| 2026 |
| 03/06 | 1,705 | 1,720 | 1,700 | 1,710 | -0.23% | 1,900 | 78億5232万 | -2.4% |
| 03/05 | 1,691 | 1,737 | 1,691 | 1,714 | +2.94% | 11,100 | 78億7068万 | -2.11% |
| 03/04 | 1,681 | 1,681 | 1,651 | 1,665 | -1.48% | 9,200 | 76億4568万 | -4.91% |
| 03/03 | 1,753 | 1,753 | 1,690 | 1,690 | -3.98% | 22,000 | 77億6048万 | -3.65% |
| 03/02 | 1,764 | 1,805 | 1,750 | 1,760 | -2.06% | 12,700 | 80億8192万 | +0.23% |
| 02/27 | 1,809 | 1,809 | 1,763 | 1,797 | -0.66% | 10,400 | 82億5182万 | +2.39% |
| 02/26 | 1,782 | 1,813 | 1,782 | 1,809 | +1.57% | 4,400 | 83億692万 | +3.25% |
| 02/25 | 1,774 | 1,781 | 1,774 | 1,781 | +0.45% | 7,500 | 81億7835万 | +1.77% |
| 02/24 | 1,773 | 1,782 | 1,753 | 1,773 | -0.06% | 9,100 | 81億4161万 | +1.37% |
| 02/20 | 1,781 | 1,781 | 1,765 | 1,774 | -1.28% | 2,900 | 81億4620万 | +1.49% |
| 02/19 | 1,824 | 1,824 | 1,796 | 1,797 | -1.48% | 9,100 | 82億5182万 | +2.92% |
| 02/18 | 1,780 | 1,824 | 1,776 | 1,824 | +2.53% | 7,700 | 83億7580万 | +4.65% |
| 02/17 | 1,805 | 1,805 | 1,769 | 1,779 | -1.55% | 6,000 | 81億6916万 | +2.36% |
| 02/16 | 1,809 | 1,812 | 1,768 | 1,807 | -0.33% | 13,200 | 82億9774万 | +4.15% |
| 02/13 | （IR情報）15:45 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,803 | 1,820 | 1,803 | 1,813 | +0.95% | 6,300 | 83億2529万 | +4.86% |
| 02/12 | 1,756 | 1,838 | 1,755 | 1,796 | +2.69% | 9,000 | 82億4723万 | +4.24% |
| 02/10 | 1,738 | 1,752 | 1,733 | 1,749 | +0.63% | 5,300 | 80億3140万 | +1.8% |
| 02/09 | 1,740 | 1,745 | 1,737 | 1,738 | +0.64% | 1,900 | 79億8089万 | +1.46% |
| 02/06 | 1,727 | 1,727 | 1,711 | 1,727 | -0.17% | 4,200 | 79億3038万 | +1.11% |
| 02/05 | 1,738 | 1,745 | 1,729 | 1,730 | +0.12% | 5,400 | 79億4416万 | +1.59% |
| 02/04 | 1,700 | 1,728 | 1,695 | 1,728 | +0.52% | 3,300 | 79億3497万 | +1.77% |
| 02/03 | 1,717 | 1,729 | 1,714 | 1,719 | +0.12% | 5,400 | 78億9364万 | +1.6% |
| 02/02 | 1,690 | 1,717 | 1,677 | 1,717 | +1.06% | 2,500 | 78億8446万 | +1.78% |
| 01/30 | 1,701 | 1,708 | 1,696 | 1,699 | -0.53% | 3,400 | 78億180万 | +1.01% |
| 01/29 | 1,681 | 1,708 | 1,675 | 1,708 | +1.36% | 5,500 | 78億4313万 | +1.73% |
| 01/28 | 1,718 | 1,718 | 1,678 | 1,685 | -2.03% | 4,700 | 77億3752万 | +0.66% |
| 01/27 | 1,730 | 1,730 | 1,720 | 1,720 | -0.64% | 1,200 | 78億9824万 | +2.99% |
| 01/26 | 1,737 | 1,737 | 1,718 | 1,731 | -0.86% | 5,300 | 79億4875万 | +4.03% |
| 01/23 | 1,727 | 1,746 | 1,727 | 1,746 | +1.33% | 2,900 | 80億1763万 | +5.37% |
| 01/22 | 1,723 | 1,724 | 1,723 | 1,723 | 0% | 1,000 | 79億1201万 | +4.36% |
| 01/21 | 1,743 | 1,743 | 1,720 | 1,723 | -1.99% | 2,200 | 79億1201万 | +4.74% |
| 01/20 | 1,760 | 1,760 | 1,756 | 1,758 | -0.17% | 900 | 80億7273万 | +7.33% |
| 01/19 | 1,749 | 1,768 | 1,749 | 1,761 | +0.74% | 3,800 | 80億8651万 | +7.97% |
