| 2026 |
| 03/09 | 1,272 | 1,298 | 1,252 | 1,265 | -2.84% | 15,300 | 141億6800万 | +1.04% |
| 03/06 | 1,290 | 1,315 | 1,262 | 1,302 | +0.93% | 7,700 | 145億8240万 | +3.99% |
| 03/05 | 1,283 | 1,317 | 1,283 | 1,290 | +0.55% | 6,700 | 144億4800万 | +3.12% |
| 03/04 | 1,285 | 1,295 | 1,260 | 1,283 | -0.93% | 11,400 | 143億6960万 | +2.56% |
| 03/03 | 1,344 | 1,344 | 1,295 | 1,295 | -3.07% | 28,900 | 145億400万 | +3.43% |
| 03/02 | 1,309 | 1,340 | 1,300 | 1,336 | +3.81% | 36,400 | 149億6320万 | +6.62% |
| 02/27 | 1,270 | 1,290 | 1,256 | 1,287 | +2.88% | 15,500 | 144億1440万 | +2.71% |
| 02/26 | 1,242 | 1,253 | 1,237 | 1,251 | +0.97% | 8,200 | 140億1120万 | -0.24% |
| 02/25 | 1,234 | 1,245 | 1,231 | 1,239 | +0.41% | 8,700 | 138億7680万 | -1.43% |
| 02/24 | 1,246 | 1,249 | 1,232 | 1,234 | -0.64% | 7,300 | 138億2080万 | -2.22% |
| 02/20 | 1,240 | 1,245 | 1,237 | 1,242 | +0.49% | 1,800 | 139億1040万 | -1.97% |
| 02/19 | 1,245 | 1,245 | 1,235 | 1,236 | -0.72% | 4,600 | 138億4320万 | -2.83% |
| 02/18 | 1,223 | 1,254 | 1,220 | 1,245 | +1.47% | 19,100 | 139億4400万 | -2.43% |
| 02/17 | 1,230 | 1,234 | 1,227 | 1,227 | -0.41% | 4,900 | 137億4240万 | -4.14% |
| 02/16 | 1,236 | 1,237 | 1,231 | 1,232 | -0.24% | 2,400 | 137億9840万 | -3.98% |
| 02/13 | 1,255 | 1,255 | 1,230 | 1,235 | -1.59% | 3,500 | 138億3200万 | -4.04% |
| 02/12 | 1,253 | 1,268 | 1,250 | 1,255 | +1.13% | 3,600 | 140億5600万 | -2.64% |
| 02/10 | 1,237 | 1,253 | 1,237 | 1,241 | +0.08% | 6,900 | 138億9920万 | -3.87% |
| 02/09 | 1,234 | 1,244 | 1,231 | 1,240 | +0.81% | 6,000 | 138億8800万 | -4.1% |
| 02/06 | 1,231 | 1,235 | 1,230 | 1,230 | -0.08% | 6,000 | 137億7600万 | -4.95% |
| 02/05 | 1,235 | 1,236 | 1,225 | 1,231 | +0.41% | 3,800 | 137億8720万 | -5.02% |
| 02/04 | 1,230 | 1,238 | 1,226 | 1,226 | -0.33% | 3,100 | 137億3120万 | -5.55% |
| 02/03 | 1,229 | 1,231 | 1,220 | 1,230 | +0.49% | 3,700 | 137億7600万 | -5.31% |
| 02/02 | 1,216 | 1,240 | 1,216 | 1,224 | +0.41% | 8,800 | 137億880万 | -5.85% |
| 01/30 | 1,233 | 1,240 | 1,210 | 1,219 | -4.09% | 34,300 | 136億5280万 | -6.3% |
| 01/29 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | 1,273 | 1,309 | 1,271 | 1,271 | -0.08% | 25,500 | 142億3520万 | -2.38% |
| 01/28 | 1,295 | 1,297 | 1,270 | 1,272 | -1.93% | 12,800 | 142億4640万 | -2.15% |
| 01/27 | 1,310 | 1,310 | 1,297 | 1,297 | -0.69% | 9,600 | 145億2640万 | -0.15% |
| 01/26 | 1,311 | 1,313 | 1,299 | 1,306 | -1.58% | 6,400 | 146億2720万 | +0.77% |
| 01/23 | 1,326 | 1,330 | 1,320 | 1,327 | +0.08% | 2,300 | 148億6240万 | +2.63% |
| 01/22 | 1,319 | 1,330 | 1,318 | 1,326 | +0.68% | 4,900 | 148億5120万 | +2.87% |
| 01/21 | 1,320 | 1,320 | 1,300 | 1,317 | -1.05% | 10,300 | 147億5040万 | +2.49% |
| 01/20 | 1,367 | 1,367 | 1,322 | 1,331 | -1.84% | 14,200 | 149億720万 | +3.74% |
