | 3,435 | 3,380 | 3,395 | -1.02% | 60,400 | 882億7000万 | +3.79% |
| 11/28 | 3,380 | 3,430 | 3,370 | 3,430 | +1.78% | 78,600 | 891億8000万 | +5.05% |
| 11/27 | 3,370 | 3,375 | 3,350 | 3,370 | +0.45% | 34,100 | 876億2000万 | +3.44% |
| 11/26 | 3,310 | 3,355 | 3,300 | 3,355 | +1.98% | 57,200 | 872億3000万 | +3.17% |
| 11/25 | 3,280 | 3,295 | 3,265 | 3,290 | +0.92% | 41,500 | 855億4000万 | +1.32% |
| 11/21 | 3,200 | 3,275 | 3,200 | 3,260 | +2.19% | 68,700 | 847億6000万 | +0.49% |
| 11/20 | 3,200 | 3,220 | 3,180 | 3,190 | +0.63% | 35,800 | 829億4000万 | -1.6% |
| 11/19 | 3,180 | 3,205 | 3,155 | 3,170 | -0.31% | 44,800 | 824億2000万 | -2.22% |
| 11/18 | 3,235 | 3,240 | 3,170 | 3,180 | -1.85% | 60,000 | 826億8000万 | -1.88% |
| 11/17 | 3,235 | 3,255 | 3,225 | 3,240 | -0.15% | 25,100 | 842億4000万 | -0.06% |
| 11/14 | 3,250 | 3,265 | 3,245 | 3,245 | -0.76% | 30,500 | 843億7000万 | +0.03% |
| 11/13 | 3,270 | 3,295 | 3,245 | 3,270 | +0.31% | 36,300 | 850億2000万 | +0.77% |
| 11/12 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | （IR情報）13:00 2026年3月期第2四半期(中間期)連結業績予想と実績との差異および通期連結業績予想の修正に関するお知らせ |
| 11/12 | 3,295 | 3,320 | 3,200 | 3,260 | -0.76% | 79,800 | 847億6000万 | +0.37% |
| 11/11 | 3,295 | 3,295 | 3,255 | 3,285 | +0.15% | 45,900 | 854億1000万 | +1.08% |
| 11/10 | 3,265 | 3,295 | 3,250 | 3,280 | +1.39% | 45,000 | 852億8000万 | +0.99% |
| 11/07 | 3,240 | 3,265 | 3,230 | 3,235 | -0.77% | 34,100 | 841億1000万 | -0.4% |
| 11/06 | 3,240 | 3,285 | 3,215 | 3,260 | +1.24% | 41,100 | 847億6000万 | +0.4% |
| 11/05 | 3,215 | 3,230 | 3,170 | 3,220 | -0.46% | 69,300 | 837億2000万 | -0.86% |
| 11/04 | 3,200 | 3,265 | 3,185 | 3,235 | +0.47% | 81,300 | 841億1000万 | -0.46% |
| 10/31 | 3,230 | 3,230 | 3,190 | 3,220 | -0.16% | 50,200 | 837億2000万 | -1.11% |
| 10/30 | 3,230 | 3,235 | 3,195 | 3,225 | -0.15% | 50,100 | 838億5000万 | -1.13% |
| 10/29 | 3,275 | 3,295 | 3,215 | 3,230 | -1.52% | 48,100 | 839億8000万 | -1.13% |
| 10/28 | 3,310 | 3,310 | 3,275 | 3,280 | -1.5% | 70,900 | 852億8000万 | +0.21% |
| 10/27 | 3,320 | 3,335 | 3,310 | 3,330 | +0.6% | 42,500 | 865億8000万 | +1.62% |
| 10/24 | 3,265 | 3,310 | 3,265 | 3,310 | +1.38% | 38,500 | 860億6000万 | +0.98% |
| 10/23 | 3,230 | 3,270 | 3,225 | 3,265 | +0.77% | 48,600 | 848億9000万 | -0.43% |
| 10/22 | 3,245 | 3,255 | 3,230 | 3,240 | +0.31% | 72,100 | 842億4000万 | -1.34% |
| 10/21 | 3,240 | 3,250 | 3,225 | 3,230 | 0% | 34,100 | 839億8000万 | -1.82% |
| 10/20 | 3,235 | 3,245 | 3,220 | 3,230 | +0.78% | 40,100 | 839億8000万 | -2.06% |
| 10/17 | 3,195 | 3,210 | 3,175 | 3,205 | -0.16% | 35,500 | 833億3000万 | -3% |
| 10/16 | 3,205 | 3,215 | 3,190 | 3,210 | +0.47% | 42,000 | 834億6000万 | -3.08% |
| 10/15 | 3,180 | 3,200 | 3,175 | 3,195 | +1.27% | 41,500 | 830億7000万 | -3.77% |
| 10/14 | 3,140 | 3,180 | 3,135 | 3,155 | -0.94% | 79,900 | 820億3000万 | -5.23% |
| 10/10 | 3,250 | 3,255 | 3,185 | 3,185 | -3.19% | 70,200 | 828億1000万 | -4.58% |
| 10/09 | 3,280 | 3,300 | 3,265 | 3,290 | 0% | 48,300 | 855億4000万 | -1.64% |
| 10/08 | 3,330 | 3,335 | 3,260 | 3,290 | -1.2% | 83,700 | 855億4000万 | -1.76% |
| 10/07 | （5%ルール）みずほ証券（0.24%）アセットマネジメントOne（3.83%）みずほ銀行（1.92%） |
| 10/07 | 3,320 | 3,335 | 3,290 | 3,330 | +0.76% | 39,500 | 865億8000万 | -0.66% |
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。
