| 2026 |
| 03/06 | 3,620 | 3,690 | 3,615 | 3,625 | -0.41% | 6,100 | 509億3995万 | -2.34% |
| 03/05 | 3,700 | 3,700 | 3,630 | 3,640 | +1.82% | 10,600 | 511億5073万 | -2.05% |
| 03/04 | 3,600 | 3,630 | 3,550 | 3,575 | -0.97% | 18,100 | 502億3733万 | -4% |
| 03/03 | 3,680 | 3,680 | 3,610 | 3,610 | -2.83% | 12,900 | 507億2916万 | -3.37% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 70,399株（0.5%）新規 |
| 03/02 | 3,650 | 3,735 | 3,640 | 3,715 | +0.13% | 7,600 | 522億466万 | -0.91% |
| 02/27 | 3,640 | 3,735 | 3,640 | 3,710 | +1.09% | 8,700 | 521億3440万 | -1.3% |
| 02/26 | 3,625 | 3,695 | 3,615 | 3,670 | +0.82% | 9,000 | 515億7230万 | -2.63% |
| 02/25 | 3,625 | 3,660 | 3,620 | 3,640 | +0.55% | 8,300 | 511億5073万 | -3.78% |
| 02/24 | 3,665 | 3,675 | 3,600 | 3,620 | -1.09% | 9,900 | 508億6968万 | -4.76% |
| 02/20 | 3,690 | 3,690 | 3,625 | 3,660 | -1.21% | 8,900 | 514億3178万 | -4.24% |
| 02/19 | 3,700 | 3,745 | 3,680 | 3,705 | +0.14% | 9,700 | 520億6414万 | -3.54% |
| 02/18 | 3,795 | 3,795 | 3,700 | 3,700 | -1.07% | 7,400 | 519億9388万 | -4.02% |
| 02/17 | 3,750 | 3,755 | 3,700 | 3,740 | +0.27% | 8,700 | 525億5597万 | -3.33% |
| 02/16 | 3,760 | 3,785 | 3,700 | 3,730 | -2.23% | 12,000 | 524億1545万 | -3.94% |
| 02/13 | 3,885 | 3,890 | 3,790 | 3,815 | -0.52% | 9,100 | 536億990万 | -2.13% |
| 02/12 | 3,940 | 3,940 | 3,835 | 3,835 | -1.16% | 15,200 | 538億9095万 | -1.87% |
| 02/10 | 3,725 | 3,880 | 3,725 | 3,880 | +3.33% | 14,300 | 545億2331万 | -1.02% |
| 02/09 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/09 | 3,825 | 3,825 | 3,740 | 3,755 | +1.9% | 9,700 | 527億6676万 | -4.33% |
| 02/06 | 3,775 | 3,775 | 3,640 | 3,685 | -1.86% | 21,800 | 517億8309万 | -6.38% |
| 02/05 | 3,745 | 3,790 | 3,745 | 3,755 | +0.81% | 8,600 | 527億6676万 | -5.03% |
| 02/04 | 3,765 | 3,795 | 3,720 | 3,725 | -1.06% | 8,900 | 523億4519万 | -6.17% |
| 02/03 | 3,780 | 3,785 | 3,745 | 3,765 | +0.53% | 8,800 | 529億728万 | -5.57% |
| 02/02 | 3,790 | 3,790 | 3,745 | 3,745 | -1.06% | 7,500 | 526億2623万 | -6.26% |
| 01/30 | 3,750 | 3,785 | 3,725 | 3,785 | +1.61% | 9,300 | 531億8833万 | -5.52% |
| 01/29 | 3,720 | 3,790 | 3,715 | 3,725 | +0.4% | 14,200 | 523億4519万 | -7.22% |
| 01/28 | 3,855 | 3,855 | 3,710 | 3,710 | -3.76% | 25,000 | 521億3440万 | -7.89% |
| 01/27 | 3,855 | 3,875 | 3,815 | 3,855 | 0% | 9,400 | 541億7200万 | -4.65% |
| 01/26 | 3,940 | 3,940 | 3,850 | 3,855 | -2.16% | 13,200 | 541億7200万 | -4.79% |
| 01/23 | 3,995 | 4,000 | 3,935 | 3,940 | -0.63% | 8,300 | 553億6645万 | -2.86% |
| 01/22 | 3,985 | 4,020 | 3,955 | 3,965 | +0.13% | 6,800 | 557億1776万 | -2.36% |
| 01/21 | 4,005 | 4,005 | 3,925 | 3,960 | -1.37% | 10,000 | 556億4750万 | -2.51% |
| 01/20 | 4,105 | 4,105 | 4,015 | 4,015 | -2.31% | 7,000 | 564億2038万 | -1.16% |
| 01/19 | 4,140 | 4,140 | 4,110 | 4,110 | -0.84% | 2,600 | 577億5536万 | +1.21% |