| 01/19 | 1,366 | 1,367 | 1,350 | 1,356 | -0.8% | 8,000 | 151億8720万 | +6.02% |
| 01/16 | 1,354 | 1,384 | 1,354 | 1,367 | +0.74% | 13,800 | 153億1040万 | +7.3% |
| 01/15 | 1,348 | 1,357 | 1,340 | 1,357 | +1.42% | 7,600 | 151億9840万 | +6.93% |
| 01/14 | 1,335 | 1,345 | 1,335 | 1,338 | +0.3% | 4,000 | 149億8560万 | +5.85% |
| 01/13 | 1,340 | 1,348 | 1,333 | 1,334 | +0.83% | 12,100 | 149億4080万 | +5.87% |
| 01/09 | 1,316 | 1,329 | 1,316 | 1,323 | +0.76% | 6,700 | 148億1760万 | +5.42% |
| 01/08 | 1,305 | 1,335 | 1,305 | 1,313 | +0.61% | 9,100 | 147億560万 | +4.96% |
| 01/07 | 1,308 | 1,313 | 1,300 | 1,305 | +0.31% | 6,000 | 146億1600万 | +4.57% |
| 01/06 | 1,295 | 1,309 | 1,295 | 1,301 | +0.46% | 6,200 | 145億7120万 | +4.41% |
| 01/05 | 1,280 | 1,295 | 1,270 | 1,295 | +2.53% | 9,700 | 145億400万 | +4.1% |
| 2025 |
| 12/30 | 1,266 | 1,270 | 1,263 | 1,263 | -0.47% | 4,200 | 141億4560万 | +1.69% |
| 12/29 | 1,279 | 1,284 | 1,268 | 1,269 | -0.47% | 8,300 | 142億1280万 | +2.34% |
| 12/26 | 1,268 | 1,281 | 1,268 | 1,275 | +0.71% | 10,000 | 142億8000万 | +2.99% |
| 12/25 | 1,256 | 1,266 | 1,256 | 1,266 | +0.88% | 6,700 | 141億7920万 | +2.43% |
| 12/24 | 1,241 | 1,255 | 1,237 | 1,255 | +1.05% | 9,100 | 140億5600万 | +1.78% |
| 12/23 | 1,240 | 1,252 | 1,236 | 1,242 | +0.16% | 5,900 | 139億1040万 | +0.89% |
| 12/22 | 1,236 | 1,255 | 1,230 | 1,240 | +0.81% | 12,600 | 138億8800万 | +0.73% |
| 12/19 | 1,231 | 1,237 | 1,226 | 1,230 | 0% | 3,100 | 137億7600万 | -0.16% |
| 12/18 | 1,224 | 1,232 | 1,224 | 1,230 | +0.41% | 3,200 | 137億7600万 | -0.16% |
| 12/17 | 1,229 | 1,237 | 1,224 | 1,225 | -0.33% | 6,900 | 137億2000万 | -0.65% |
| 12/16 | 1,237 | 1,239 | 1,225 | 1,229 | -0.41% | 5,100 | 137億6480万 | -0.32% |
| 12/15 | 1,221 | 1,235 | 1,221 | 1,234 | -0.08% | 6,400 | 138億2080万 | 0% |
| 12/12 | 1,276 | 1,276 | 1,234 | 1,235 | -1.83% | 15,000 | 138億3200万 | +0.08% |
| 12/11 | 1,251 | 1,260 | 1,233 | 1,258 | +1.45% | 11,400 | 140億8960万 | +1.94% |
| 12/10 | 1,229 | 1,242 | 1,220 | 1,240 | +0.9% | 11,900 | 138億8800万 | +0.65% |
| 12/09 | 1,224 | 1,233 | 1,224 | 1,229 | -0.57% | 2,700 | 137億6480万 | -0.32% |
| 12/08 | 1,231 | 1,238 | 1,200 | 1,236 | +0.41% | 9,200 | 138億4320万 | -0.08% |
| 12/05 | 1,227 | 1,232 | 1,225 | 1,231 | 0% | 2,300 | 137億8720万 | -0.73% |
| 12/04 | 1,236 | 1,245 | 1,228 | 1,231 | +0.49% | 4,400 | 137億8720万 | -0.89% |
| 12/03 | 1,224 | 1,241 | 1,215 | 1,225 | +0.41% | 5,100 | 137億2000万 | -1.76% |
| 12/02 | 1,241 | 1,246 | 1,220 | 1,220 | -1.69% | 6,800 | 136億6400万 | -2.56% |
| 12/01 | 1,266 | 1,266 | 1,239 | 1,241 | -1.12% | 7,200 | 138億9920万 | -1.19% |
| 11/28 | 1,249 | 1,260 | 1,242 | 1,255 | +0.48% | 7,100 | 140億5600万 | -0.4% |
| 11/27 | 1,243 | 1,257 | 1,243 | 1,249 | +0.48% | 8,100 | 139億8880万 | -1.19% |
| 11/26 | 1,220 | 1,251 | 1,220 | 1,243 | +2.39% | 7,000 | 139億2160万 | -1.89% |
