| 2026 |
| 04/01 | 6,341 | 6,383 | 6,308 | 6,371 | +2.08% | 139,900 | 4803億9888万 | +1.9% |
| 03/31 | 6,264 | 6,360 | 6,208 | 6,241 | +1.25% | 253,100 | 4705億9636万 | +0.31% |
| 03/30 | 6,014 | 6,164 | 5,977 | 6,164 | -1.55% | 328,600 | 4647億9025万 | -0.68% |
| 03/27 | 6,250 | 6,289 | 6,216 | 6,261 | +0.95% | 371,600 | 4721億444万 | +1.1% |
| 03/26 | 6,114 | 6,218 | 6,081 | 6,202 | -0.03% | 348,200 | 4676億5560万 | +0.44% |
| 03/25 | 6,140 | 6,222 | 6,127 | 6,204 | -0.58% | 263,000 | 4678億641万 | +0.8% |
| 03/24 | 6,215 | 6,261 | 6,176 | 6,240 | +2.3% | 245,200 | 4705億2096万 | +1.58% |
| 03/23 | 6,076 | 6,168 | 6,060 | 6,100 | -0.34% | 409,600 | 4599億6440万 | -0.42% |
| 03/19 | 6,240 | 6,259 | 6,121 | 6,121 | -2.64% | 338,800 | 4615億4788万 | 0% |
| 03/18 | 6,265 | 6,287 | 6,181 | 6,287 | -0.77% | 307,800 | 4740億6494万 | +2.59% |
| 03/17 | 6,359 | 6,367 | 6,298 | 6,336 | +0.57% | 230,100 | 4777億5974万 | +3.56% |
| 03/16 | 6,334 | 6,408 | 6,299 | 6,300 | +0.29% | 219,400 | 4750億4520万 | +3.21% |
| 03/13 | 6,238 | 6,383 | 6,237 | 6,282 | +0.18% | 300,200 | 4736億8792万 | +3.02% |
| 03/12 | 6,203 | 6,289 | 6,158 | 6,271 | -0.51% | 245,400 | 4728億5848万 | +3.14% |
| 03/11 | 6,375 | 6,433 | 6,301 | 6,303 | -2.23% | 297,200 | 4752億7141万 | +3.57% |
| 03/10 | 6,465 | 6,519 | 6,372 | 6,447 | -0.82% | 352,200 | 4861億2958万 | +5.67% |
| 03/09 | 6,270 | 6,524 | 6,257 | 6,500 | +0.46% | 517,900 | 4901億2600万 | +6.26% |
| 03/06 | 6,415 | 6,515 | 6,382 | 6,470 | +2.39% | 406,900 | 4878億6388万 | +5.2% |
| 03/05 | 6,354 | 6,432 | 6,298 | 6,319 | +1.04% | 331,700 | 4764億7787万 | +1.99% |
| 03/04 | 6,258 | 6,343 | 6,184 | 6,254 | +0.87% | 439,500 | 4715億7661万 | +0.26% |
| 03/03 | 6,171 | 6,244 | 6,128 | 6,200 | +0.6% | 335,500 | 4675億480万 | -1.54% |
| 03/02 | 6,198 | 6,245 | 6,135 | 6,163 | -2.48% | 332,300 | 4647億1485万 | -3.14% |
| 02/27 | 6,332 | 6,383 | 6,258 | 6,320 | +2.68% | 407,600 | 4765億5328万 | -1.68% |
| 02/26 | 5,879 | 6,164 | 5,863 | 6,155 | +6.34% | 557,100 | 4641億1162万 | -5.19% |
| 02/25 | 5,726 | 5,805 | 5,697 | 5,788 | +2.88% | 369,300 | 4364億3835万 | -11.86% |
| 02/24 | 5,747 | 5,782 | 5,557 | 5,626 | -3.61% | 460,700 | 4242億2290万 | -15.56% |
| 02/20 | 5,812 | 5,840 | 5,743 | 5,837 | +0.14% | 289,500 | 4401億3314万 | -13.78% |
| 02/19 | 5,850 | 5,895 | 5,770 | 5,829 | +0.33% | 198,300 | 4395億2991万 | -15.19% |
| 02/18 | 5,704 | 5,825 | 5,671 | 5,810 | +1.91% | 291,000 | 4380億9724万 | -16.7% |
| 02/17 | 5,820 | 5,858 | 5,661 | 5,701 | -3.54% | 426,700 | 4298億7820万 | -19.45% |
| 02/16 | 5,855 | 5,969 | 5,813 | 5,910 | +1.63% | 278,300 | 4456億3764万 | -17.8% |
| 02/13 | 5,936 | 5,975 | 5,796 | 5,815 | -2.86% | 307,800 | 4384億7426万 | -20.29% |
| 02/12 | 6,089 | 6,128 | 5,936 | 5,986 | -4.82% | 487,000 | 4513億6834万 | -19.05% |
| 02/10 | 6,216 | 6,358 | 6,136 | 6,289 | +4.09% | 372,600 | 4742億1575万 | -16.1% |
