| 2026 |
| 03/06 | 1,161 | 1,173 | 1,161 | 1,170 | +0.34% | 8,500 | 192億9330万 | +0.09% |
| 03/05 | 1,172 | 1,172 | 1,166 | 1,166 | +0.78% | 7,200 | 192億2734万 | -0.17% |
| 03/04 | 1,166 | 1,169 | 1,150 | 1,157 | -1.53% | 47,900 | 190億7893万 | -0.94% |
| 03/03 | 1,182 | 1,190 | 1,175 | 1,175 | -1.01% | 25,200 | 193億7575万 | +0.6% |
| 03/02 | 1,180 | 1,187 | 1,177 | 1,187 | +0.25% | 21,100 | 195億7363万 | +1.63% |
| 02/27 | 1,175 | 1,187 | 1,175 | 1,184 | +0.59% | 16,700 | 195億2416万 | +1.37% |
| 02/26 | 1,173 | 1,178 | 1,170 | 1,177 | +0.51% | 11,200 | 194億873万 | +0.86% |
| 02/25 | 1,175 | 1,175 | 1,168 | 1,171 | +0.26% | 9,400 | 193億979万 | +0.34% |
| 02/24 | 1,164 | 1,168 | 1,159 | 1,168 | +0.69% | 10,500 | 192億6032万 | 0% |
| 02/20 | 1,170 | 1,171 | 1,160 | 1,160 | -0.94% | 31,300 | 191億2840万 | -0.68% |
| 02/19 | 1,174 | 1,178 | 1,166 | 1,171 | 0% | 19,000 | 193億979万 | +0.17% |
| 02/18 | 1,171 | 1,171 | 1,167 | 1,171 | +0.52% | 5,200 | 193億979万 | +0.17% |
| 02/17 | 1,168 | 1,170 | 1,162 | 1,165 | 0% | 11,500 | 192億1085万 | -0.26% |
| 02/16 | 1,160 | 1,167 | 1,155 | 1,165 | +0.87% | 11,800 | 192億1085万 | -0.34% |
| 02/13 | 1,160 | 1,162 | 1,154 | 1,155 | -0.77% | 17,800 | 190億4595万 | -1.2% |
| 02/12 | 1,175 | 1,175 | 1,160 | 1,164 | -0.6% | 23,200 | 191億9436万 | -0.43% |
| 02/10 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,182 | 1,188 | 1,167 | 1,171 | -0.68% | 40,800 | 193億979万 | +0.09% |
| 02/09 | 1,177 | 1,179 | 1,170 | 1,179 | +0.6% | 16,700 | 194億4171万 | +0.86% |
| 02/06 | 1,172 | 1,172 | 1,165 | 1,172 | 0% | 14,800 | 193億2628万 | +0.26% |
| 02/05 | 1,173 | 1,180 | 1,172 | 1,172 | +0.17% | 11,300 | 193億2628万 | +0.26% |
| 02/04 | 1,173 | 1,174 | 1,166 | 1,170 | -0.26% | 17,400 | 192億9330万 | +0.17% |
| 02/03 | 1,163 | 1,173 | 1,162 | 1,173 | +1.12% | 16,200 | 193億4277万 | +0.6% |
| 02/02 | 1,159 | 1,164 | 1,155 | 1,160 | +0.09% | 19,800 | 191億2840万 | -0.43% |
| 01/30 | 1,152 | 1,159 | 1,149 | 1,159 | +0.61% | 22,500 | 191億1191万 | -0.43% |
| 01/29 | 1,158 | 1,158 | 1,150 | 1,152 | -0.6% | 13,400 | 189億9648万 | -1.03% |
| 01/28 | 1,164 | 1,164 | 1,159 | 1,159 | -0.43% | 13,300 | 191億1191万 | -0.34% |
| 01/27 | 1,165 | 1,166 | 1,162 | 1,164 | -0.09% | 7,200 | 191億9436万 | +0.17% |
| 01/26 | 1,171 | 1,171 | 1,163 | 1,165 | -0.51% | 7,800 | 192億1085万 | +0.34% |
| 01/23 | 1,177 | 1,177 | 1,166 | 1,171 | 0% | 19,400 | 193億979万 | +1.04% |
| 01/22 | 1,175 | 1,179 | 1,171 | 1,171 | 0% | 9,600 | 193億979万 | +1.21% |
| 01/21 | 1,175 | 1,177 | 1,168 | 1,171 | -0.43% | 10,600 | 193億979万 | +1.39% |
| 01/20 | 1,193 | 1,193 | 1,176 | 1,176 | -1.01% | 13,400 | 193億9224万 | +1.99% |
| 01/19 | 1,186 | 1,199 | 1,178 | 1,188 | +0.51% | 18,600 | 195億9012万 | +3.3% |
| 01/16 | 1,175 | 1,182 | 1,168 | 1,182 | +0.68% | 22,100 | 194億9118万 | +3.05% |
