| 2026 |
| 03/06 | 3,100 | 3,185 | 3,100 | 3,185 | +0.47% | 2,400 | 64億4644万 | +7.78% |
| 03/05 | 3,215 | 3,215 | 3,120 | 3,170 | +3.09% | 2,600 | 64億1608万 | +8.12% |
| 03/04 | 3,155 | 3,160 | 3,005 | 3,075 | -4.65% | 13,100 | 62億2380万 | +5.67% |
| 03/03 | 3,310 | 3,325 | 3,100 | 3,225 | -2.12% | 11,400 | 65億2740万 | +11.48% |
| 03/02 | 3,320 | 3,350 | 3,265 | 3,295 | -2.08% | 7,000 | 66億6908万 | +14.81% |
| 02/27 | 3,345 | 3,395 | 3,300 | 3,365 | +2.44% | 6,400 | 68億1076万 | +18.28% |
| 02/26 | 3,300 | 3,310 | 3,215 | 3,285 | +1.08% | 8,900 | 66億4884万 | +16.65% |
| 02/25 | 3,270 | 3,270 | 3,175 | 3,250 | -1.22% | 11,100 | 65億7800万 | +16.28% |
| 02/24 | 3,170 | 3,290 | 3,170 | 3,290 | +5.45% | 4,900 | 66億5896万 | +18.82% |
| 02/20 | 3,140 | 3,170 | 3,075 | 3,120 | -0.64% | 5,200 | 63億1488万 | +13.95% |
| 02/19 | 3,060 | 3,200 | 3,060 | 3,140 | +4.98% | 14,000 | 63億5536万 | +15.78% |
| 02/18 | 3,010 | 3,050 | 2,990 | 2,991 | +1.18% | 4,100 | 60億5378万 | +11.44% |
| 02/17 | 3,055 | 3,150 | 2,940 | 2,956 | -2.92% | 6,300 | 59億8294万 | +11.09% |
| 02/16 | 2,915 | 3,055 | 2,900 | 3,045 | +6.28% | 7,000 | 61億6308万 | +15.65% |
| 02/13 | 2,950 | 2,981 | 2,865 | 2,865 | -2.75% | 7,800 | 57億9876万 | +10.15% |
| 02/12 | 2,875 | 2,953 | 2,863 | 2,946 | +3.19% | 11,200 | 59億6270万 | +14.27% |
| 02/10 | （IR情報）13:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 2,749 | 2,945 | 2,749 | 2,855 | +5.78% | 30,800 | 57億7852万 | +11.92% |
| 02/09 | 2,729 | 2,735 | 2,667 | 2,699 | +2.2% | 6,300 | 54億6277万 | +6.81% |
| 02/06 | 2,642 | 2,650 | 2,575 | 2,641 | +1.5% | 6,300 | 53億4538万 | +5.22% |
| 02/05 | 2,623 | 2,623 | 2,601 | 2,602 | +0.08% | 2,400 | 52億6644万 | +4.29% |
| 02/04 | 2,575 | 2,615 | 2,575 | 2,600 | +0.27% | 1,000 | 52億6240万 | +4.88% |
| 02/03 | 2,568 | 2,637 | 2,568 | 2,593 | +1.25% | 3,200 | 52億4823万 | +5.19% |
| 02/02 | 2,593 | 2,643 | 2,559 | 2,561 | +0.71% | 4,000 | 51億8346万 | +4.53% |
| 01/30 | 2,574 | 2,574 | 2,543 | 2,543 | -1.24% | 3,400 | 51億4703万 | +4.26% |
| 01/29 | 2,615 | 2,637 | 2,561 | 2,575 | -1.72% | 6,100 | 52億1180万 | +6.01% |
| 01/28 | 2,623 | 2,623 | 2,620 | 2,620 | -0.08% | 1,200 | 53億288万 | +8.35% |
| 01/27 | 2,662 | 2,662 | 2,618 | 2,622 | -0.27% | 700 | 53億692万 | +9.02% |
| 01/26 | 2,647 | 2,647 | 2,629 | 2,629 | -1.35% | 1,800 | 53億2109万 | +9.86% |
| 01/23 | 2,664 | 2,680 | 2,664 | 2,665 | +0.04% | 1,300 | 53億9396万 | +11.97% |
| 01/22 | 2,650 | 2,667 | 2,603 | 2,664 | +1.1% | 5,100 | 53億9193万 | +12.55% |
| 01/21 | 2,726 | 2,756 | 2,584 | 2,635 | -5.08% | 8,600 | 53億3324万 | +12.08% |