| 02/09 | 6,084 | 6,229 | 6,018 | 6,042 | +0.97% | 295,900 | 4555億9096万 | -20.29% |
| 02/06 | 6,080 | 6,080 | 5,860 | 5,984 | -2.65% | 478,300 | 4512億1753万 | -22.05% |
| 02/05 | 5,921 | 6,275 | 5,857 | 6,147 | +5.44% | 1,059,200 | 4635億838万 | -20.95% |
| 02/04 | 5,918 | 6,075 | 5,656 | 5,830 | -9.16% | 1,302,200 | 4396億532万 | -25.94% |
| 02/03 | 6,550 | 6,599 | 6,380 | 6,418 | -3.98% | 689,200 | 4839億4287万 | -19.57% |
| 02/02 | 6,800 | 6,819 | 6,641 | 6,684 | -2.57% | 507,000 | 5040億33万 | -17.12% |
| 01/30 | 7,174 | 7,223 | 6,805 | 6,860 | -6.08% | 643,600 | 5172億7144万 | -15.76% |
| 01/29 | 7,481 | 7,481 | 7,226 | 7,304 | -4.29% | 225,500 | 5507億5081万 | -11.04% |
| 01/28 | 7,350 | 7,727 | 7,139 | 7,631 | +3.43% | 532,100 | 5754億792万 | -7.67% |
| 01/27 | 7,688 | 7,732 | 7,352 | 7,378 | -4.44% | 410,400 | 5563億3071万 | -11.18% |
| 01/26 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/26 | （IR情報）15:00 配当予想の修正(増配)に関するお知らせ |
| 01/26 | 7,989 | 8,300 | 7,500 | 7,721 | -1.51% | 547,300 | 5821億9428万 | -7.61% |
| 01/23 | 7,950 | 7,964 | 7,839 | 7,839 | +0.54% | 229,600 | 5910億9195万 | -6.59% |
| 01/22 | 7,958 | 7,958 | 7,754 | 7,797 | -1.45% | 264,400 | 5879億2498万 | -7.48% |
| 01/21 | 7,950 | 7,974 | 7,851 | 7,912 | -1.64% | 195,000 | 5965億9644万 | -6.47% |
| 01/20 | 8,175 | 8,216 | 8,044 | 8,044 | -1.79% | 141,100 | 6065億4977万 | -5.16% |
| 01/19 | 8,253 | 8,283 | 8,191 | 8,191 | -1.31% | 58,100 | 6176億3416万 | -3.7% |
| 01/16 | 8,365 | 8,395 | 8,270 | 8,300 | -1.32% | 98,900 | 6258億5320万 | -2.61% |
| 01/15 | 8,396 | 8,463 | 8,385 | 8,411 | +0.37% | 65,500 | 6342億2304万 | -1.42% |
| 01/14 | 8,396 | 8,417 | 8,337 | 8,380 | -0.1% | 79,300 | 6318億8552万 | -1.86% |
| 01/13 | 8,530 | 8,530 | 8,388 | 8,388 | -1.2% | 78,000 | 6324億8875万 | -1.89% |
| 01/09 | 8,488 | 8,562 | 8,400 | 8,490 | -0.66% | 61,400 | 6401億7996万 | -0.79% |
| 01/08 | 8,388 | 8,595 | 8,380 | 8,546 | +2.79% | 83,300 | 6444億258万 | -0.21% |
| 01/07 | 8,356 | 8,399 | 8,292 | 8,314 | -2.19% | 138,800 | 6269億885万 | -2.96% |
| 01/06 | 8,433 | 8,500 | 8,384 | 8,500 | +1.3% | 76,800 | 6409億3400万 | -0.99% |
| 01/05 | 8,347 | 8,485 | 8,220 | 8,391 | -0.73% | 115,800 | 6327億1496万 | -2.38% |
| 2025 |
| 12/30 | 8,484 | 8,510 | 8,418 | 8,453 | -0.34% | 39,900 | 6373億9001万 | -1.83% |
| 12/29 | 8,490 | 8,533 | 8,433 | 8,482 | -0.6% | 51,700 | 6395億7672万 | -1.64% |
| 12/26 | 8,534 | 8,565 | 8,509 | 8,533 | +0.04% | 37,300 | 6434億2233万 | -1.23% |
| 12/25 | 8,534 | 8,535 | 8,460 | 8,530 | -0.05% | 39,200 | 6431億9612万 | -1.3% |
| 12/24 | 8,649 | 8,649 | 8,502 | 8,534 | -1.23% | 49,700 | 6434億9773万 | -1.28% |
| 12/23 | 8,558 | 8,641 | 8,535 | 8,640 | +1.08% | 75,800 | 6514億9056万 | -0.07% |
| 12/22 | 8,713 | 8,713 | 8,532 | 8,548 | -1.51% | 94,600 | 6445億5339万 | -1.21% |
| 12/19 | （5%ルール）インベスコ・アセット・マネジメント（1.85%）インベスコ・アセット・マネジメント・リミテッド…（0.19%）インベスコアドバイザーズインク(Invesco Adviser…（1.78%） |