| 01/15 | 1,172 | 1,175 | 1,168 | 1,174 | +0.43% | 20,900 | 193億5926万 | +2.62% |
| 01/14 | 1,166 | 1,172 | 1,165 | 1,169 | +0.34% | 11,200 | 192億7681万 | +2.36% |
| 01/13 | 1,175 | 1,175 | 1,163 | 1,165 | -0.17% | 21,200 | 192億1085万 | +2.19% |
| 01/09 | 1,168 | 1,170 | 1,166 | 1,167 | 0% | 10,400 | 192億4383万 | +2.46% |
| 01/08 | 1,173 | 1,175 | 1,167 | 1,167 | -0.34% | 9,800 | 192億4383万 | +2.64% |
| 01/07 | 1,166 | 1,171 | 1,166 | 1,171 | +0.09% | 12,200 | 193億979万 | +3.08% |
| 01/06 | 1,168 | 1,170 | 1,165 | 1,170 | +0.09% | 9,500 | 192億9330万 | +3.08% |
| 01/05 | 1,171 | 1,180 | 1,163 | 1,169 | +0.34% | 48,900 | 192億7681万 | +3.09% |
| 2025 |
| 12/30 | 1,169 | 1,175 | 1,161 | 1,165 | -0.26% | 15,300 | 192億1085万 | +2.82% |
| 12/29 | 1,149 | 1,169 | 1,146 | 1,168 | +2.1% | 34,400 | 192億6032万 | +3.18% |
| 12/26 | 1,140 | 1,150 | 1,140 | 1,144 | +0.35% | 30,600 | 188億6456万 | +1.15% |
| 12/25 | 1,139 | 1,143 | 1,138 | 1,140 | +0.18% | 18,900 | 187億9860万 | +0.8% |
| 12/24 | 1,139 | 1,145 | 1,138 | 1,138 | -0.44% | 8,700 | 187億6562万 | +0.71% |
| 12/23 | 1,139 | 1,144 | 1,137 | 1,143 | +0.35% | 13,500 | 188億4807万 | +1.15% |
| 12/22 | 1,140 | 1,144 | 1,136 | 1,139 | -0.26% | 17,400 | 187億8211万 | +0.8% |
| 12/19 | 1,136 | 1,145 | 1,134 | 1,142 | +0.44% | 15,600 | 188億3158万 | +1.06% |
| 12/18 | 1,136 | 1,137 | 1,130 | 1,137 | 0% | 7,100 | 187億4913万 | +0.62% |
| 12/17 | 1,121 | 1,137 | 1,121 | 1,137 | +1.25% | 21,800 | 187億4913万 | +0.53% |
| 12/16 | 1,119 | 1,124 | 1,116 | 1,123 | +0.36% | 18,400 | 185億1827万 | -0.62% |
| 12/15 | 1,113 | 1,119 | 1,113 | 1,119 | +0.54% | 13,600 | 184億5231万 | -1.06% |
| 12/12 | 1,111 | 1,117 | 1,111 | 1,113 | +0.27% | 9,000 | 183億5337万 | -1.68% |
| 12/11 | 1,113 | 1,115 | 1,110 | 1,110 | -0.27% | 10,600 | 183億390万 | -2.12% |
| 12/10 | 1,117 | 1,117 | 1,112 | 1,113 | +0.09% | 14,500 | 183億5337万 | -2.02% |
| 12/09 | 1,117 | 1,118 | 1,111 | 1,112 | -0.27% | 11,200 | 183億3688万 | -2.28% |
| 12/08 | 1,114 | 1,117 | 1,113 | 1,115 | +0.18% | 8,100 | 183億8635万 | -2.19% |
| 12/05 | 1,124 | 1,124 | 1,112 | 1,113 | -1.15% | 33,600 | 183億5337万 | -2.54% |
| 12/04 | 1,130 | 1,130 | 1,125 | 1,126 | +0.09% | 21,800 | 185億6774万 | -1.49% |
| 12/03 | 1,130 | 1,131 | 1,123 | 1,125 | -0.18% | 17,400 | 185億5125万 | -1.75% |
| 12/02 | 1,140 | 1,142 | 1,127 | 1,127 | -1.31% | 25,100 | 185億8423万 | -1.83% |
| 12/01 | 1,150 | 1,150 | 1,139 | 1,142 | -0.44% | 13,900 | 188億3158万 | -0.61% |
| 11/28 | 1,145 | 1,147 | 1,135 | 1,147 | +0.53% | 14,800 | 189億1403万 | -0.35% |
| 11/27 | 1,145 | 1,146 | 1,139 | 1,141 | -0.44% | 15,500 | 188億1509万 | -0.95% |
| 11/26 | 1,143 | 1,150 | 1,143 | 1,146 | +0.26% | 9,200 | 188億9754万 | -0.61% |
| 11/25 | 1,157 | 1,157 | 1,143 | 1,143 | -0.44% | 10,800 | 188億4807万 | -0.95% |