| 01/20 | 2,632 | 2,795 | 2,605 | 2,776 | +7.51% | 13,100 | 56億1862万 | +18.84% |
| 01/19 | 2,576 | 2,586 | 2,525 | 2,582 | +2.22% | 4,400 | 52億2596万 | +11.49% |
| 01/16 | 2,483 | 2,544 | 2,483 | 2,526 | +1.94% | 6,200 | 51億1262万 | +9.64% |
| 01/15 | 2,443 | 2,478 | 2,430 | 2,478 | +1.47% | 4,700 | 50億1547万 | +7.97% |
| 01/14 | 2,394 | 2,447 | 2,394 | 2,442 | +2.01% | 6,000 | 49億4260万 | +6.78% |
| 01/13 | 2,280 | 2,394 | 2,280 | 2,394 | +5.93% | 9,000 | 48億4545万 | +4.91% |
| 01/09 | 2,262 | 2,262 | 2,249 | 2,260 | -0.09% | 2,400 | 45億7424万 | -0.83% |
| 01/08 | 2,275 | 2,289 | 2,260 | 2,262 | -0.79% | 1,900 | 45億7828万 | -0.83% |
| 01/07 | 2,267 | 2,280 | 2,259 | 2,280 | +0.44% | 1,500 | 46億1472万 | -0.13% |
| 01/06 | 2,261 | 2,270 | 2,259 | 2,270 | +0.44% | 1,400 | 45億9448万 | -0.61% |
| 01/05 | 2,261 | 2,261 | 2,260 | 2,260 | -0.04% | 900 | 45億7424万 | -1.09% |
| 2025 |
| 12/30 | 2,265 | 2,265 | 2,259 | 2,261 | -0.18% | 300 | 45億7626万 | -1.14% |
| 12/29 | 2,225 | 2,273 | 2,225 | 2,265 | +2.91% | 1,300 | 45億8436万 | -1.01% |
| 12/26 | 2,262 | 2,268 | 2,201 | 2,201 | -2.39% | 1,800 | 44億5482万 | -3.89% |
| 12/25 | 2,235 | 2,270 | 2,235 | 2,255 | +0.89% | 3,900 | 45億6412万 | -1.7% |
| 12/24 | 2,220 | 2,238 | 2,211 | 2,235 | -1.54% | 900 | 45億2364万 | -2.7% |
| 12/23 | 2,254 | 2,270 | 2,220 | 2,270 | -1.26% | 2,300 | 45億9448万 | -1.3% |
| 12/22 | 2,275 | 2,299 | 2,275 | 2,299 | +0.39% | 200 | 46億5317万 | -0.17% |
| 12/19 | 2,285 | 2,290 | 2,280 | 2,290 | -0.52% | 400 | 46億3496万 | -0.65% |
| 12/18 | 2,302 | 2,322 | 2,272 | 2,302 | -0.69% | 600 | 46億5924万 | -0.22% |
| 12/17 | 2,319 | 2,319 | 2,318 | 2,318 | 0% | 200 | 46億9163万 | +0.39% |
| 12/16 | 2,314 | 2,318 | 2,300 | 2,318 | -0.09% | 700 | 46億9163万 | +0.35% |
| 12/15 | 2,273 | 2,320 | 2,270 | 2,320 | +2.07% | 2,600 | 46億9568万 | +0.39% |
| 12/12 | 2,273 | 2,274 | 2,266 | 2,273 | +0.09% | 600 | 46億55万 | -1.64% |
| 12/11 | 2,291 | 2,291 | 2,271 | 2,271 | -0.18% | 800 | 45億9650万 | -1.82% |
| 12/10 | 2,280 | 2,281 | 2,275 | 2,275 | -0.22% | 2,200 | 46億460万 | -1.73% |
| 12/09 | 2,299 | 2,300 | 2,280 | 2,280 | -0.48% | 2,400 | 46億1472万 | -1.6% |
| 12/08 | 2,290 | 2,292 | 2,290 | 2,291 | -0.17% | 400 | 46億3698万 | -1.16% |
| 12/05 | 2,312 | 2,312 | 2,295 | 2,295 | -0.04% | 800 | 46億4508万 | -1.08% |
| 12/04 | 2,305 | 2,305 | 2,296 | 2,296 | -0.91% | 1,300 | 46億4710万 | -1.16% |
| 12/03 | 2,317 | 2,317 | 2,317 | 2,317 | 0% | 100 | 46億8960万 | -0.34% |
| 12/02 | 2,349 | 2,349 | 2,317 | 2,317 | +0.09% | 200 | 46億8960万 | -0.47% |
