| 2026 |
| 03/06 | 1,602 | 1,610 | 1,510 | 1,598 | -0.75% | 155,300 | 64億4313万 | +19.34% |
| 03/05 | 1,680 | 1,740 | 1,568 | 1,610 | +3.01% | 434,100 | 64億9152万 | +22.25% |
| 03/04 | 1,826 | 1,839 | 1,483 | 1,563 | -12.49% | 650,700 | 63億201万 | +20.69% |
| 03/03 | 1,658 | 1,999 | 1,635 | 1,786 | +10.38% | 2,049,500 | 72億115万 | +40.08% |
| 03/02 | 1,705 | 1,764 | 1,586 | 1,618 | +9.69% | 637,900 | 65億2377万 | +29.96% |
| 02/27 | 1,450 | 1,494 | 1,416 | 1,475 | -0.34% | 154,700 | 59億4720万 | +20.61% |
| 02/26 | 1,408 | 1,496 | 1,408 | 1,480 | +5.11% | 164,700 | 59億6736万 | +22.72% |
| 02/25 | 1,458 | 1,458 | 1,372 | 1,408 | -3.69% | 184,300 | 56億7705万 | +18.22% |
| 02/24 | 1,600 | 1,666 | 1,390 | 1,462 | -5.19% | 596,900 | 58億9478万 | +24% |
| 02/20 | 1,420 | 1,576 | 1,410 | 1,542 | +10.94% | 650,400 | 62億1734万 | +32.47% |
| 02/19 | 1,350 | 1,413 | 1,335 | 1,390 | +4.67% | 167,500 | 56億448万 | +21.29% |
| 02/18 | 1,312 | 1,348 | 1,303 | 1,328 | +0.38% | 91,200 | 53億5449万 | +17.11% |
| 02/17 | 1,348 | 1,349 | 1,304 | 1,323 | -3.78% | 98,000 | 53億3433万 | +17.81% |
| 02/16 | 1,300 | 1,375 | 1,268 | 1,375 | +11.79% | 309,200 | 55億4400万 | +23.65% |
| 02/13 | 1,267 | 1,269 | 1,225 | 1,230 | -2.69% | 165,500 | 49億5936万 | +11.82% |
| 02/12 | 1,275 | 1,275 | 1,220 | 1,264 | +0.72% | 306,600 | 50億9644万 | +15.75% |
| 02/10 | 1,169 | 1,275 | 1,140 | 1,255 | +7.26% | 346,500 | 50億6016万 | +15.99% |
| 02/09 | 15:30 令和8年3月期第3四半期決算短信[日本基準](非連結) |
| 02/09 | 1,215 | 1,227 | 1,156 | 1,170 | +2.45% | 200,100 | 47億1744万 | +9.14% |
| 02/06 | 1,090 | 1,142 | 1,089 | 1,142 | +4.39% | 111,200 | 46億454万 | +7.13% |
| 02/05 | 1,095 | 1,111 | 1,078 | 1,094 | +0.92% | 93,600 | 44億1100万 | +3.11% |
| 02/04 | 1,074 | 1,091 | 1,061 | 1,084 | +0.93% | 43,900 | 43億7068万 | +2.46% |
| 02/03 | 1,097 | 1,097 | 1,063 | 1,074 | -0.74% | 46,000 | 43億3036万 | +1.8% |
| 02/02 | 1,065 | 1,110 | 1,065 | 1,082 | +1.69% | 100,400 | 43億6262万 | +2.85% |
| 01/30 | 1,055 | 1,064 | 1,040 | 1,064 | +1.53% | 40,600 | 42億9004万 | +1.33% |
| 01/29 | 1,057 | 1,057 | 1,031 | 1,048 | -1.13% | 47,500 | 42億2553万 | 0% |
| 01/28 | 1,053 | 1,060 | 1,028 | 1,060 | +1.15% | 46,800 | 42億7392万 | +1.24% |
| 01/27 | 1,062 | 1,062 | 1,042 | 1,048 | -1.78% | 25,700 | 42億2553万 | +0.29% |
| 01/26 | 1,066 | 1,087 | 1,054 | 1,067 | +1.33% | 52,100 | 43億214万 | +2.2% |
| 01/23 | 1,052 | 1,058 | 1,041 | 1,053 | 0% | 33,500 | 42億4569万 | +1.15% |
| 01/22 | 1,068 | 1,069 | 1,048 | 1,053 | -0.57% | 40,200 | 42億4569万 | +1.25% |
| 01/21 | 1,060 | 1,080 | 1,056 | 1,059 | -2.67% | 31,900 | 42億6988万 | +2.02% |
| 01/20 | 1,118 | 1,119 | 1,088 | 1,088 | -1.98% | 34,900 | 43億8681万 | +4.92% |
| 01/19 | 1,104 | 1,118 | 1,095 | 1,110 | +1.28% | 51,000 | 44億7552万 | +7.25% |
