| 2026 |
| 03/09 | 9,320 | 9,495 | 9,220 | 9,448 | -1.01% | 347,100 | 1兆2122億 | -1.42% |
| 03/06 | 9,465 | 9,622 | 9,373 | 9,544 | +2.46% | 312,700 | 1兆2245億 | -0.88% |
| 03/05 | 9,420 | 9,456 | 9,200 | 9,315 | +0.49% | 361,300 | 1兆1952億 | -3.74% |
| 03/04 | 9,264 | 9,330 | 9,106 | 9,270 | +0.97% | 333,300 | 1兆1894億 | -4.8% |
| 03/03 | 9,220 | 9,260 | 9,082 | 9,181 | -1.91% | 331,600 | 1兆1780億 | -6.34% |
| 03/02 | 9,399 | 9,409 | 9,210 | 9,360 | -0.76% | 394,300 | 1兆2009億 | -5.3% |
| 02/27 | 9,721 | 9,780 | 9,421 | 9,432 | -2.94% | 990,400 | 1兆2102億 | -5.23% |
| 02/26 | 9,595 | 9,844 | 9,360 | 9,718 | +6.62% | 638,600 | 1兆2469億 | -3.01% |
| 02/25 | 9,058 | 9,195 | 9,016 | 9,115 | +3.69% | 311,600 | 1兆1695億 | -9.66% |
| 02/24 | 9,130 | 9,225 | 8,763 | 8,791 | -6.59% | 495,500 | 1兆1279億 | -13.81% |
| 02/20 | 9,501 | 9,502 | 9,351 | 9,411 | -1.92% | 342,500 | 1兆2075億 | -8.75% |
| 02/19 | 9,673 | 9,718 | 9,485 | 9,595 | +1.26% | 356,100 | 1兆2311億 | -8.01% |
| 02/18 | 9,514 | 9,565 | 9,362 | 9,476 | -0.2% | 286,800 | 1兆2158億 | -10.15% |
| 02/17 | 9,563 | 9,617 | 9,420 | 9,495 | -0.66% | 325,000 | 1兆2183億 | -11.03% |
| 02/16 | 9,418 | 9,590 | 9,326 | 9,558 | +2.91% | 330,200 | 1兆2263億 | -11.46% |
| 02/13 | （IR情報）15:30 支配株主への資金の貸付に関するお知らせ |
| 02/13 | 9,601 | 9,642 | 9,180 | 9,288 | -3.58% | 459,600 | 1兆1917億 | -14.99% |
| 02/12 | 9,800 | 9,944 | 9,605 | 9,633 | -5.61% | 651,700 | 1兆2360億 | -12.91% |
| 02/10 | 9,778 | 10,320 | 9,771 | 10,205 | +5.89% | 493,700 | 1兆3094億 | -8.73% |
| 02/09 | 9,556 | 9,708 | 9,482 | 9,637 | +2.83% | 324,200 | 1兆2365億 | -14.57% |
| 02/06 | 9,720 | 9,810 | 9,372 | 9,372 | -4.47% | 358,100 | 1兆2025億 | -17.95% |
| 02/05 | 9,720 | 9,876 | 9,674 | 9,811 | +1.87% | 374,900 | 1兆2588億 | -15.25% |
| 02/04 | 9,862 | 9,999 | 9,568 | 9,631 | -7.35% | 748,900 | 1兆2357億 | -17.83% |
| 02/03 | 10,320 | 10,485 | 10,290 | 10,395 | -0.57% | 314,400 | 1兆3337億 | -12.45% |
| 02/02 | 10,395 | 10,530 | 10,230 | 10,455 | -0.05% | 293,200 | 1兆3414億 | -12.82% |
| 01/30 | 10,570 | 10,635 | 10,440 | 10,460 | -1.04% | 331,500 | 1兆3421億 | -13.76% |
| 01/29 | 10,570 | 10,690 | 10,515 | 10,570 | -1.63% | 253,500 | 1兆3562億 | -13.78% |
| 01/28 | 10,735 | 10,885 | 10,680 | 10,745 | -0.74% | 281,600 | 1兆3787億 | -13.23% |
| 01/27 | 10,920 | 10,955 | 10,800 | 10,825 | -0.64% | 267,000 | 1兆3889億 | -13.39% |
| 01/26 | 11,120 | 11,140 | 10,830 | 10,895 | -2.85% | 287,900 | 1兆3979億 | -13.59% |
| 01/23 | 11,190 | 11,395 | 11,085 | 11,215 | +1.22% | 278,400 | 1兆4390億 | -11.82% |
| 01/22 | 11,100 | 11,240 | 11,030 | 11,080 | -0.49% | 335,900 | 1兆4216億 | -13.53% |
| 01/21 | 11,390 | 11,400 | 11,000 | 11,135 | -2.71% | 434,900 | 1兆4287億 | -13.75% |
| 01/20 | 11,810 | 11,920 | 11,445 | 11,445 | -3.46% | 312,200 | 1兆4685億 | -11.98% |
| 01/19 | 11,860 | 12,115 | 11,750 | 11,855 | +1.89% | 320,700 | 1兆5211億 | -9.39% |