| 01/16 | 1,758 | 1,758 | 1,743 | 1,748 | +0.87% | 3,200 | 80億2681万 | +7.64% |
| 01/15 | 1,710 | 1,758 | 1,710 | 1,733 | +1.82% | 8,800 | 79億5793万 | +7.17% |
| 01/14 | 1,720 | 1,741 | 1,702 | 1,702 | -0.64% | 3,000 | 78億1558万 | +5.65% |
| 01/13 | 1,691 | 1,794 | 1,675 | 1,713 | +1.3% | 16,800 | 78億6609万 | +6.66% |
| 01/09 | 1,660 | 1,697 | 1,655 | 1,691 | +1.68% | 11,800 | 77億6507万 | +5.62% |
| 01/08 | 1,675 | 1,675 | 1,663 | 1,663 | -0.72% | 2,000 | 76億3649万 | +4.2% |
| 01/07 | 1,656 | 1,675 | 1,656 | 1,675 | +1.27% | 2,200 | 76億9160万 | +5.15% |
| 01/06 | 1,637 | 1,654 | 1,637 | 1,654 | +1.04% | 1,800 | 75億9516万 | +4.09% |
| 01/05 | 1,630 | 1,653 | 1,626 | 1,637 | +1.93% | 7,500 | 75億1710万 | +3.22% |
| 2025 |
| 12/30 | 1,609 | 1,627 | 1,593 | 1,606 | -0.5% | 13,600 | 73億7475万 | +1.45% |
| 12/29 | 1,590 | 1,627 | 1,581 | 1,614 | +1.64% | 13,300 | 74億1148万 | +1.96% |
| 12/26 | 1,598 | 1,602 | 1,585 | 1,588 | -0.63% | 8,200 | 72億9209万 | +0.44% |
| 12/25 | 1,594 | 1,605 | 1,593 | 1,598 | +0.44% | 4,800 | 73億3801万 | +1.08% |
| 12/24 | 1,594 | 1,594 | 1,591 | 1,591 | -0.19% | 900 | 73億587万 | +0.63% |
| 12/23 | 1,609 | 1,609 | 1,575 | 1,594 | -0.93% | 4,600 | 73億1964万 | +0.76% |
| 12/22 | 1,583 | 1,610 | 1,583 | 1,609 | +1.58% | 8,100 | 73億8852万 | +1.71% |
| 12/19 | 1,579 | 1,590 | 1,579 | 1,584 | +0.32% | 2,800 | 72億7372万 | +0.06% |
| 12/18 | 1,571 | 1,584 | 1,571 | 1,579 | +0.57% | 2,500 | 72億5076万 | -0.32% |
| 12/17 | 1,572 | 1,572 | 1,560 | 1,570 | -0.19% | 2,500 | 72億944万 | -0.88% |
| 12/16 | 1,577 | 1,581 | 1,573 | 1,573 | -0.32% | 2,600 | 72億2321万 | -0.63% |
| 12/15 | 1,578 | 1,581 | 1,578 | 1,578 | +0.38% | 2,900 | 72億4617万 | -0.25% |
| 12/12 | 1,572 | 1,590 | 1,572 | 1,572 | +0.13% | 2,500 | 72億1862万 | -0.51% |
| 12/11 | 1,580 | 1,580 | 1,570 | 1,570 | -0.63% | 2,000 | 72億944万 | -0.57% |
| 12/10 | 1,573 | 1,581 | 1,573 | 1,580 | +0.64% | 1,800 | 72億5536万 | +0.13% |
| 12/09 | 1,574 | 1,574 | 1,570 | 1,570 | -0.38% | 1,800 | 72億944万 | -0.44% |
| 12/08 | 1,577 | 1,580 | 1,576 | 1,576 | 0% | 3,500 | 72億3699万 | 0% |
| 12/05 | 1,580 | 1,589 | 1,575 | 1,576 | -0.63% | 5,500 | 72億3699万 | +0.13% |
| 12/04 | 1,575 | 1,589 | 1,573 | 1,586 | +0.38% | 5,900 | 72億8291万 | +0.89% |
| 12/03 | 1,575 | 1,589 | 1,574 | 1,580 | +0.32% | 7,000 | 72億5536万 | +0.64% |
| 12/02 | 1,575 | 1,581 | 1,575 | 1,575 | -0.38% | 1,000 | 72億3240万 | +0.38% |
| 12/01 | 1,581 | 1,591 | 1,580 | 1,581 | 0% | 8,500 | 72億5995万 | +0.76% |
| 11/28 | 1,582 | 1,590 | 1,581 | 1,581 | -0.06% | 1,400 | 72億5995万 | +0.89% |
| 11/27 | 1,574 | 1,590 | 1,570 | 1,582 | +0.51% | 4,300 | 72億6454万 | +1.02% |
| 11/26 | 1,585 | 1,585 | 1,572 | 1,574 | -0.69% | 4,900 | 72億2780万 | +0.58% |