| 11/21 | 1,131 | 1,148 | 1,129 | 1,148 | +1.41% | 11,100 | 189億3052万 | -0.61% |
| 11/20 | 1,127 | 1,134 | 1,125 | 1,132 | +0.27% | 7,100 | 186億6668万 | -2.08% |
| 11/19 | 1,124 | 1,132 | 1,121 | 1,129 | +0.44% | 13,600 | 186億1721万 | -2.42% |
| 11/18 | 1,135 | 1,135 | 1,124 | 1,124 | -0.97% | 14,900 | 185億3476万 | -3.02% |
| 11/17 | 1,142 | 1,142 | 1,135 | 1,135 | -0.53% | 20,400 | 187億1615万 | -2.24% |
| 11/14 | 1,138 | 1,146 | 1,137 | 1,141 | -0.61% | 12,400 | 188億1509万 | -1.98% |
| 11/13 | 1,156 | 1,156 | 1,144 | 1,148 | -0.69% | 7,600 | 189億3052万 | -1.54% |
| 11/12 | 1,129 | 1,156 | 1,126 | 1,156 | +2.94% | 42,500 | 190億6244万 | -1.11% |
| 11/11 | 1,147 | 1,150 | 1,120 | 1,123 | -2.09% | 73,800 | 185億1827万 | -4.02% |
| 11/10 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 1,163 | 1,175 | 1,145 | 1,147 | -0.35% | 65,900 | 189億1403万 | -2.22% |
| 11/07 | 1,141 | 1,151 | 1,136 | 1,151 | 0% | 18,900 | 189億7999万 | -2.04% |
| 11/06 | （IR情報）15:30 2026年3月期第2四半期(中間期)業績予想の修正に関するお知らせ |
| 11/06 | 1,156 | 1,158 | 1,150 | 1,151 | -0.35% | 15,400 | 189億7999万 | -2.29% |
| 11/05 | 1,165 | 1,165 | 1,145 | 1,155 | -0.86% | 27,200 | 190億4595万 | -2.2% |
| 11/04 | 1,160 | 1,170 | 1,159 | 1,165 | +0.09% | 14,900 | 192億1085万 | -1.69% |
| 10/31 | 1,157 | 1,166 | 1,153 | 1,164 | +0.43% | 20,500 | 191億9436万 | -2.1% |
| 10/30 | 1,152 | 1,161 | 1,140 | 1,159 | +0.61% | 21,600 | 191億1191万 | -2.77% |
| 10/29 | 1,182 | 1,182 | 1,152 | 1,152 | -2.04% | 22,400 | 189億9648万 | -3.68% |
| 10/28 | 1,188 | 1,188 | 1,176 | 1,176 | -0.84% | 14,700 | 193億9224万 | -1.92% |
| 10/27 | 1,176 | 1,187 | 1,176 | 1,186 | +0.94% | 12,500 | 195億5714万 | -1.33% |
| 10/24 | 1,179 | 1,185 | 1,174 | 1,175 | +0.17% | 20,600 | 193億7575万 | -2.41% |
| 10/23 | 1,175 | 1,180 | 1,169 | 1,173 | -0.17% | 13,800 | 193億4277万 | -2.74% |
| 10/22 | 1,178 | 1,178 | 1,172 | 1,175 | +0.6% | 9,200 | 193億7575万 | -2.81% |
| 10/21 | 1,175 | 1,180 | 1,167 | 1,168 | -0.51% | 13,900 | 192億6032万 | -3.55% |
| 10/20 | 1,177 | 1,177 | 1,167 | 1,174 | +0.95% | 13,100 | 193億5926万 | -3.22% |
| 10/17 | 1,168 | 1,169 | 1,162 | 1,163 | -0.94% | 10,700 | 191億7787万 | -4.28% |
| 10/16 | 1,180 | 1,180 | 1,165 | 1,174 | +0.43% | 10,000 | 193億5926万 | -3.45% |
| 10/15 | 1,181 | 1,181 | 1,165 | 1,169 | +0.09% | 16,300 | 192億7681万 | -3.87% |
| 10/14 | 1,164 | 1,172 | 1,156 | 1,168 | -0.6% | 31,700 | 192億6032万 | -4.03% |
| 10/10 | 1,203 | 1,206 | 1,175 | 1,175 | -2.73% | 29,800 | 193億7575万 | -3.53% |
| 10/09 | 1,208 | 1,209 | 1,197 | 1,208 | +0.08% | 24,800 | 199億1992万 | -0.82% |
| 10/08 | 1,211 | 1,213 | 1,200 | 1,207 | +0.5% | 27,000 | 199億343万 | -0.74% |
| 10/07 | 1,198 | 1,217 | 1,190 | 1,201 | +0.25% | 68,100 | 198億449万 | -1.15% |
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。