| 01/16 | 12,200 | 12,235 | 11,635 | 11,635 | -5.83% | 545,900 | 1兆4928億 | -11.47% |
| 01/15 | 12,490 | 12,630 | 12,325 | 12,355 | -1.28% | 213,700 | 1兆5852億 | -6.49% |
| 01/14 | 12,580 | 12,675 | 12,500 | 12,515 | -0.52% | 142,500 | 1兆6058億 | -5.51% |
| 01/13 | 12,600 | 12,755 | 12,470 | 12,580 | -0.04% | 162,300 | 1兆6141億 | -5.3% |
| 01/09 | 12,760 | 12,790 | 12,540 | 12,585 | -1.91% | 190,300 | 1兆6147億 | -5.45% |
| 01/08 | 12,870 | 12,980 | 12,695 | 12,830 | +1.34% | 194,800 | 1兆6462億 | -3.8% |
| 01/07 | 12,740 | 12,820 | 12,545 | 12,660 | +0.24% | 219,700 | 1兆6244億 | -5.26% |
| 01/06 | 12,800 | 12,845 | 12,495 | 12,630 | -0.36% | 284,300 | 1兆6205億 | -5.7% |
| 01/05 | 13,220 | 13,290 | 12,570 | 12,675 | -3.9% | 369,600 | 1兆6263億 | -5.58% |
| 2025 |
| 12/30 | 13,345 | 13,345 | 13,190 | 13,190 | -0.38% | 168,900 | 1兆6924億 | -1.92% |
| 12/29 | 13,500 | 13,500 | 13,170 | 13,240 | -1.41% | 135,500 | 1兆6988億 | -1.66% |
| 12/26 | 13,450 | 13,490 | 13,270 | 13,430 | +0.04% | 120,200 | 1兆7232億 | -0.44% |
| 12/25 | 13,500 | 13,535 | 13,365 | 13,425 | +0.26% | 140,700 | 1兆7225億 | -0.54% |
| 12/24 | 13,860 | 14,225 | 13,255 | 13,390 | -3.36% | 457,300 | 1兆7180億 | -0.87% |
| 12/23 | （IR情報）15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 12/23 | （IR情報）15:30 2026年5月期(FY26)第2四半期(中間期)業績補足資料 |
| 12/23 | 13,770 | 13,925 | 13,720 | 13,855 | +1.02% | 220,300 | 1兆7777億 | +2.5% |
| 12/22 | 13,730 | 13,805 | 13,665 | 13,715 | +0.15% | 174,200 | 1兆7597億 | +1.44% |
| 12/19 | 13,625 | 13,825 | 13,555 | 13,695 | +0.74% | 273,100 | 1兆7572億 | +1.22% |
| 12/18 | 13,620 | 13,705 | 13,540 | 13,595 | -0.07% | 139,300 | 1兆7443億 | +0.35% |
| 12/17 | 13,700 | 13,710 | 13,415 | 13,605 | -0.07% | 140,100 | 1兆7456億 | +0.26% |
| 12/16 | 13,690 | 13,750 | 13,585 | 13,615 | +0.07% | 150,900 | 1兆7469億 | +0.14% |
| 12/15 | 13,600 | 13,775 | 13,520 | 13,605 | +0.78% | 128,500 | 1兆7456億 | -0.07% |
| 12/12 | 13,565 | 13,570 | 13,460 | 13,500 | +0.52% | 136,800 | 1兆7321億 | -0.95% |
| 12/11 | 13,440 | 13,550 | 13,325 | 13,430 | -0.22% | 158,400 | 1兆7232億 | -1.56% |
| 12/10 | 13,310 | 13,555 | 13,310 | 13,460 | +0.71% | 134,400 | 1兆7270億 | -1.51% |
| 12/09 | 13,405 | 13,405 | 13,240 | 13,365 | -0.04% | 111,000 | 1兆7148億 | -2.36% |
| 12/08 | 13,320 | 13,470 | 13,210 | 13,370 | +1.56% | 135,900 | 1兆7155億 | -2.57% |
| 12/05 | 13,435 | 13,435 | 13,160 | 13,165 | -2.45% | 141,100 | 1兆6892億 | -4.3% |
| 12/04 | 13,285 | 13,495 | 13,280 | 13,495 | +1.89% | 167,000 | 1兆7315億 | -2.25% |
| 12/03 | 13,250 | 13,335 | 13,090 | 13,245 | -0.04% | 136,000 | 1兆6994億 | -4.35% |
| 12/02 | 13,445 | 13,465 | 13,150 | 13,250 | -1.67% | 177,000 | 1兆7001億 | -4.77% |
| 12/01 | 13,450 | 13,595 | 13,360 | 13,475 | +0.37% | 184,800 | 1兆7289億 | -3.58% |
| 11/28 | 13,475 | 13,490 | 13,335 | 13,425 | +0.26% | 118,100 | 1兆7225億 | -4.31% |
| 11/27 | 13,400 | 13,525 | 13,350 | 13,390 | +0.83% | 119,900 | 1兆7180億 | -4.92% |