| 12/19 | 8,755 | 8,796 | 8,656 | 8,679 | -0.03% | 174,000 | 6544億3131万 | +0.18% |
| 12/18 | 8,631 | 8,763 | 8,631 | 8,682 | +0.66% | 49,500 | 6546億5752万 | +0.16% |
| 12/17 | 8,647 | 8,660 | 8,479 | 8,625 | +0.29% | 72,900 | 6503億5950万 | -0.56% |
| 12/16 | 8,571 | 8,706 | 8,542 | 8,600 | -1.26% | 133,000 | 6484億7440万 | -0.96% |
| 12/15 | 8,695 | 8,763 | 8,620 | 8,710 | +1.28% | 65,600 | 6567億6884万 | +0.21% |
| 12/12 | 8,519 | 8,645 | 8,458 | 8,600 | +1.47% | 132,000 | 6484億7440万 | -1.07% |
| 12/11 | 8,650 | 8,650 | 8,454 | 8,475 | -1.94% | 51,800 | 6390億4890万 | -2.54% |
| 12/10 | 8,706 | 8,706 | 8,579 | 8,643 | +0.5% | 70,900 | 6517億1677万 | -0.7% |
| 12/09 | 8,591 | 8,712 | 8,526 | 8,600 | +0.61% | 113,200 | 6484億7440万 | -1.19% |
| 12/08 | 8,532 | 8,574 | 8,503 | 8,548 | -0.38% | 64,800 | 6445億5339万 | -1.89% |
| 12/05 | 8,651 | 8,670 | 8,530 | 8,581 | -0.97% | 57,600 | 6470億4172万 | -1.61% |
| 12/04 | 8,592 | 8,722 | 8,592 | 8,665 | +0.85% | 70,200 | 6533億7566万 | -0.76% |
| 12/03 | 8,628 | 8,643 | 8,566 | 8,592 | -0.34% | 70,300 | 6478億7116万 | -1.58% |
| 12/02 | 8,650 | 8,670 | 8,585 | 8,621 | -0.34% | 47,300 | 6500億5788万 | -1.38% |
| 12/01 | 8,757 | 8,781 | 8,590 | 8,650 | -1.11% | 78,300 | 6522億4460万 | -1.12% |
| 11/28 | 8,700 | 8,747 | 8,636 | 8,747 | -0.35% | 95,900 | 6595億5878万 | -0.05% |
| 11/27 | 8,760 | 8,819 | 8,742 | 8,778 | +0.21% | 56,800 | 6618億9631万 | +0.32% |
| 11/26 | 8,756 | 8,790 | 8,688 | 8,760 | +0.23% | 62,300 | 6605億3904万 | +0.17% |
| 11/25 | 8,819 | 8,871 | 8,711 | 8,740 | -1.68% | 72,700 | 6590億3096万 | +0.03% |
| 11/21 | 8,623 | 8,913 | 8,618 | 8,889 | +3.28% | 97,600 | 6702億6615万 | +1.89% |
| 11/20 | 8,768 | 8,769 | 8,587 | 8,607 | -0.13% | 57,500 | 6490億222万 | -1.21% |
| 11/19 | 8,550 | 8,707 | 8,497 | 8,618 | +0.8% | 86,200 | 6498億3167万 | -1.07% |
| 11/18 | 8,727 | 8,818 | 8,539 | 8,550 | -3.12% | 96,100 | 6447億420万 | -1.79% |
| 11/17 | 8,821 | 8,878 | 8,720 | 8,825 | +0.51% | 75,800 | 6654億4030万 | +1.3% |
| 11/14 | 8,750 | 8,871 | 8,721 | 8,780 | -0.49% | 65,600 | 6620億4712万 | +0.85% |
| 11/13 | 8,786 | 8,830 | 8,771 | 8,823 | +0.03% | 45,200 | 6652億8949万 | +1.37% |
| 11/12 | 8,859 | 8,976 | 8,724 | 8,820 | -0.24% | 62,400 | 6650億6328万 | +1.38% |
| 11/11 | 8,855 | 8,880 | 8,810 | 8,841 | +0.17% | 69,200 | 6666億4676万 | +1.61% |
| 11/10 | 8,768 | 8,827 | 8,695 | 8,826 | +0.85% | 69,300 | 6655億1570万 | +1.53% |
| 11/07 | 8,716 | 8,790 | 8,692 | 8,752 | +0.89% | 89,400 | 6599億3580万 | +0.82% |
| 11/06 | 8,642 | 8,778 | 8,573 | 8,675 | -0.03% | 110,500 | 6541億2970万 | -0.12% |
| 11/05 | 8,636 | 8,699 | 8,440 | 8,678 | +0.49% | 166,400 | 6543億5591万 | -0.28% |
| 11/04 | 8,772 | 8,817 | 8,636 | 8,636 | -2.22% | 150,200 | 6511億8894万 | -0.93% |
| 10/31 | 8,857 | 9,019 | 8,750 | 8,832 | +0.94% | 108,400 | 6659億6812万 | +0.99% |
| 10/28 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
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。