| 01/16 | 1,098 | 1,107 | 1,081 | 1,096 | -0.27% | 40,700 | 44億1907万 | +6.1% |
| 01/15 | 1,067 | 1,102 | 1,065 | 1,099 | +2.42% | 65,300 | 44億3116万 | +6.49% |
| 01/14 | 1,074 | 1,083 | 1,063 | 1,073 | +0.94% | 38,700 | 43億2633万 | +4.28% |
| 01/13 | 1,065 | 1,080 | 1,055 | 1,063 | +0.76% | 51,500 | 42億8601万 | +3.51% |
| 01/09 | 1,073 | 1,102 | 1,055 | 1,055 | -0.75% | 85,700 | 42億5376万 | +2.93% |
| 01/08 | 1,040 | 1,068 | 1,038 | 1,063 | +2.41% | 63,800 | 42億8601万 | +3.91% |
| 01/07 | 1,013 | 1,038 | 1,008 | 1,038 | +2.87% | 31,600 | 41億8521万 | +1.67% |
| 01/06 | 1,022 | 1,029 | 1,009 | 1,009 | -0.98% | 45,600 | 40億6828万 | -1.18% |
| 01/05 | 1,030 | 1,043 | 1,019 | 1,019 | +0.3% | 52,200 | 41億860万 | -0.29% |
| 2025 |
| 12/30 | 1,020 | 1,028 | 1,014 | 1,016 | +0.4% | 20,900 | 40億9651万 | -0.59% |
| 12/29 | 1,002 | 1,019 | 998 | 1,012 | +0.7% | 26,900 | 40億8038万 | -0.88% |
| 12/26 | 1,012 | 1,016 | 1,003 | 1,005 | -0.59% | 28,000 | 40億5216万 | -1.57% |
| 12/25 | 1,016 | 1,016 | 1,004 | 1,011 | +0.1% | 34,100 | 40億7635万 | -0.98% |
| 12/24 | 1,020 | 1,027 | 1,009 | 1,010 | -1.17% | 24,000 | 40億7232万 | -0.98% |
| 12/23 | 1,015 | 1,028 | 1,015 | 1,022 | +0.39% | 29,000 | 41億2070万 | +0.2% |
| 12/22 | 1,025 | 1,026 | 1,013 | 1,018 | -0.1% | 14,800 | 41億457万 | -0.1% |
| 12/19 | 1,017 | 1,025 | 1,015 | 1,019 | +0.2% | 31,000 | 41億860万 | 0% |
| 12/18 | 1,013 | 1,017 | 1,006 | 1,017 | +0.39% | 21,300 | 41億54万 | -0.2% |
| 12/17 | 1,022 | 1,022 | 1,012 | 1,013 | +0.1% | 9,500 | 40億8441万 | -0.59% |
| 12/16 | 1,022 | 1,022 | 1,012 | 1,012 | -0.98% | 13,800 | 40億8038万 | -0.59% |
| 12/15 | 1,012 | 1,022 | 1,012 | 1,022 | +0.89% | 10,900 | 41億2070万 | +0.29% |
| 12/12 | 1,020 | 1,024 | 1,010 | 1,013 | -0.2% | 13,600 | 40億8441万 | -0.69% |
| 12/11 | 1,037 | 1,037 | 1,015 | 1,015 | -2.4% | 22,000 | 40億9248万 | -0.59% |
| 12/10 | 1,069 | 1,070 | 1,034 | 1,040 | -2.71% | 31,300 | 41億9328万 | +1.86% |
| 12/09 | 1,060 | 1,070 | 1,054 | 1,069 | +1.04% | 36,100 | 43億1020万 | +4.7% |
| 12/08 | 1,074 | 1,075 | 1,047 | 1,058 | +2.03% | 71,800 | 42億6585万 | +3.73% |
| 12/05 | 1,020 | 1,038 | 1,020 | 1,037 | +1.87% | 27,400 | 41億8118万 | +1.67% |
| 12/04 | 1,014 | 1,025 | 1,012 | 1,018 | +0.39% | 10,800 | 41億457万 | -0.29% |
| 12/03 | 1,011 | 1,016 | 1,004 | 1,014 | +0.2% | 14,700 | 40億8844万 | -0.88% |
| 12/02 | 1,010 | 1,019 | 1,005 | 1,012 | -0.1% | 14,100 | 40億8038万 | -1.84% |
| 12/01 | 1,020 | 1,027 | 1,011 | 1,013 | -1.17% | 21,900 | 40億8441万 | -2.03% |
| 11/28 | 1,027 | 1,039 | 1,025 | 1,025 | -1.06% | 20,300 | 41億3280万 | -0.97% |
| 11/27 | 1,018 | 1,037 | 1,018 | 1,036 | +2.07% | 29,200 | 41億7715万 | +0.1% |
| 11/26 | 1,007 | 1,016 | 1,006 | 1,015 | +1.4% | 19,100 | 40億9248万 | -1.84% |