| 11/26 | 13,540 | 13,585 | 13,195 | 13,280 | -2.25% | 181,300 | 1兆7039億 | -6.07% |
| 11/25 | 13,865 | 13,890 | 13,550 | 13,585 | -2.02% | 159,600 | 1兆7431億 | -4.26% |
| 11/21 | 13,700 | 13,920 | 13,700 | 13,865 | +1.61% | 401,700 | 1兆7790億 | -2.53% |
| 11/20 | 13,730 | 13,775 | 13,595 | 13,645 | -0.15% | 109,100 | 1兆7508億 | -4.28% |
| 11/19 | 13,635 | 13,765 | 13,615 | 13,665 | +0.26% | 112,900 | 1兆7533億 | -4.43% |
| 11/18 | 13,850 | 13,880 | 13,610 | 13,630 | -2.19% | 120,000 | 1兆7488億 | -4.96% |
| 11/17 | 13,865 | 13,965 | 13,785 | 13,935 | -0.21% | 105,300 | 1兆7880億 | -3.18% |
| 11/14 | 14,115 | 14,155 | 13,875 | 13,965 | -1.06% | 153,200 | 1兆7918億 | -3.26% |
| 11/13 | 14,070 | 14,230 | 14,040 | 14,115 | -0.39% | 97,900 | 1兆8111億 | -2.53% |
| 11/12 | 14,135 | 14,360 | 14,115 | 14,170 | -0.63% | 110,600 | 1兆8181億 | -2.34% |
| 11/11 | 14,015 | 14,280 | 14,005 | 14,260 | +1.46% | 145,900 | 1兆8297億 | -1.93% |
| 11/10 | 14,015 | 14,150 | 13,990 | 14,055 | +0.43% | 121,200 | 1兆8034億 | -3.44% |
| 11/07 | 13,880 | 13,995 | 13,830 | 13,995 | +1.19% | 133,800 | 1兆7957億 | -4% |
| 11/06 | 13,885 | 14,005 | 13,815 | 13,830 | -1.57% | 177,600 | 1兆7745億 | -5.35% |
| 11/05 | 14,095 | 14,180 | 13,835 | 14,050 | +0.5% | 202,900 | 1兆8027億 | -4.17% |
| 11/04 | 14,200 | 14,230 | 13,950 | 13,980 | -1.76% | 264,900 | 1兆7937億 | -4.92% |
| 10/31 | 14,230 | 14,405 | 14,225 | 14,230 | +0.14% | 256,000 | 1兆8258億 | -3.55% |
| 10/30 | 14,255 | 14,360 | 14,210 | 14,210 | -1.29% | 197,300 | 1兆8232億 | -4.21% |
| 10/29 | 14,530 | 14,555 | 14,295 | 14,395 | -1.1% | 136,000 | 1兆8470億 | -3.51% |
| 10/28 | 14,850 | 14,870 | 14,530 | 14,555 | -2.25% | 115,100 | 1兆8675億 | -2.95% |
| 10/27 | 14,805 | 15,095 | 14,780 | 14,890 | +0.57% | 126,700 | 1兆9105億 | -1.19% |
| 10/24 | 14,800 | 14,840 | 14,715 | 14,805 | +0.03% | 99,000 | 1兆8996億 | -2.14% |
| 10/23 | 14,750 | 14,895 | 14,600 | 14,800 | +0.17% | 93,700 | 1兆8990億 | -2.53% |
| 10/22 | 14,800 | 14,855 | 14,690 | 14,775 | +0.03% | 110,400 | 1兆8957億 | -3.02% |
| 10/21 | 14,595 | 14,830 | 14,565 | 14,770 | +1.44% | 146,700 | 1兆8951億 | -3.48% |
| 10/20 | 14,570 | 14,650 | 14,485 | 14,560 | +0.66% | 96,400 | 1兆8682億 | -5.28% |
| 10/17 | 14,680 | 14,715 | 14,355 | 14,465 | -1.16% | 124,500 | 1兆8560億 | -6.28% |
| 10/16 | 14,680 | 14,860 | 14,615 | 14,635 | -0.48% | 117,700 | 1兆8778億 | -5.37% |
| 10/15 | 14,735 | 14,805 | 14,590 | 14,705 | -0.24% | 132,100 | 1兆8868億 | -5.05% |
| 10/14 | 14,765 | 14,920 | 14,590 | 14,740 | -1.24% | 186,800 | 1兆8913億 | -4.88% |
| 10/10 | 14,915 | 15,105 | 14,815 | 14,925 | -0.67% | 138,900 | 1兆9150億 | -3.79% |
| 10/09 | 15,200 | 15,220 | 14,895 | 15,025 | -0.6% | 170,800 | 1兆9278億 | -3.23% |
| 10/08 | 14,650 | 15,430 | 14,650 | 15,115 | +2.27% | 286,200 | 1兆9394億 | -2.69% |
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。