| 11/25 | 1,220 | 1,230 | 1,200 | 1,214 | -0.16% | 11,900 | 135億9680万 | -4.41% |
| 11/21 | 1,216 | 1,223 | 1,206 | 1,216 | -0.41% | 5,600 | 136億1920万 | -4.55% |
| 11/20 | 1,190 | 1,235 | 1,190 | 1,221 | +2.78% | 8,200 | 136億7520万 | -4.46% |
| 11/19 | 1,205 | 1,212 | 1,180 | 1,188 | -1.57% | 22,100 | 133億560万 | -7.33% |
| 11/18 | 1,243 | 1,250 | 1,204 | 1,207 | -2.97% | 11,900 | 135億1840万 | -6.22% |
| 11/17 | 1,249 | 1,249 | 1,235 | 1,244 | -1.11% | 5,100 | 139億3280万 | -3.72% |
| 11/14 | 1,245 | 1,263 | 1,245 | 1,258 | +0.8% | 8,500 | 140億8960万 | -3.08% |
| 11/13 | 1,237 | 1,248 | 1,237 | 1,248 | +0.81% | 3,400 | 139億7760万 | -4.22% |
| 11/12 | 1,240 | 1,245 | 1,237 | 1,238 | -0.16% | 4,400 | 138億6560万 | -5.42% |
| 11/11 | 1,240 | 1,247 | 1,228 | 1,240 | 0% | 7,500 | 138億8800万 | -5.7% |
| 11/10 | 1,239 | 1,244 | 1,236 | 1,240 | +0.32% | 7,400 | 138億8800万 | -6.2% |
| 11/07 | 1,223 | 1,240 | 1,223 | 1,236 | +0.49% | 4,400 | 138億4320万 | -6.93% |
| 11/06 | 1,243 | 1,243 | 1,229 | 1,230 | +0.33% | 8,300 | 137億7600万 | -7.8% |
| 11/05 | 1,254 | 1,254 | 1,218 | 1,226 | -2.54% | 21,200 | 137億3120万 | -8.71% |
| 11/04 | 1,281 | 1,290 | 1,258 | 1,258 | -6.19% | 43,700 | 140億8960万 | -7.02% |
| 10/31 | （IR情報）15:30 2026年3月期中間期決算概況 |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 1,302 | 1,379 | 1,302 | 1,341 | +3.63% | 50,600 | 150億1920万 | -1.61% |
| 10/30 | 1,300 | 1,310 | 1,289 | 1,294 | -0.15% | 12,100 | 144億9280万 | -5.55% |
| 10/29 | 1,345 | 1,345 | 1,289 | 1,296 | -3.36% | 18,400 | 145億1520万 | -5.75% |
| 10/28 | 1,354 | 1,356 | 1,320 | 1,341 | -0.22% | 13,400 | 150億1920万 | -2.76% |
| 10/27 | 1,336 | 1,348 | 1,327 | 1,344 | +0.52% | 10,700 | 150億5280万 | -2.68% |
| 10/24 | 1,349 | 1,365 | 1,325 | 1,337 | -0.45% | 15,100 | 149億7440万 | -3.33% |
| 10/23 | 1,337 | 1,347 | 1,325 | 1,343 | -0.15% | 4,900 | 150億4160万 | -2.89% |
| 10/22 | 1,321 | 1,345 | 1,311 | 1,345 | +1.82% | 5,800 | 150億6400万 | -2.68% |
| 10/21 | 1,320 | 1,331 | 1,314 | 1,321 | +0.08% | 9,500 | 147億9520万 | -4.28% |
| 10/20 | 1,339 | 1,340 | 1,312 | 1,320 | -0.23% | 5,400 | 147億8400万 | -4.35% |
| 10/17 | 1,318 | 1,338 | 1,301 | 1,323 | +0.68% | 11,200 | 148億1760万 | -4.2% |
| 10/16 | 1,323 | 1,329 | 1,267 | 1,314 | -0.53% | 19,700 | 147億1680万 | -4.92% |
| 10/15 | 1,304 | 1,339 | 1,304 | 1,321 | +1.46% | 6,500 | 147億9520万 | -4.55% |
| 10/14 | 1,315 | 1,320 | 1,288 | 1,302 | -3.2% | 18,600 | 145億8240万 | -5.99% |
| 10/10 | 1,390 | 1,390 | 1,330 | 1,345 | -2.61% | 15,600 | 150億6400万 | -3.03% |
| 10/09 | 1,391 | 1,391 | 1,371 | 1,381 | -0.58% | 9,500 | 154億6720万 | -0.43% |
| 10/08 | 1,410 | 1,410 | 1,389 | 1,389 | -0.86% | 6,800 | 155億5680万 | +0.14% |
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。
