| 2026 |
| 03/06 | 11,380 | 11,380 | 11,220 | 11,300 | -0.35% | 1,500 | 1771億1490万 | +1.2% |
| 03/05 | 11,160 | 11,350 | 11,160 | 11,340 | +2.35% | 2,100 | 1777億4185万 | +1.79% |
| 03/04 | 11,300 | 11,300 | 11,010 | 11,080 | -1.95% | 5,800 | 1736億6664万 | -0.33% |
| 03/03 | 11,400 | 11,400 | 11,130 | 11,300 | +0.09% | 2,600 | 1771億1490万 | +1.77% |
| 03/02 | 11,320 | 11,660 | 11,290 | 11,290 | -1.31% | 5,000 | 1769億5816万 | +1.83% |
| 02/27 | 11,250 | 11,610 | 11,100 | 11,440 | +3.34% | 11,700 | 1793億924万 | +3.31% |
| 02/26 | 11,100 | 11,200 | 11,000 | 11,070 | +1.1% | 5,800 | 1735億990万 | +0.14% |
| 02/25 | 11,300 | 11,300 | 10,880 | 10,950 | -1.71% | 6,600 | 1716億2904万 | -0.92% |
| 02/24 | 11,160 | 11,520 | 11,140 | 11,140 | +0.36% | 6,400 | 1746億707万 | +0.71% |
| 02/20 | 11,140 | 11,140 | 11,040 | 11,100 | -0.72% | 1,800 | 1739億8012万 | +0.34% |
| 02/19 | 11,130 | 11,470 | 11,100 | 11,180 | +0.09% | 7,300 | 1752億3403万 | +1.06% |
| 02/18 | 11,100 | 11,170 | 11,060 | 11,170 | +1.45% | 3,100 | 1750億7729万 | +1.01% |
| 02/17 | 11,200 | 11,380 | 11,010 | 11,010 | -1.7% | 7,700 | 1725億6947万 | -0.39% |
| 02/16 | 11,310 | 11,310 | 11,110 | 11,200 | 0% | 1,800 | 1755億4751万 | +1.19% |
| 02/13 | 11,200 | 11,200 | 11,010 | 11,200 | 0% | 8,600 | 1755億4751万 | +1.26% |
| 02/12 | 11,570 | 11,570 | 10,820 | 11,200 | -4.03% | 12,700 | 1755億4751万 | +1.18% |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 11,430 | 11,670 | 11,260 | 11,670 | +2.46% | 5,500 | 1829億1423万 | +5.39% |
| 02/09 | 11,130 | 11,430 | 11,130 | 11,390 | 0% | 2,500 | 1785億2555万 | +3.1% |
| 02/06 | 11,180 | 11,390 | 11,100 | 11,390 | +1.7% | 5,800 | 1785億2555万 | +3.19% |
| 02/05 | 11,150 | 11,400 | 11,100 | 11,200 | +0.99% | 6,600 | 1755億4751万 | +1.53% |
| 02/04 | 11,110 | 11,190 | 11,000 | 11,090 | -0.36% | 8,100 | 1738億2338万 | +0.65% |
| 02/03 | 10,990 | 11,140 | 10,940 | 11,130 | +2.2% | 6,700 | 1744億5034万 | +1.15% |
| 02/02 | 10,790 | 10,950 | 10,710 | 10,890 | +2.06% | 4,100 | 1706億8860万 | -0.88% |
| 01/30 | 10,760 | 10,790 | 10,670 | 10,670 | -0.84% | 2,600 | 1672億4035万 | -2.85% |
| 01/29 | 10,800 | 10,890 | 10,650 | 10,760 | +0.94% | 4,500 | 1686億5100万 | -1.97% |
| 01/28 | 10,650 | 10,660 | 10,450 | 10,660 | -0.84% | 4,300 | 1670億8361万 | -2.89% |
| 01/27 | 10,830 | 10,830 | 10,660 | 10,750 | 0% | 5,700 | 1684億9426万 | -1.94% |
| 01/26 | 10,870 | 10,870 | 10,720 | 10,750 | -1.1% | 3,000 | 1684億9426万 | -1.89% |
| 01/23 | 10,950 | 10,960 | 10,810 | 10,870 | -0.91% | 4,700 | 1703億7512万 | -0.68% |
| 01/22 | 10,950 | 11,050 | 10,920 | 10,970 | +0.27% | 2,600 | 1719億4251万 | +0.53% |
| 01/21 | 10,920 | 10,980 | 10,880 | 10,940 | -0.82% | 1,800 | 1714億7230万 | +0.58% |
| 01/20 | 11,160 | 11,160 | 11,020 | 11,030 | -1.16% | 1,900 | 1728億8295万 | +1.72% |
| 01/19 | 11,200 | 11,200 | 11,030 | 11,160 | 0% | 1,900 | 1749億2055万 | +3.28% |
