| 2026 |
| 03/09 | 5,050 | 5,130 | 4,910 | 5,040 | -5.08% | 72,600 | 453億5147万 | -2% |
| 03/06 | 5,350 | 5,390 | 5,160 | 5,310 | -1.48% | 24,600 | 477億8101万 | +3.93% |
| 03/05 | 5,610 | 5,650 | 5,390 | 5,390 | +1.51% | 28,700 | 485億88万 | +6.52% |
| 03/04 | 5,610 | 5,770 | 5,290 | 5,310 | -9.23% | 90,900 | 477億8101万 | +5.95% |
| 03/03 | 5,580 | 5,940 | 5,450 | 5,850 | +4.28% | 58,400 | 526億4010万 | +17.8% |
| 03/02 | 5,430 | 5,690 | 5,360 | 5,610 | +1.08% | 34,700 | 504億8050万 | +14.54% |
| 02/27 | 5,270 | 5,590 | 5,250 | 5,550 | +3.35% | 32,400 | 499億4060万 | +14.6% |
| 02/26 | 5,370 | 5,430 | 5,260 | 5,370 | +3.67% | 43,800 | 483億2091万 | +12.13% |
| 02/25 | 5,340 | 5,340 | 5,150 | 5,180 | -2.26% | 31,100 | 466億1123万 | +9.35% |
| 02/24 | 5,110 | 5,400 | 5,000 | 5,300 | +3.92% | 49,600 | 476億9103万 | +12.89% |
| 02/20 | 5,100 | 5,140 | 5,020 | 5,100 | -0.58% | 15,900 | 458億9137万 | +9.7% |
| 02/19 | 5,110 | 5,180 | 5,060 | 5,130 | +2.4% | 28,100 | 461億6132万 | +11.18% |
| 02/18 | 4,970 | 5,040 | 4,945 | 5,010 | +0.2% | 14,600 | 450億8152万 | +9.68% |
| 02/17 | 4,910 | 5,030 | 4,905 | 5,000 | +0.4% | 18,600 | 449億9154万 | +10.45% |
| 02/16 | 4,900 | 5,020 | 4,855 | 4,980 | +0.71% | 37,700 | 448億1157万 | +11.09% |
| 02/13 | 5,080 | 5,100 | 4,885 | 4,945 | -3.61% | 27,300 | 444億9663万 | +11.4% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 45,698株（0.5%）新規 |
| 02/12 | 5,000 | 5,180 | 5,000 | 5,130 | +2.7% | 24,900 | 461億6132万 | +16.62% |
| 02/10 | 5,000 | 5,050 | 4,940 | 4,995 | -1.09% | 23,900 | 449億4654万 | +14.77% |
| 02/09 | 5,060 | 5,140 | 5,010 | 5,050 | +4.12% | 41,100 | 454億4145万 | +17.22% |
| 02/06 | 4,905 | 4,990 | 4,840 | 4,850 | -2.51% | 21,400 | 436億4179万 | +13.72% |
| 02/05 | 4,940 | 5,030 | 4,935 | 4,975 | +0.71% | 22,200 | 447億6658万 | +17.58% |
| 02/04 | 4,910 | 4,990 | 4,900 | 4,940 | +0.3% | 16,700 | 444億5164万 | +17.9% |
| 02/03 | 4,880 | 5,110 | 4,840 | 4,925 | +3.9% | 66,100 | 443億1666万 | +18.62% |
| 02/02 | 4,990 | 4,995 | 4,615 | 4,740 | -3.07% | 120,900 | 426億5197万 | +15.19% |
| 01/30 | （IR情報）11:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 4,190 | 4,890 | 4,190 | 4,890 | +16.71% | 163,900 | 440億172万 | +19.65% |
| 01/29 | 4,090 | 4,235 | 4,085 | 4,190 | +2.32% | 31,600 | 377億291万 | +3.41% |
| 01/28 | 4,150 | 4,150 | 4,095 | 4,095 | -2.03% | 11,600 | 368億4807万 | +1.26% |
| 01/27 | 4,200 | 4,225 | 4,180 | 4,180 | +0.12% | 8,900 | 376億1292万 | +3.49% |
| 01/26 | 4,150 | 4,215 | 4,130 | 4,175 | +0.6% | 24,600 | 375億6793万 | +3.75% |
| 01/23 | 4,230 | 4,230 | 4,140 | 4,150 | -1.78% | 22,700 | 373億4297万 | +3.72% |
| 01/22 | 4,200 | 4,265 | 4,165 | 4,225 | +0.6% | 10,900 | 380億1785万 | +6.13% |
| 01/21 | 4,055 | 4,205 | 4,040 | 4,200 | +2.94% | 20,000 | 377億9289万 | +6.19% |