| 01/16 | 4,110 | 4,145 | 4,105 | 4,145 | +0.61% | 4,500 | 582億4719万 | +2.17% |
| 01/15 | 4,070 | 4,145 | 4,040 | 4,120 | +1.23% | 10,200 | 578億9588万 | +1.7% |
| 01/14 | 4,050 | 4,095 | 4,050 | 4,070 | +0.49% | 5,100 | 571億9326万 | +0.59% |
| 01/13 | 4,085 | 4,095 | 4,045 | 4,050 | -0.86% | 9,500 | 569億1222万 | +0.12% |
| 01/09 | 4,095 | 4,095 | 4,045 | 4,085 | -0.12% | 9,500 | 574億405万 | +0.99% |
| 01/08 | 4,085 | 4,130 | 4,055 | 4,090 | +0.12% | 8,200 | 574億7431万 | +1.09% |
| 01/07 | 4,110 | 4,155 | 4,070 | 4,085 | -0.73% | 8,000 | 574億405万 | +0.96% |
| 01/06 | 4,050 | 4,130 | 4,050 | 4,115 | +2.49% | 5,400 | 578億2562万 | +1.63% |
| 01/05 | 4,075 | 4,140 | 4,015 | 4,015 | -0.62% | 8,700 | 564億2038万 | -0.89% |
| 2025 |
| 12/30 | 4,125 | 4,145 | 4,040 | 4,040 | -2.06% | 3,900 | 567億7169万 | -0.42% |
| 12/29 | 4,155 | 4,155 | 4,100 | 4,125 | -0.84% | 6,900 | 579億6615万 | +1.6% |
| 12/26 | 4,210 | 4,240 | 4,120 | 4,160 | +0.48% | 30,100 | 584億5798万 | +2.44% |
| 12/25 | 4,000 | 4,150 | 3,995 | 4,140 | +4.55% | 15,000 | 581億7693万 | +2% |
| 12/24 | 4,030 | 4,030 | 3,960 | 3,960 | -1.74% | 5,500 | 556億4750万 | -2.34% |
| 12/23 | 4,040 | 4,050 | 3,985 | 4,030 | +0.5% | 8,000 | 566億3117万 | -0.71% |
| 12/22 | 4,090 | 4,090 | 4,010 | 4,010 | -0.74% | 5,900 | 563億5012万 | -1.28% |
| 12/19 | 4,120 | 4,150 | 4,040 | 4,040 | -1.1% | 21,000 | 567億7169万 | -0.52% |
| 12/18 | 4,015 | 4,095 | 3,995 | 4,085 | +1.74% | 10,300 | 574億405万 | +0.59% |
| 12/17 | 4,020 | 4,045 | 3,990 | 4,015 | -0.12% | 7,700 | 564億2038万 | -1.04% |
| 12/16 | 4,070 | 4,070 | 4,010 | 4,020 | -1.23% | 7,400 | 564億9064万 | -0.96% |
| 12/15 | 3,975 | 4,070 | 3,975 | 4,070 | +1.75% | 6,500 | 571億9326万 | +0.2% |
| 12/12 | 3,995 | 4,025 | 3,960 | 4,000 | +1.27% | 12,800 | 562億960万 | -1.09% |
| 12/11 | 4,020 | 4,020 | 3,950 | 3,950 | -0.88% | 9,700 | 555億698万 | -2.06% |
| 12/10 | 4,045 | 4,050 | 3,985 | 3,985 | -0.62% | 5,200 | 559億9881万 | -0.9% |
| 12/09 | 4,045 | 4,045 | 3,985 | 4,010 | +0.12% | 8,100 | 563億5012万 | +0.05% |
| 12/08 | 4,070 | 4,070 | 4,000 | 4,005 | +0.13% | 8,000 | 562億7986万 | +0.3% |
| 12/05 | 4,035 | 4,035 | 4,000 | 4,000 | -1.11% | 4,400 | 562億960万 | +0.55% |
| 12/04 | 4,040 | 4,060 | 4,020 | 4,045 | +0.12% | 7,700 | 568億4195万 | +2.02% |
| 12/03 | 4,105 | 4,105 | 4,040 | 4,040 | -1.58% | 6,800 | 567億7169万 | +2.18% |
| 12/02 | 4,100 | 4,135 | 4,070 | 4,105 | +0.12% | 6,800 | 576億8510万 | +4% |
| 12/01 | 4,185 | 4,185 | 4,070 | 4,100 | -1.32% | 4,300 | 576億1484万 | +4.27% |
| 11/28 | 4,200 | 4,200 | 4,155 | 4,155 | -0.12% | 3,700 | 583億8772万 | +6.08% |
| 11/27 | 4,165 | 4,225 | 4,115 | 4,160 | -0.12% | 6,400 | 584億5798万 | +6.61% |
| 11/26 | 4,165 | 4,230 | 4,165 | 4,165 | +1.09% | 9,400 | 585億2824万 | +7.21% |