| 01/16 | 11,310 | 11,310 | 11,160 | 11,160 | +0.27% | 600 | 1749億2055万 | +3.64% |
| 01/15 | 11,050 | 11,310 | 10,960 | 11,130 | +0.72% | 6,000 | 1744億5034万 | +3.6% |
| 01/14 | 11,050 | 11,150 | 10,980 | 11,050 | 0% | 4,800 | 1731億9642万 | +3.12% |
| 01/13 | 11,560 | 11,560 | 10,900 | 11,050 | -2.99% | 14,000 | 1731億9642万 | +3.29% |
| 01/09 | 11,080 | 11,390 | 11,070 | 11,390 | +3.36% | 2,600 | 1785億2555万 | +6.83% |
| 01/08 | 11,290 | 11,380 | 10,770 | 11,020 | -3.33% | 4,900 | 1727億2621万 | +3.92% |
| 01/07 | 11,300 | 11,630 | 11,200 | 11,400 | +0.88% | 7,700 | 1786億8228万 | +8.03% |
| 01/06 | 11,140 | 11,300 | 11,050 | 11,300 | +2.17% | 8,200 | 1771億1490万 | +7.75% |
| 01/05 | 11,120 | 11,360 | 10,870 | 11,060 | -0.54% | 5,100 | 1733億5316万 | +6.11% |
| 2025 |
| 12/30 | 11,020 | 11,400 | 11,020 | 11,120 | -0.89% | 2,100 | 1742億9360万 | +7.29% |
| 12/29 | 11,180 | 11,220 | 10,990 | 11,220 | +3.13% | 8,300 | 1758億6098万 | +8.97% |
| 12/26 | 10,680 | 10,900 | 10,680 | 10,880 | +1.4% | 2,800 | 1705億3186万 | +6.42% |
| 12/25 | 10,520 | 10,750 | 10,410 | 10,730 | +0.19% | 900 | 1681億8078万 | +5.6% |
| 12/24 | 10,770 | 10,870 | 10,520 | 10,710 | -0.74% | 4,200 | 1678億6730万 | +6.01% |
| 12/23 | 10,510 | 10,850 | 10,510 | 10,790 | +2.66% | 7,300 | 1691億2121万 | +7.4% |
| 12/22 | 10,770 | 10,780 | 10,450 | 10,510 | -2.5% | 4,000 | 1647億3253万 | +5.16% |
| 12/19 | 10,200 | 10,780 | 10,120 | 10,780 | +4.56% | 3,700 | 1689億6448万 | +8.37% |
| 12/18 | 10,540 | 11,290 | 10,310 | 10,310 | -2.64% | 8,200 | 1615億9775万 | +4.23% |
| 12/17 | 10,420 | 10,590 | 10,210 | 10,590 | +1.63% | 4,100 | 1659億8644万 | +7.52% |
| 12/16 | 10,030 | 10,440 | 9,890 | 10,420 | +3.48% | 2,100 | 1633億2188万 | +6.32% |
| 12/15 | 10,020 | 10,240 | 9,990 | 10,070 | -0.3% | 1,600 | 1578億3602万 | +3.16% |
| 12/12 | 10,100 | 10,200 | 9,960 | 10,100 | 0% | 4,000 | 1583億623万 | +3.8% |
| 12/11 | 10,110 | 10,130 | 9,980 | 10,100 | -0.1% | 1,300 | 1583億623万 | +4.25% |
| 12/10 | 10,100 | 10,190 | 10,100 | 10,110 | -0.98% | 700 | 1584億6297万 | +4.81% |
| 12/09 | 10,480 | 10,480 | 10,010 | 10,210 | -2.95% | 3,000 | 1600億3036万 | +6.31% |
| 12/08 | 10,550 | 10,550 | 10,230 | 10,520 | +0.67% | 1,300 | 1648億8927万 | +10.06% |
| 12/05 | 10,630 | 10,630 | 10,390 | 10,450 | -1.42% | 2,900 | 1637億9209万 | +10.01% |
| 12/04 | 10,180 | 10,600 | 10,180 | 10,600 | +4.43% | 4,600 | 1661億4318万 | +12.24% |
| 12/03 | 9,950 | 10,150 | 9,950 | 10,150 | +2.01% | 4,700 | 1590億8993万 | +8.19% |
| 12/02 | 9,750 | 9,960 | 9,740 | 9,950 | +2.05% | 4,800 | 1559億5515万 | +6.54% |
| 12/01 | 9,830 | 9,830 | 9,690 | 9,750 | +0.1% | 700 | 1528億2037万 | +4.82% |
| 11/28 | 9,710 | 9,800 | 9,700 | 9,740 | +0.41% | 1,600 | 1526億6363万 | +5.02% |
| 11/27 | 9,640 | 9,700 | 9,640 | 9,700 | +1.15% | 3,900 | 1520億3668万 | +4.93% |