| 01/20 | 4,105 | 4,125 | 4,080 | 4,080 | -1.09% | 15,800 | 367億1309万 | +3.87% |
| 01/19 | 4,145 | 4,150 | 4,110 | 4,125 | -0.72% | 16,500 | 371億1802万 | +5.58% |
| 01/16 | 4,145 | 4,175 | 4,115 | 4,155 | -1.42% | 14,500 | 373億8796万 | +6.95% |
| 01/15 | 3,985 | 4,225 | 3,960 | 4,215 | +5.9% | 47,000 | 379億2786万 | +9.14% |
| 01/14 | 3,980 | 4,015 | 3,945 | 3,980 | 0% | 16,500 | 358億1326万 | +3.81% |
| 01/13 | 3,930 | 4,005 | 3,925 | 3,980 | +2.18% | 17,500 | 358億1326万 | +4.3% |
| 01/09 | 3,900 | 3,930 | 3,885 | 3,895 | -0.13% | 12,800 | 350億4840万 | +2.55% |
| 01/08 | 3,920 | 3,930 | 3,900 | 3,900 | -1.14% | 12,900 | 350億9340万 | +3.07% |
| 01/07 | 3,945 | 4,020 | 3,945 | 3,945 | 0% | 11,600 | 354億9832万 | +4.67% |
| 01/06 | 3,900 | 3,965 | 3,900 | 3,945 | +1.28% | 9,000 | 354億9832万 | +5.06% |
| 01/05 | 3,980 | 4,000 | 3,895 | 3,895 | -2.14% | 12,400 | 350億4840万 | +4.12% |
| 2025 |
| 12/30 | 3,985 | 4,010 | 3,980 | 3,980 | -0.38% | 4,800 | 358億1326万 | +6.82% |
| 12/29 | 4,010 | 4,010 | 3,985 | 3,995 | +0.88% | 7,800 | 359億4824万 | +7.8% |
| 12/26 | 3,980 | 3,980 | 3,930 | 3,960 | -0.63% | 8,900 | 356億3329万 | +7.38% |
| 12/25 | 4,020 | 4,050 | 3,985 | 3,985 | -0.25% | 9,000 | 358億5825万 | +8.61% |
| 12/24 | 4,045 | 4,045 | 3,995 | 3,995 | -1.24% | 9,600 | 359億4824万 | +9.51% |
| 12/23 | 3,990 | 4,050 | 3,985 | 4,045 | +1% | 12,700 | 363億9815万 | +11.49% |
| 12/22 | 4,075 | 4,090 | 4,005 | 4,005 | 0% | 15,700 | 360億3822万 | +11.13% |
| 12/19 | 3,980 | 4,040 | 3,905 | 4,005 | +1.26% | 29,700 | 360億3822万 | +11.78% |
| 12/18 | 3,780 | 3,965 | 3,780 | 3,955 | +4.08% | 39,800 | 355億8830万 | +11.1% |
| 12/17 | 3,665 | 3,820 | 3,635 | 3,800 | +5.41% | 39,900 | 341億9357万 | +7.34% |
| 12/16 | 3,650 | 3,650 | 3,600 | 3,605 | -1.23% | 7,400 | 324億3890万 | +2.3% |
| 12/15 | 3,565 | 3,670 | 3,565 | 3,650 | +2.1% | 15,800 | 328億4382万 | +3.78% |
| 12/12 | 3,570 | 3,575 | 3,550 | 3,575 | +1.27% | 8,700 | 321億6895万 | +1.94% |
| 12/11 | 3,555 | 3,555 | 3,530 | 3,530 | -0.98% | 6,300 | 317億6402万 | +0.8% |
| 12/10 | 3,575 | 3,575 | 3,555 | 3,565 | -0.28% | 1,800 | 320億7896万 | +1.97% |
| 12/09 | 3,535 | 3,575 | 3,535 | 3,575 | -0.14% | 6,100 | 321億6895万 | +2.41% |
| 12/08 | 3,510 | 3,590 | 3,505 | 3,580 | +2.43% | 7,200 | 322億1394万 | +2.84% |
| 12/05 | 3,560 | 3,560 | 3,495 | 3,495 | -1.55% | 10,700 | 314億4908万 | +0.75% |
| 12/04 | 3,515 | 3,555 | 3,515 | 3,550 | +1% | 7,400 | 319億4399万 | +2.36% |
| 12/03 | 3,520 | 3,555 | 3,515 | 3,515 | -0.85% | 6,700 | 316億2905万 | +1.44% |
| 12/02 | 3,550 | 3,560 | 3,510 | 3,545 | +0.14% | 8,400 | 318億9900万 | +2.25% |
| 12/01 | 3,610 | 3,610 | 3,530 | 3,540 | -1.39% | 5,900 | 318億5401万 | +2.19% |
| 11/28 | 3,585 | 3,610 | 3,580 | 3,590 | 0% | 4,700 | 323億392万 | +3.7% |
| 11/27 | 3,510 | 3,590 | 3,510 | 3,590 | +2.28% | 11,500 | 323億392万 | +3.79% |
