| 2026 |
| 03/06 | 1,039 | 1,061 | 1,035 | 1,048 | -1.5% | 53,100 | 151億3312万 | -6.51% |
| 03/05 | 1,051 | 1,067 | 1,044 | 1,064 | +6.93% | 125,100 | 153億6416万 | -5.84% |
| 03/04 | 1,025 | 1,036 | 974 | 995 | -5.69% | 205,900 | 143億6780万 | -13.25% |
| 03/04 | （空売り報告）Nomura International plc 91,798株（0.63%）新規 |
| 03/03 | 1,102 | 1,109 | 1,055 | 1,055 | -5.21% | 161,100 | 152億3420万 | -9.6% |
| 03/02 | 1,104 | 1,120 | 1,097 | 1,113 | -1.85% | 91,800 | 160億7172万 | -6.16% |
| 02/27 | 1,110 | 1,134 | 1,103 | 1,134 | +1.8% | 61,900 | 163億7496万 | -5.58% |
| 02/26 | 1,110 | 1,120 | 1,100 | 1,114 | +1% | 130,000 | 160億8616万 | -8.31% |
| 02/25 | 1,157 | 1,158 | 1,095 | 1,103 | -4.91% | 223,700 | 159億2732万 | -10.25% |
| 02/24 | 1,148 | 1,162 | 1,131 | 1,160 | +0.09% | 79,500 | 167億5040万 | -6.9% |
| 02/20 | 1,183 | 1,183 | 1,155 | 1,159 | -2.19% | 65,200 | 167億3596万 | -8.02% |
| 02/19 | 1,190 | 1,200 | 1,178 | 1,185 | +0.34% | 70,300 | 171億1140万 | -6.84% |
| 02/18 | 1,164 | 1,189 | 1,157 | 1,181 | +1.2% | 61,100 | 170億5364万 | -7.81% |
| 02/17 | 1,189 | 1,189 | 1,162 | 1,167 | -0.77% | 32,300 | 168億5148万 | -9.39% |
| 02/16 | 1,176 | 1,188 | 1,167 | 1,176 | +1.99% | 55,900 | 169億8144万 | -9.19% |
| 02/13 | 1,191 | 1,191 | 1,146 | 1,153 | -4% | 88,500 | 166億4932万 | -11.38% |
| 02/12 | 1,177 | 1,210 | 1,177 | 1,201 | +2.83% | 119,700 | 173億4244万 | -8.11% |
| 02/10 | 1,142 | 1,169 | 1,142 | 1,168 | +3.18% | 102,100 | 168億6592万 | -10.91% |
| 02/09 | 1,109 | 1,140 | 1,098 | 1,132 | +3.38% | 121,000 | 163億4608万 | -13.98% |
| 02/06 | 1,092 | 1,100 | 1,084 | 1,095 | -0.45% | 60,300 | 158億1180万 | -17.05% |
| 02/05 | 1,100 | 1,115 | 1,090 | 1,100 | +1.1% | 108,900 | 158億8400万 | -17.04% |
| 02/04 | 1,101 | 1,113 | 1,075 | 1,088 | -2.16% | 179,400 | 157億1072万 | -18.32% |
| 02/03 | 1,114 | 1,129 | 1,103 | 1,112 | +2.87% | 154,300 | 160億5728万 | -16.95% |
| 02/02 | 1,130 | 1,143 | 1,081 | 1,081 | -4.51% | 184,700 | 156億964万 | -19.57% |
| 01/30 | 1,112 | 1,153 | 1,112 | 1,132 | +2.44% | 161,300 | 163億4608万 | -16.15% |
| 01/29 | 1,195 | 1,195 | 1,097 | 1,105 | -13.67% | 660,300 | 159億5620万 | -18.39% |
| 01/28 | （IR情報）15:00 通期業績予想の修正に関するお知らせ |
| 01/28 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/28 | 1,487 | 1,499 | 1,262 | 1,280 | -14.32% | 336,500 | 184億8320万 | -5.74% |
| 01/27 | 1,492 | 1,500 | 1,478 | 1,494 | -0.27% | 82,500 | 215億7336万 | +10.18% |
| 01/26 | 1,499 | 1,508 | 1,483 | 1,498 | -0.93% | 96,400 | 216億3112万 | +11.46% |
| 01/23 | 1,501 | 1,522 | 1,498 | 1,512 | +1.07% | 71,900 | 218億3328万 | +13.51% |
| 01/22 | 1,490 | 1,511 | 1,470 | 1,496 | +1.36% | 90,700 | 216億224万 | +13.33% |
| 01/21 | 1,423 | 1,494 | 1,422 | 1,476 | -0.47% | 91,400 | 213億1344万 | +12.93% |
| 01/20 | 1,516 | 1,516 | 1,480 | 1,483 | -1.85% | 112,300 | 214億1452万 | +14.52% |
