| 2026 |
| 03/06 | 4,065 | 4,140 | 4,040 | 4,140 | +0.36% | 82,500 | 1687億262万 | +1.1% |
| 03/05 | 4,140 | 4,175 | 4,095 | 4,125 | +1.48% | 80,600 | 1680億9138万 | +0.98% |
| 03/04 | 4,025 | 4,165 | 4,025 | 4,065 | -2.4% | 93,000 | 1656億4641万 | -0.27% |
| 03/03 | 4,180 | 4,190 | 4,080 | 4,165 | -1.77% | 116,000 | 1697億2135万 | +2.33% |
| 03/02 | 4,330 | 4,355 | 4,230 | 4,240 | -2.64% | 92,000 | 1727億7756万 | +4.46% |
| 02/27 | 4,270 | 4,385 | 4,245 | 4,355 | +3.44% | 109,600 | 1774億6375万 | +7.69% |
| 02/26 | 4,295 | 4,335 | 4,210 | 4,210 | -1.98% | 43,500 | 1715億5508万 | +4.67% |
| 02/25 | 4,240 | 4,325 | 4,205 | 4,295 | 0% | 73,400 | 1750億1878万 | +7.21% |
| 02/24 | 4,215 | 4,305 | 4,215 | 4,295 | +3.62% | 107,500 | 1750億1878万 | +7.7% |
| 02/20 | 4,105 | 4,155 | 4,080 | 4,145 | -0.12% | 42,200 | 1689億637万 | +4.38% |
| 02/19 | 4,085 | 4,155 | 4,055 | 4,150 | +1.59% | 46,200 | 1691億1011万 | +4.77% |
| 02/18 | 4,120 | 4,125 | 4,050 | 4,085 | +0.25% | 29,900 | 1664億6140万 | +3.42% |
| 02/17 | 4,080 | 4,090 | 4,035 | 4,075 | 0% | 27,300 | 1660億5391万 | +3.45% |
| 02/16 | 4,165 | 4,165 | 4,035 | 4,075 | -1.21% | 42,700 | 1660億5391万 | +3.69% |
| 02/13 | 4,080 | 4,160 | 4,080 | 4,125 | +1.85% | 114,900 | 1680億9138万 | +5.23% |
| 02/12 | 4,070 | 4,080 | 4,030 | 4,050 | +0.12% | 61,000 | 1650億3517万 | +3.58% |
| 02/10 | 4,125 | 4,125 | 4,035 | 4,045 | -1.82% | 65,800 | 1648億3142万 | +3.64% |
| 02/09 | 4,175 | 4,175 | 4,055 | 4,120 | +1.85% | 63,000 | 1678億8763万 | +5.8% |
| 02/06 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | （IR情報）14:00 連結業績予想の修正に関するお知らせ |
| 02/06 | 3,980 | 4,165 | 3,920 | 4,045 | +1.76% | 109,700 | 1648億3142万 | +4.17% |
| 02/05 | 4,015 | 4,015 | 3,965 | 3,975 | 0% | 56,600 | 1619億7896万 | +2.55% |
| 02/04 | 3,950 | 4,020 | 3,940 | 3,975 | +0.89% | 71,400 | 1619億7896万 | +2.63% |
| 02/03 | 3,875 | 3,985 | 3,875 | 3,940 | +1.68% | 71,000 | 1605億5273万 | +1.84% |
| 02/02 | 3,920 | 3,930 | 3,875 | 3,875 | -0.9% | 43,000 | 1579億402万 | +0.23% |
| 01/30 | 3,890 | 3,925 | 3,890 | 3,910 | +0.26% | 49,800 | 1593億3025万 | +1.11% |
| 01/29 | 3,850 | 3,920 | 3,815 | 3,900 | +0.26% | 58,800 | 1589億2276万 | +0.93% |
| 01/28 | 3,900 | 3,920 | 3,855 | 3,890 | -0.26% | 51,200 | 1585億1526万 | +0.7% |
| 01/27 | 3,900 | 3,925 | 3,885 | 3,900 | -0.13% | 52,200 | 1589億2276万 | +0.98% |
| 01/26 | （IR情報）14:00 株主優待制度の変更に関するお知らせ |
| 01/26 | 3,850 | 3,915 | 3,840 | 3,905 | +0.26% | 68,300 | 1591億2650万 | +1.24% |
| 01/23 | 3,865 | 3,920 | 3,865 | 3,895 | +0.78% | 29,700 | 1587億1901万 | +1.04% |
| 01/22 | 3,815 | 3,865 | 3,815 | 3,865 | +1.31% | 27,500 | 1574億9653万 | +0.31% |
| 01/21 | 3,800 | 3,820 | 3,785 | 3,815 | +0.39% | 37,300 | 1554億5906万 | -0.96% |
| 01/20 | 3,835 | 3,845 | 3,800 | 3,800 | -1.3% | 24,200 | 1548億4781万 | -1.38% |
| 01/19 | 3,885 | 3,895 | 3,845 | 3,850 | -0.65% | 21,100 | 1568億8529万 | -0.13% |