| 11/25 | 1,579 | 1,585 | 1,579 | 1,585 | +0.44% | 4,600 | 72億7832万 | +1.34% |
| 11/21 | 1,572 | 1,585 | 1,572 | 1,578 | -0.63% | 4,900 | 72億4617万 | +1.02% |
| 11/20 | 1,591 | 1,595 | 1,585 | 1,588 | -0.13% | 2,200 | 72億9209万 | +1.66% |
| 11/19 | 1,595 | 1,599 | 1,589 | 1,590 | -1.06% | 2,700 | 73億128万 | +1.99% |
| 11/18 | 1,607 | 1,607 | 1,576 | 1,607 | -0.19% | 5,300 | 73億7934万 | +3.21% |
| 11/17 | 1,620 | 1,620 | 1,610 | 1,610 | -0.62% | 2,500 | 73億9312万 | +3.54% |
| 11/14 | 1,626 | 1,626 | 1,620 | 1,620 | -0.61% | 600 | 74億3904万 | +4.31% |
| 11/13 | 1,608 | 1,650 | 1,608 | 1,630 | +3.82% | 15,800 | 74億8496万 | +5.09% |
| 11/12 | （IR情報）15:45 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 | 1,557 | 1,578 | 1,554 | 1,570 | +2.28% | 5,300 | 72億944万 | +1.36% |
| 11/11 | 1,557 | 1,558 | 1,535 | 1,535 | -1.41% | 3,100 | 70億4872万 | -1.03% |
| 11/10 | 1,539 | 1,557 | 1,538 | 1,557 | +1.43% | 1,500 | 71億4974万 | +0.26% |
| 11/07 | 1,532 | 1,535 | 1,532 | 1,535 | -0.58% | 1,200 | 70億4872万 | -1.22% |
| 11/06 | 1,546 | 1,546 | 1,544 | 1,544 | 0% | 1,000 | 70億9004万 | -0.9% |
| 11/05 | 1,544 | 1,544 | 1,544 | 1,544 | -0.32% | 300 | 70億9004万 | -1.09% |
| 11/04 | 1,540 | 1,559 | 1,540 | 1,549 | +0.72% | 6,900 | 71億1300万 | -1.02% |
| 10/31 | 1,538 | 1,538 | 1,538 | 1,538 | +0.72% | 100 | 70億6249万 | -1.98% |
| 10/30 | 1,532 | 1,532 | 1,526 | 1,527 | -0.33% | 1,500 | 70億1198万 | -2.92% |
| 10/29 | 1,541 | 1,544 | 1,531 | 1,532 | -0.52% | 1,900 | 70億3494万 | -2.98% |
| 10/28 | 1,562 | 1,562 | 1,540 | 1,540 | -1.03% | 1,100 | 70億7168万 | -2.72% |
| 10/27 | 1,584 | 1,584 | 1,556 | 1,556 | -0.45% | 5,400 | 71億4515万 | -2.02% |
| 10/24 | 1,552 | 1,569 | 1,552 | 1,563 | +0.84% | 3,600 | 71億7729万 | -1.57% |
| 10/23 | 1,550 | 1,552 | 1,544 | 1,550 | -0.51% | 800 | 71億1760万 | -2.39% |
| 10/22 | 1,556 | 1,558 | 1,556 | 1,558 | +0.65% | 1,200 | 71億5433万 | -1.89% |
| 10/20 | 1,558 | 1,558 | 1,548 | 1,548 | +0.78% | 600 | 71億841万 | -2.52% |
| 10/17 | 1,548 | 1,548 | 1,536 | 1,536 | -1.29% | 400 | 70億5331万 | -3.27% |
| 10/16 | 1,557 | 1,557 | 1,548 | 1,556 | -0.06% | 700 | 71億4515万 | -2.08% |
| 10/15 | 1,526 | 1,557 | 1,526 | 1,557 | +1.57% | 1,000 | 71億4974万 | -2.08% |
| 10/14 | 1,524 | 1,533 | 1,510 | 1,533 | -0.2% | 1,600 | 70億3953万 | -3.52% |
| 10/10 | 1,546 | 1,546 | 1,536 | 1,536 | -0.65% | 2,300 | 70億5331万 | -3.34% |
| 10/09 | 1,550 | 1,556 | 1,530 | 1,546 | -1.72% | 4,000 | 70億9923万 | -2.71% |
| 10/08 | 1,556 | 1,573 | 1,556 | 1,573 | +1.48% | 1,100 | 72億2321万 | -0.94% |
| 10/07 | 1,589 | 1,589 | 1,541 | 1,550 | -2.7% | 6,400 | 71億1760万 | -2.21% |
| 10/06 | 1,626 | 1,626 | 1,572 | 1,593 | -0.99% | 2,400 | 73億1505万 | +0.57% |
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。