| 01/19 | 1,545 | 1,547 | 1,501 | 1,511 | -0.92% | 119,800 | 218億1884万 | +17.68% |
| 01/16 | 1,460 | 1,545 | 1,454 | 1,525 | +5.24% | 149,200 | 220億2100万 | +20.08% |
| 01/15 | 1,415 | 1,460 | 1,415 | 1,449 | +2.62% | 90,500 | 209億2356万 | +15.37% |
| 01/14 | 1,355 | 1,413 | 1,347 | 1,412 | +4.13% | 97,100 | 203億8928万 | +13.41% |
| 01/13 | 1,357 | 1,359 | 1,332 | 1,356 | +1.88% | 70,600 | 195億8064万 | +9.8% |
| 01/09 | 1,337 | 1,346 | 1,328 | 1,331 | -0.08% | 64,600 | 192億1964万 | +8.39% |
| 01/08 | 1,315 | 1,342 | 1,311 | 1,332 | +1.45% | 76,500 | 192億3408万 | +9.09% |
| 01/07 | 1,297 | 1,324 | 1,295 | 1,313 | +0.84% | 85,000 | 189億5972万 | +8.07% |
| 01/06 | 1,302 | 1,317 | 1,295 | 1,302 | +1.72% | 69,000 | 188億88万 | +7.6% |
| 01/05 | 1,252 | 1,293 | 1,244 | 1,280 | +3.56% | 100,100 | 184億8320万 | +6.22% |
| 2025 |
| 12/30 | 1,245 | 1,254 | 1,236 | 1,236 | -0.8% | 34,100 | 178億4784万 | +2.91% |
| 12/29 | 1,249 | 1,261 | 1,244 | 1,246 | +0.32% | 21,400 | 179億9224万 | +4.01% |
| 12/26 | 1,258 | 1,258 | 1,240 | 1,242 | -1.51% | 42,300 | 179億3448万 | +4.02% |
| 12/25 | 1,238 | 1,264 | 1,238 | 1,261 | +2.11% | 37,900 | 182億884万 | +5.79% |
| 12/24 | 1,242 | 1,247 | 1,231 | 1,235 | -0.16% | 37,500 | 178億3340万 | +4.04% |
| 12/23 | 1,227 | 1,244 | 1,224 | 1,237 | +0.08% | 32,800 | 178億6228万 | +4.56% |
| 12/22 | 1,221 | 1,237 | 1,220 | 1,236 | +1.39% | 45,400 | 178億4784万 | +4.66% |
| 12/19 | 1,201 | 1,219 | 1,201 | 1,219 | +1.08% | 27,600 | 176億236万 | +3.48% |
| 12/18 | 1,210 | 1,210 | 1,190 | 1,206 | -0.17% | 21,300 | 174億1464万 | +2.46% |
| 12/17 | 1,190 | 1,214 | 1,187 | 1,208 | +1.17% | 36,500 | 174億4352万 | +2.63% |
| 12/16 | 1,210 | 1,210 | 1,190 | 1,194 | -1.08% | 19,000 | 172億4136万 | +1.36% |
| 12/15 | 1,186 | 1,207 | 1,177 | 1,207 | +1.51% | 26,100 | 174億2908万 | +2.29% |
| 12/12 | 1,174 | 1,200 | 1,174 | 1,189 | +1.28% | 31,500 | 171億6916万 | +0.68% |
| 12/11 | 1,188 | 1,188 | 1,165 | 1,174 | -1.18% | 43,500 | 169億5256万 | -0.76% |
| 12/10 | 1,176 | 1,188 | 1,172 | 1,188 | +1.45% | 33,900 | 171億5472万 | +0.25% |
| 12/09 | 1,175 | 1,185 | 1,160 | 1,171 | -0.51% | 38,700 | 169億924万 | -1.26% |
| 12/08 | 1,175 | 1,185 | 1,167 | 1,177 | +0.51% | 25,700 | 169億9588万 | -0.93% |
| 12/05 | 1,162 | 1,175 | 1,159 | 1,171 | +0.6% | 27,300 | 169億924万 | -1.6% |
| 12/04 | 1,170 | 1,178 | 1,164 | 1,164 | -0.51% | 27,800 | 168億816万 | -2.35% |
| 12/03 | 1,177 | 1,179 | 1,164 | 1,170 | +0.34% | 20,900 | 168億9480万 | -2.42% |
| 12/02 | 1,183 | 1,184 | 1,166 | 1,166 | -1.35% | 38,500 | 168億3704万 | -3.4% |
| 12/01 | 1,190 | 1,192 | 1,174 | 1,182 | -0.08% | 34,700 | 170億6808万 | -2.64% |
| 11/28 | 1,190 | 1,190 | 1,178 | 1,183 | +0.17% | 44,000 | 170億8252万 | -3.03% |
| 11/27 | 1,172 | 1,191 | 1,172 | 1,181 | +0.77% | 48,800 | 170億5364万 | -3.67% |
| 11/26 | 1,168 | 1,180 | 1,163 | 1,172 | +1.12% | 23,600 | 169億2368万 | -4.72% |