| 01/16 | 3,835 | 3,885 | 3,795 | 3,875 | -0.26% | 35,000 | 1579億402万 | +0.52% |
| 01/15 | 3,865 | 3,885 | 3,825 | 3,885 | +0.26% | 36,900 | 1583億1152万 | +0.78% |
| 01/14 | 3,815 | 3,880 | 3,810 | 3,875 | +1.57% | 44,800 | 1579億402万 | +0.57% |
| 01/13 | 3,845 | 3,850 | 3,795 | 3,815 | -0.65% | 48,100 | 1554億5906万 | -0.93% |
| 01/09 | 3,805 | 3,850 | 3,800 | 3,840 | +0.13% | 77,200 | 1564億7779万 | -0.26% |
| 01/08 | 3,865 | 3,865 | 3,785 | 3,835 | -0.78% | 122,000 | 1562億7404万 | -0.34% |
| 01/07 | 3,820 | 3,890 | 3,795 | 3,865 | -0.26% | 100,100 | 1574億9653万 | +0.49% |
| 01/06 | 3,790 | 3,900 | 3,780 | 3,875 | +1.57% | 96,300 | 1579億402万 | +0.78% |
| 01/05 | 3,835 | 3,855 | 3,815 | 3,815 | -1.17% | 52,100 | 1554億5906万 | -0.7% |
| 2025 |
| 12/30 | 3,870 | 3,875 | 3,840 | 3,860 | -0.26% | 23,000 | 1572億9278万 | +0.44% |
| 12/29 | 3,870 | 3,895 | 3,835 | 3,870 | -0.64% | 45,800 | 1577億27万 | +0.76% |
| 12/26 | 3,875 | 3,900 | 3,870 | 3,895 | +0.52% | 28,100 | 1587億1901万 | +1.49% |
| 12/25 | 3,865 | 3,875 | 3,845 | 3,875 | +0.13% | 20,100 | 1579億402万 | +1.23% |
| 12/24 | 3,885 | 3,910 | 3,850 | 3,870 | -0.51% | 20,600 | 1577億27万 | +1.34% |
| 12/23 | 3,855 | 3,890 | 3,845 | 3,890 | +1.3% | 29,900 | 1585億1526万 | +2.1% |
| 12/22 | 3,895 | 3,895 | 3,820 | 3,840 | -0.78% | 24,400 | 1564億7779万 | +1.03% |
| 12/19 | 3,890 | 3,940 | 3,860 | 3,870 | 0% | 97,200 | 1577億27万 | +2% |
| 12/18 | 3,845 | 3,880 | 3,825 | 3,870 | +2.25% | 101,900 | 1577億27万 | +2.19% |
| 12/17 | 3,850 | 3,875 | 3,765 | 3,785 | -1.43% | 54,500 | 1542億3657万 | +0.16% |
| 12/16 | 3,855 | 3,870 | 3,825 | 3,840 | -0.52% | 48,600 | 1564億7779万 | +1.8% |
| 12/15 | 3,820 | 3,870 | 3,815 | 3,860 | +0.52% | 40,700 | 1572億9278万 | +2.58% |
| 12/12 | 3,845 | 3,855 | 3,815 | 3,840 | +0.52% | 77,500 | 1564億7779万 | +2.1% |
| 12/11 | 3,850 | 3,855 | 3,800 | 3,820 | -0.78% | 62,300 | 1556億6280万 | +1.7% |
| 12/10 | 3,845 | 3,875 | 3,840 | 3,850 | -0.13% | 44,700 | 1568億8529万 | +2.69% |
| 12/09 | 3,880 | 3,915 | 3,770 | 3,855 | -0.64% | 87,600 | 1570億8903万 | +3.07% |
| 12/08 | 3,895 | 3,935 | 3,880 | 3,880 | +1.17% | 115,400 | 1581億777万 | +3.97% |
| 12/05 | 3,790 | 3,845 | 3,790 | 3,835 | +0.52% | 66,600 | 1562億7404万 | +3.12% |
| 12/04 | 3,805 | 3,855 | 3,790 | 3,815 | +0.13% | 38,800 | 1554億5906万 | +2.86% |
| 12/03 | 3,805 | 3,850 | 3,805 | 3,810 | +0.79% | 73,500 | 1552億5531万 | +2.92% |
| 12/02 | 3,790 | 3,840 | 3,770 | 3,780 | -0.4% | 56,000 | 1540億3283万 | +2.13% |
| 12/01 | 3,830 | 3,840 | 3,775 | 3,795 | -0.91% | 34,200 | 1546億4407万 | +2.68% |
| 11/28 | 3,820 | 3,835 | 3,810 | 3,830 | +0.66% | 28,700 | 1560億7030万 | +3.79% |
| 11/27 | 3,830 | 3,840 | 3,785 | 3,805 | -0.52% | 33,200 | 1550億5156万 | +3.34% |
| 11/26 | 3,820 | 3,835 | 3,795 | 3,825 | +0.13% | 61,800 | 1558億6655万 | +4.11% |