| 11/25 | 1,012 | 1,012 | 998 | 1,001 | -0.79% | 17,100 | 40億3603万 | -3.19% |
| 11/21 | 1,000 | 1,015 | 998 | 1,009 | +0.3% | 17,300 | 40億6828万 | -2.51% |
| 11/20 | 1,005 | 1,008 | 999 | 1,006 | +1.11% | 28,800 | 40億5619万 | -2.71% |
| 11/19 | 1,000 | 1,004 | 987 | 995 | -0.3% | 39,200 | 40億1184万 | -3.77% |
| 11/18 | 1,018 | 1,018 | 998 | 998 | -1.38% | 41,400 | 40億2393万 | -3.48% |
| 11/17 | 1,007 | 1,013 | 1,000 | 1,012 | +1% | 45,500 | 40億8038万 | -2.22% |
| 11/14 | 1,010 | 1,012 | 1,000 | 1,002 | -0.99% | 45,900 | 40億4006万 | -3.19% |
| 11/13 | 1,021 | 1,021 | 1,009 | 1,012 | -0.78% | 12,600 | 40億8038万 | -2.32% |
| 11/12 | 1,008 | 1,027 | 1,005 | 1,020 | +1.39% | 17,000 | 41億1264万 | -1.64% |
| 11/11 | 1,016 | 1,016 | 1,001 | 1,006 | -0.98% | 27,900 | 40億5619万 | -2.99% |
| 11/10 | 1,039 | 1,059 | 1,010 | 1,016 | -3.42% | 67,800 | 40億9651万 | -2.03% |
| 11/07 | 15:30 令和8年3月期第2四半期(中間期)決算短信[日本基準](非連結) |
| 11/07 | 1,047 | 1,069 | 1,045 | 1,052 | +0.48% | 55,100 | 42億4166万 | +1.54% |
| 11/06 | 1,040 | 1,055 | 1,034 | 1,047 | +2.65% | 22,300 | 42億2150万 | +1.26% |
| 11/05 | 1,038 | 1,049 | 1,016 | 1,020 | -1.73% | 43,100 | 41億1264万 | -1.26% |
| 11/04 | 1,047 | 1,055 | 1,025 | 1,038 | +0.1% | 48,000 | 41億8521万 | +0.58% |
| 10/31 | 1,068 | 1,076 | 1,031 | 1,037 | -2.72% | 63,500 | 41億8118万 | +0.58% |
| 10/30 | 1,045 | 1,080 | 1,036 | 1,066 | +2.01% | 76,800 | 42億9811万 | +3.5% |
| 10/29 | 1,084 | 1,102 | 1,043 | 1,045 | -3.95% | 143,600 | 42億1344万 | +1.75% |
| 10/28 | 1,210 | 1,267 | 1,085 | 1,088 | -9.26% | 524,400 | 43億8681万 | +6.04% |
| 10/27 | 1,135 | 1,215 | 1,109 | 1,199 | +10.51% | 221,600 | 48億3436万 | +17.32% |
| 10/24 | 1,059 | 1,096 | 1,052 | 1,085 | +3.73% | 118,600 | 43億7472万 | +6.9% |
| 10/23 | 1,034 | 1,061 | 1,025 | 1,046 | +1.06% | 82,800 | 42億1747万 | +3.46% |
| 10/22 | 1,010 | 1,035 | 1,010 | 1,035 | +2.88% | 53,000 | 41億7312万 | +2.48% |
| 10/21 | 1,020 | 1,021 | 1,006 | 1,006 | -1.08% | 27,900 | 40億5619万 | -0.3% |
| 10/20 | 1,016 | 1,020 | 1,009 | 1,017 | +0.99% | 27,800 | 41億54万 | +0.79% |
| 10/17 | 1,007 | 1,013 | 998 | 1,007 | +0.6% | 21,900 | 40億6022万 | -0.2% |
| 10/16 | 1,009 | 1,014 | 1,001 | 1,001 | -0.69% | 25,100 | 40億3603万 | -0.79% |
| 10/15 | 996 | 1,014 | 996 | 1,008 | +1.31% | 16,000 | 40億6425万 | -0.2% |
| 10/14 | 1,001 | 1,007 | 987 | 995 | -1.49% | 55,300 | 40億1184万 | -1.49% |
| 10/10 | 1,019 | 1,019 | 1,008 | 1,010 | -0.49% | 16,800 | 40億7232万 | 0% |
| 10/09 | 1,039 | 1,039 | 1,014 | 1,015 | -1.93% | 21,900 | 40億9248万 | +0.5% |
| 10/08 | 1,025 | 1,042 | 1,023 | 1,035 | +0.49% | 39,200 | 41億7312万 | +2.58% |
| 10/07 | 1,041 | 1,041 | 1,023 | 1,030 | -0.1% | 23,800 | 41億5296万 | +2.18% |
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。