| 11/25 | 1,165 | 1,170 | 1,149 | 1,159 | 0% | 53,500 | 167億3596万 | -6.15% |
| 11/21 | 1,166 | 1,175 | 1,149 | 1,159 | -2.03% | 44,600 | 167億3596万 | -6.46% |
| 11/20 | 1,162 | 1,183 | 1,147 | 1,183 | +2.87% | 47,900 | 170億8252万 | -4.98% |
| 11/19 | 1,131 | 1,158 | 1,122 | 1,150 | +0.79% | 43,500 | 166億600万 | -7.93% |
| 11/18 | 1,174 | 1,174 | 1,141 | 1,141 | -2.81% | 61,100 | 164億7604万 | -8.94% |
| 11/17 | 1,168 | 1,181 | 1,165 | 1,174 | +0.77% | 43,000 | 169億5256万 | -6.75% |
| 11/14 | 1,176 | 1,185 | 1,165 | 1,165 | -2.43% | 60,400 | 168億2260万 | -7.98% |
| 11/13 | 1,215 | 1,217 | 1,189 | 1,194 | -1.32% | 50,500 | 172億4136万 | -6.13% |
| 11/12 | 1,225 | 1,227 | 1,204 | 1,210 | -1.31% | 56,400 | 174億7240万 | -5.32% |
| 11/11 | 1,250 | 1,250 | 1,212 | 1,226 | -1.92% | 38,200 | 177億344万 | -4.37% |
| 11/10 | 1,229 | 1,251 | 1,229 | 1,250 | +1.71% | 15,600 | 180億5000万 | -2.72% |
| 11/07 | 1,230 | 1,240 | 1,223 | 1,229 | -1.13% | 24,000 | 177億4676万 | -4.51% |
| 11/06 | 1,233 | 1,249 | 1,230 | 1,243 | +1.39% | 23,200 | 179億4892万 | -3.57% |
| 11/05 | 1,199 | 1,233 | 1,198 | 1,226 | +2.68% | 70,300 | 177億344万 | -5.11% |
| 11/04 | 1,237 | 1,237 | 1,194 | 1,194 | -2.61% | 61,800 | 172億4136万 | -8.08% |
| 10/31 | 1,222 | 1,245 | 1,200 | 1,226 | +0.33% | 77,600 | 177億344万 | -6.2% |
| 10/30 | 1,224 | 1,247 | 1,178 | 1,222 | -0.24% | 167,900 | 176億4568万 | -7% |
| 10/29 | （IR情報）15:00 通期業績予想の修正に関するお知らせ |
| 10/29 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/29 | 1,370 | 1,380 | 1,200 | 1,225 | -8.92% | 392,700 | 176億8900万 | -7.2% |
| 10/28 | 1,373 | 1,376 | 1,341 | 1,345 | -1.54% | 76,800 | 194億2180万 | +1.36% |
| 10/27 | 1,359 | 1,378 | 1,346 | 1,366 | +1.11% | 67,400 | 197億2504万 | +2.86% |
| 10/24 | 1,339 | 1,351 | 1,322 | 1,351 | +1.81% | 31,100 | 195億844万 | +1.58% |
| 10/23 | 1,309 | 1,336 | 1,302 | 1,327 | +0.45% | 27,900 | 191億6188万 | -0.38% |
| 10/22 | 1,305 | 1,324 | 1,295 | 1,321 | +1.54% | 23,200 | 190億7524万 | -1.12% |
| 10/21 | 1,303 | 1,309 | 1,292 | 1,301 | +0.77% | 25,700 | 187億8644万 | -2.84% |
| 10/20 | 1,275 | 1,302 | 1,275 | 1,291 | +2.22% | 27,700 | 186億4204万 | -3.87% |
| 10/17 | 1,307 | 1,308 | 1,261 | 1,263 | -3.51% | 47,100 | 182億3772万 | -6.17% |
| 10/16 | 1,288 | 1,310 | 1,281 | 1,309 | +2.43% | 32,100 | 189億196万 | -2.97% |
| 10/15 | 1,256 | 1,279 | 1,256 | 1,278 | +2.9% | 21,100 | 184億5432万 | -5.4% |
| 10/14 | 1,283 | 1,295 | 1,240 | 1,242 | -4.9% | 57,400 | 179億3448万 | -8.34% |
| 10/10 | 1,326 | 1,326 | 1,304 | 1,306 | -1.88% | 36,100 | 188億5864万 | -3.97% |
| 10/09 | 1,317 | 1,336 | 1,315 | 1,331 | +0.38% | 21,900 | 192億1964万 | -2.28% |
| 10/08 | 1,334 | 1,345 | 1,317 | 1,326 | -0.6% | 25,100 | 191億4744万 | -2.71% |
| 10/07 | 1,328 | 1,346 | 1,320 | 1,334 | +1.06% | 26,800 | 192億6296万 | -2.27% |
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。