| 11/25 | 3,810 | 3,865 | 3,800 | 3,820 | +0.66% | 95,600 | 1556億6280万 | +4.2% |
| 11/21 | 3,660 | 3,795 | 3,660 | 3,795 | +4.12% | 207,800 | 1546億4407万 | +3.8% |
| 11/20 | 3,685 | 3,685 | 3,610 | 3,645 | +0.14% | 59,800 | 1485億3165万 | -0.03% |
| 11/19 | 3,670 | 3,680 | 3,615 | 3,640 | -0.55% | 84,800 | 1483億2791万 | -0.05% |
| 11/18 | 3,665 | 3,695 | 3,625 | 3,660 | +0.14% | 127,600 | 1491億4289万 | +0.63% |
| 11/17 | 3,670 | 3,680 | 3,650 | 3,655 | -0.41% | 48,900 | 1489億3915万 | +0.61% |
| 11/14 | 3,695 | 3,700 | 3,660 | 3,670 | -0.68% | 23,800 | 1495億5039万 | +1.07% |
| 11/13 | 3,700 | 3,770 | 3,665 | 3,695 | +0.96% | 82,800 | 1505億6912万 | +1.79% |
| 11/12 | 3,620 | 3,685 | 3,580 | 3,660 | +0.97% | 86,700 | 1491億4289万 | +0.77% |
| 11/11 | 3,620 | 3,650 | 3,580 | 3,625 | +0.14% | 82,700 | 1477億1666万 | -0.22% |
| 11/10 | 3,755 | 3,805 | 3,585 | 3,620 | -4.49% | 144,200 | 1475億1292万 | -0.33% |
| 11/07 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 3,645 | 3,805 | 3,640 | 3,790 | +2.02% | 168,400 | 1544億4032万 | +4.35% |
| 11/06 | 3,640 | 3,715 | 3,590 | 3,715 | +1.5% | 207,300 | 1513億8411万 | +2.48% |
| 11/05 | 3,665 | 3,680 | 3,605 | 3,660 | +1.1% | 190,400 | 1491億4289万 | +0.99% |
| 11/04 | 3,590 | 3,705 | 3,565 | 3,620 | -0.96% | 187,400 | 1475億1292万 | -0.17% |
| 10/31 | 3,615 | 3,655 | 3,540 | 3,655 | +2.81% | 64,300 | 1489億3915万 | +0.63% |
| 10/30 | 3,625 | 3,665 | 3,535 | 3,555 | -1.11% | 215,400 | 1448億6420万 | -2.17% |
| 10/29 | 3,620 | 3,630 | 3,585 | 3,595 | -1.24% | 97,200 | 1464億9418万 | -1.26% |
| 10/28 | 3,730 | 3,765 | 3,570 | 3,640 | -3.32% | 156,900 | 1483億2791万 | -0.14% |
| 10/27 | 3,675 | 3,780 | 3,675 | 3,765 | +2.45% | 89,600 | 1534億2158万 | +3.26% |
| 10/24 | 3,660 | 3,685 | 3,650 | 3,675 | +0.96% | 68,000 | 1497億5414万 | +0.96% |
| 10/23 | 3,635 | 3,675 | 3,620 | 3,640 | +0.28% | 46,100 | 1483億2791万 | +0.05% |
| 10/22 | 3,615 | 3,650 | 3,615 | 3,630 | +0.69% | 37,900 | 1479億2041万 | -0.3% |
| 10/21 | 3,630 | 3,650 | 3,600 | 3,605 | -0.41% | 27,300 | 1469億168万 | -1.04% |
| 10/20 | 3,595 | 3,645 | 3,595 | 3,620 | +1.54% | 22,400 | 1475億1292万 | -0.71% |
| 10/17 | 3,510 | 3,575 | 3,510 | 3,565 | +0.71% | 36,700 | 1452億7170万 | -2.36% |
| 10/16 | 3,575 | 3,580 | 3,530 | 3,540 | -0.7% | 27,000 | 1442億5296万 | -3.17% |
| 10/15 | 3,545 | 3,570 | 3,530 | 3,565 | +1.57% | 45,100 | 1452億7170万 | -2.7% |
| 10/14 | 3,495 | 3,540 | 3,495 | 3,510 | -1.13% | 40,600 | 1430億3048万 | -4.33% |
| 10/10 | 3,555 | 3,605 | 3,530 | 3,550 | -1.53% | 44,500 | 1446億6046万 | -3.43% |
| 10/09 | 3,655 | 3,695 | 3,570 | 3,605 | -1.5% | 47,400 | 1469億168万 | -2.01% |
| 10/08 | 3,695 | 3,735 | 3,660 | 3,660 | -1.74% | 49,100 | 1491億4289万 | -0.54% |
| 10/07 | 3,695 | 3,735 | 3,680 | 3,725 | +0.81% | 39,900 | 1517億9161万 | +1.33% |
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。