| 11/25 | 4,140 | 4,145 | 4,110 | 4,120 | -1.08% | 14,100 | 578億9588万 | +6.51% |
| 11/21 | 4,080 | 4,165 | 4,070 | 4,165 | +1.34% | 17,600 | 585億2824万 | +8.18% |
| 11/20 | 4,090 | 4,140 | 4,060 | 4,110 | +1.73% | 10,200 | 577億5536万 | +7.37% |
| 11/19 | 4,100 | 4,100 | 4,010 | 4,040 | -0.49% | 7,700 | 567億7169万 | +6.01% |
| 11/18 | 4,120 | 4,120 | 4,035 | 4,060 | -0.98% | 7,500 | 570億5274万 | +7.04% |
| 11/17 | 4,075 | 4,140 | 4,065 | 4,100 | +2.89% | 19,200 | 576億1484万 | +8.61% |
| 11/14 | 4,020 | 4,020 | 3,955 | 3,985 | -0.99% | 12,200 | 559億9881万 | +5.98% |
| 11/13 | 4,020 | 4,055 | 4,000 | 4,025 | +1% | 5,800 | 565億6091万 | +7.33% |
| 11/12 | 4,020 | 4,035 | 3,965 | 3,985 | -1.97% | 13,600 | 559億9881万 | +6.55% |
| 11/11 | 4,060 | 4,070 | 3,975 | 4,065 | -0.73% | 15,300 | 571億2300万 | +8.84% |
| 11/10 | 4,210 | 4,210 | 4,015 | 4,095 | +12.65% | 79,300 | 575億4457万 | +10.02% |
| 11/07 | （IR情報）16:00 2026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 | 3,710 | 3,725 | 3,635 | 3,635 | -2.02% | 7,200 | 510億8047万 | -1.92% |
| 11/06 | 3,685 | 3,745 | 3,680 | 3,710 | +1.37% | 8,600 | 521億3440万 | 0% |
| 11/05 | 3,675 | 3,675 | 3,600 | 3,660 | -0.27% | 5,900 | 514億3178万 | -1.43% |
| 11/04 | 3,630 | 3,730 | 3,615 | 3,670 | +1.52% | 12,600 | 515億7230万 | -1.32% |
| 10/31 | 3,630 | 3,690 | 3,605 | 3,615 | -0.55% | 8,700 | 507億9942万 | -3.06% |
| 10/30 | 3,685 | 3,685 | 3,630 | 3,635 | -1.36% | 11,300 | 510億8047万 | -2.78% |
| 10/29 | 3,755 | 3,755 | 3,670 | 3,685 | -2.38% | 4,200 | 517億8309万 | -1.68% |
| 10/28 | 3,835 | 3,835 | 3,720 | 3,775 | -1.95% | 6,600 | 530億4781万 | +0.53% |
| 10/27 | 3,770 | 3,885 | 3,765 | 3,850 | +3.22% | 8,600 | 541億174万 | +2.31% |
| 10/24 | 3,730 | 3,770 | 3,715 | 3,730 | -0.27% | 5,700 | 524億1545万 | -0.9% |
| 10/23 | 3,735 | 3,795 | 3,735 | 3,740 | -0.8% | 3,300 | 525億5597万 | -0.64% |
| 10/22 | 3,800 | 3,825 | 3,740 | 3,770 | +0.67% | 6,200 | 529億7754万 | +0.08% |
| 10/21 | 3,750 | 3,810 | 3,745 | 3,745 | +0.4% | 4,400 | 526億2623万 | -0.56% |
| 10/20 | 3,710 | 3,760 | 3,710 | 3,730 | +1.91% | 4,200 | 524億1545万 | -1.03% |
| 10/17 | 3,655 | 3,695 | 3,630 | 3,660 | +0.69% | 5,100 | 514億3178万 | -2.99% |
| 10/16 | 3,680 | 3,690 | 3,635 | 3,635 | -1.22% | 3,400 | 510億8047万 | -3.76% |
| 10/15 | 3,625 | 3,700 | 3,610 | 3,680 | +2.79% | 6,600 | 517億1283万 | -2.67% |
| 10/14 | 3,590 | 3,600 | 3,550 | 3,580 | -0.97% | 9,300 | 503億759万 | -5.32% |
| 10/10 | 3,710 | 3,710 | 3,600 | 3,615 | -3.21% | 15,900 | 507億9942万 | -4.49% |
| 10/09 | 3,725 | 3,740 | 3,680 | 3,735 | +0.4% | 14,600 | 524億8571万 | -1.4% |
| 10/08 | 3,750 | 3,825 | 3,705 | 3,720 | -1.59% | 8,600 | 522億7492万 | -1.74% |
| 10/07 | 3,840 | 3,850 | 3,770 | 3,780 | -2.2% | 7,700 | 531億1807万 | -0.24% |
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。