| 11/26 | 9,480 | 9,590 | 9,480 | 9,590 | +1.7% | 2,400 | 1503億1255万 | +4.04% |
| 11/25 | 9,370 | 9,430 | 9,290 | 9,430 | +0.11% | 9,300 | 1478億473万 | +2.57% |
| 11/21 | 9,340 | 9,470 | 9,340 | 9,420 | +1.29% | 2,700 | 1476億4799万 | +2.7% |
| 11/20 | 9,300 | 9,370 | 9,230 | 9,300 | +0.22% | 4,000 | 1457億6713万 | +1.58% |
| 11/19 | 9,210 | 9,350 | 9,190 | 9,280 | -0.32% | 10,500 | 1454億5365万 | +1.51% |
| 11/18 | 9,450 | 9,450 | 9,310 | 9,310 | -1.48% | 1,400 | 1459億2386万 | +1.99% |
| 11/17 | 9,350 | 9,580 | 9,330 | 9,450 | +1.07% | 4,300 | 1481億1821万 | +3.64% |
| 11/14 | 9,260 | 9,380 | 9,240 | 9,350 | -0.43% | 800 | 1465億5082万 | +2.71% |
| 11/13 | 9,250 | 9,390 | 9,250 | 9,390 | +1.51% | 1,100 | 1471億7778万 | +3.31% |
| 11/12 | 9,280 | 9,390 | 9,200 | 9,250 | -1.49% | 2,500 | 1449億8343万 | +1.96% |
| 11/11 | 9,300 | 9,390 | 9,250 | 9,390 | -0.63% | 1,000 | 1471億7778万 | +3.62% |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 9,250 | 9,450 | 9,250 | 9,450 | +2.16% | 2,700 | 1481億1821万 | +4.45% |
| 11/07 | 9,040 | 9,300 | 9,030 | 9,250 | +2.21% | 5,100 | 1449億8343万 | +2.41% |
| 11/06 | 9,050 | 9,090 | 9,050 | 9,050 | 0% | 1,400 | 1418億4865万 | +0.38% |
| 11/05 | 9,020 | 9,080 | 9,020 | 9,050 | -0.22% | 2,800 | 1418億4865万 | +0.43% |
| 11/04 | 9,040 | 9,090 | 9,030 | 9,070 | 0% | 1,700 | 1421億6213万 | +0.63% |
| 10/31 | 9,020 | 9,080 | 9,000 | 9,070 | +0.33% | 2,600 | 1421億6213万 | +0.67% |
| 10/30 | 9,030 | 9,070 | 9,000 | 9,040 | -0.33% | 4,100 | 1416億9192万 | +0.37% |
| 10/29 | 9,050 | 9,080 | 9,010 | 9,070 | +0.22% | 4,000 | 1421億6213万 | +0.69% |
| 10/28 | 9,070 | 9,080 | 9,000 | 9,050 | -0.22% | 2,700 | 1418億4865万 | +0.46% |
| 10/27 | 9,080 | 9,080 | 8,980 | 9,070 | +0.55% | 5,800 | 1421億6213万 | +0.67% |
| 10/24 | 9,030 | 9,070 | 8,970 | 9,020 | -0.33% | 4,100 | 1413億7844万 | +0.11% |
| 10/23 | 9,010 | 9,070 | 9,010 | 9,050 | +0.56% | 1,500 | 1418億4865万 | +0.41% |
| 10/22 | 9,000 | 9,090 | 8,970 | 9,000 | -0.66% | 2,300 | 1410億6496万 | -0.18% |
| 10/21 | 8,980 | 9,070 | 8,940 | 9,060 | +0.89% | 2,400 | 1420億539万 | +0.44% |
| 10/20 | 8,920 | 9,000 | 8,920 | 8,980 | +1.13% | 1,600 | 1407億5148万 | -0.44% |
| 10/17 | 8,900 | 8,980 | 8,840 | 8,880 | -1.33% | 1,000 | 1391億8409万 | -1.57% |
| 10/16 | 8,990 | 9,000 | 8,910 | 9,000 | +0.45% | 600 | 1410億6496万 | -0.28% |
| 10/15 | 8,990 | 9,000 | 8,960 | 8,960 | +0.11% | 400 | 1404億3800万 | -0.75% |
| 10/14 | 8,940 | 9,000 | 8,890 | 8,950 | -1.1% | 900 | 1402億8127万 | -0.84% |
| 10/10 | 9,020 | 9,090 | 9,000 | 9,050 | -0.33% | 1,800 | 1418億4865万 | +0.25% |
| 10/09 | 9,000 | 9,090 | 8,860 | 9,080 | +0.89% | 3,000 | 1423億1887万 | +0.61% |
| 10/08 | 9,010 | 9,010 | 8,900 | 9,000 | +0.33% | 2,600 | 1410億6496万 | -0.25% |
| 10/07 | 9,060 | 9,090 | 8,970 | 8,970 | -0.33% | 3,900 | 1405億9474万 | -0.61% |
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。