| 11/26 | 3,490 | 3,520 | 3,480 | 3,510 | +0.57% | 5,200 | 315億8406万 | +1.53% |
| 11/25 | 3,565 | 3,565 | 3,490 | 3,490 | -1.41% | 6,500 | 314億409万 | +0.93% |
| 11/21 | 3,470 | 3,540 | 3,470 | 3,540 | +1.14% | 8,100 | 318億5401万 | +2.49% |
| 11/20 | 3,495 | 3,530 | 3,475 | 3,500 | +1.16% | 5,400 | 314億9407万 | +1.51% |
| 11/19 | 3,475 | 3,500 | 3,445 | 3,460 | -0.43% | 9,900 | 311億3414万 | +0.49% |
| 11/18 | 3,445 | 3,495 | 3,405 | 3,475 | +0.29% | 24,800 | 312億6912万 | +1.05% |
| 11/17 | 3,465 | 3,480 | 3,455 | 3,465 | 0% | 7,000 | 311億7913万 | +0.96% |
| 11/14 | 3,460 | 3,480 | 3,440 | 3,465 | +0.73% | 11,500 | 311億7913万 | +1.02% |
| 11/13 | 3,450 | 3,455 | 3,415 | 3,440 | -0.29% | 7,500 | 309億5417万 | +0.47% |
| 11/12 | 3,410 | 3,450 | 3,410 | 3,450 | +1.17% | 11,800 | 310億4416万 | +0.82% |
| 11/11 | 3,400 | 3,420 | 3,360 | 3,410 | 0% | 10,800 | 306億8423万 | -0.29% |
| 11/10 | 3,385 | 3,440 | 3,380 | 3,410 | 0% | 10,700 | 306億8423万 | -0.2% |
| 11/07 | 3,405 | 3,440 | 3,405 | 3,410 | -0.87% | 3,100 | 306億8423万 | -0.06% |
| 11/06 | 3,395 | 3,465 | 3,395 | 3,440 | +1.33% | 8,700 | 309億5417万 | +0.97% |
| 11/05 | 3,415 | 3,440 | 3,370 | 3,395 | -1.02% | 15,300 | 305億4925万 | -0.26% |
| 11/04 | 3,345 | 3,445 | 3,345 | 3,430 | +3% | 15,400 | 308億6419万 | +0.82% |
| 10/31 | 3,315 | 3,365 | 3,300 | 3,330 | +1.22% | 33,900 | 299億6436万 | -2.12% |
| 10/30 | 3,385 | 3,420 | 3,235 | 3,290 | -4.78% | 73,300 | 296億443万 | -3.38% |
| 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 | 3,510 | 3,615 | 3,330 | 3,455 | -0.72% | 62,600 | 310億8915万 | +1.32% |
| 10/28 | 3,585 | 3,620 | 3,440 | 3,480 | -2.11% | 37,500 | 313億1411万 | +2.11% |
| 10/27 | 3,500 | 3,615 | 3,495 | 3,555 | +2.45% | 22,700 | 319億8898万 | +4.44% |
| 10/24 | 3,500 | 3,500 | 3,470 | 3,470 | -0.86% | 4,600 | 312億2412万 | +2.12% |
| 10/23 | 3,500 | 3,535 | 3,495 | 3,500 | -0.43% | 9,400 | 314億9407万 | +3.15% |
| 10/22 | 3,540 | 3,545 | 3,510 | 3,515 | -0.99% | 9,300 | 316億2905万 | +3.72% |
| 10/21 | 3,520 | 3,550 | 3,485 | 3,550 | +0.85% | 20,400 | 319億4399万 | +4.84% |
| 10/20 | 3,390 | 3,570 | 3,375 | 3,520 | +3.83% | 37,600 | 316億7404万 | +4.11% |
| 10/17 | 3,395 | 3,395 | 3,370 | 3,390 | -0.15% | 3,600 | 305億426万 | +0.47% |
| 10/16 | 3,345 | 3,400 | 3,345 | 3,395 | +0.3% | 6,400 | 305億4925万 | +0.56% |
| 10/15 | 3,345 | 3,410 | 3,335 | 3,385 | +1.35% | 11,500 | 304億5927万 | +0.21% |
| 10/14 | 3,255 | 3,340 | 3,255 | 3,340 | +1.06% | 13,500 | 300億5434万 | -1.27% |
| 10/10 | 3,375 | 3,380 | 3,305 | 3,305 | -3.64% | 9,500 | 297億3940万 | -2.25% |
| 10/09 | 3,315 | 3,430 | 3,315 | 3,430 | +3.47% | 26,200 | 308億6419万 | +1.48% |
| 10/08 | 3,355 | 3,375 | 3,315 | 3,315 | -2.07% | 7,100 | 298億2939万 | -1.75% |
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。