| 12/01 | 2,311 | 2,340 | 2,310 | 2,315 | +0.56% | 1,600 | 46億8556万 | -0.52% |
| 11/28 | 2,303 | 2,333 | 2,300 | 2,302 | +0.09% | 1,100 | 46億5924万 | -0.95% |
| 11/27 | 2,335 | 2,335 | 2,300 | 2,300 | -0.09% | 1,600 | 46億5520万 | -0.99% |
| 11/26 | 2,303 | 2,327 | 2,302 | 2,302 | -0.04% | 900 | 46億5924万 | -0.86% |
| 11/25 | 2,303 | 2,303 | 2,303 | 2,303 | +0.04% | 100 | 46億6127万 | -0.6% |
| 11/21 | 2,310 | 2,313 | 2,302 | 2,302 | -0.48% | 1,100 | 46億5924万 | -0.52% |
| 11/20 | 2,338 | 2,338 | 2,313 | 2,313 | +0.13% | 500 | 46億8151万 | +0.13% |
| 11/19 | 2,322 | 2,340 | 2,310 | 2,310 | -0.6% | 800 | 46億7544万 | +0.17% |
| 11/18 | 2,394 | 2,394 | 2,324 | 2,324 | -0.85% | 2,400 | 47億377万 | +0.91% |
| 11/17 | 2,343 | 2,346 | 2,343 | 2,344 | -0.09% | 700 | 47億4425万 | +1.87% |
| 11/14 | 2,348 | 2,350 | 2,313 | 2,346 | -0.09% | 1,100 | 47億4830万 | +2.04% |
| 11/13 | 2,351 | 2,355 | 2,348 | 2,348 | -0.09% | 600 | 47億5235万 | +2.31% |
| 11/12 | 2,334 | 2,400 | 2,334 | 2,350 | 0% | 3,000 | 47億5640万 | +2.62% |
| 11/11 | 2,331 | 2,365 | 2,331 | 2,350 | +0.82% | 800 | 47億5640万 | +2.98% |
| 11/10 | 2,333 | 2,349 | 2,331 | 2,331 | +0.47% | 2,100 | 47億1794万 | +2.55% |
| 11/07 | （IR情報）13:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 2,325 | 2,350 | 2,251 | 2,320 | -0.22% | 3,700 | 46億9568万 | +2.43% |
| 11/06 | 2,330 | 2,343 | 2,300 | 2,325 | -0.21% | 2,700 | 47億580万 | +2.97% |
| 11/05 | 2,345 | 2,345 | 2,300 | 2,330 | +0.26% | 1,800 | 47億1592万 | +3.46% |
| 11/04 | 2,324 | 2,377 | 2,312 | 2,324 | +0.74% | 2,600 | 47億377万 | +3.38% |
| 10/31 | 2,341 | 2,341 | 2,303 | 2,307 | -1.41% | 2,200 | 46億6936万 | +2.9% |
| 10/30 | 2,350 | 2,352 | 2,300 | 2,340 | -0.76% | 1,300 | 47億3616万 | +4.74% |
| 10/29 | 2,360 | 2,361 | 2,357 | 2,358 | +0.04% | 2,200 | 47億7259万 | +5.93% |
| 10/28 | 2,382 | 2,389 | 2,311 | 2,357 | -0.72% | 3,800 | 47億7056万 | +6.31% |
| 10/27 | 2,322 | 2,374 | 2,307 | 2,374 | +3.62% | 4,800 | 48億497万 | +7.52% |
| 10/24 | 2,279 | 2,294 | 2,224 | 2,291 | +1.33% | 2,000 | 46億3698万 | +4.09% |
| 10/23 | 2,253 | 2,280 | 2,253 | 2,261 | +0.36% | 800 | 45億7626万 | +2.82% |
| 10/22 | 2,280 | 2,280 | 2,230 | 2,253 | -1.14% | 400 | 45億6007万 | +2.41% |
| 10/21 | 2,190 | 2,279 | 2,190 | 2,279 | +4.4% | 500 | 46億1269万 | +3.5% |
| 10/17 | 2,183 | 2,183 | 2,183 | 2,183 | -1.71% | 200 | 44億1839万 | -0.91% |
| 10/16 | 2,220 | 2,221 | 2,220 | 2,221 | -0.05% | 200 | 44億9530万 | +0.54% |
| 10/15 | 2,214 | 2,241 | 2,214 | 2,222 | +1.32% | 900 | 44億9732万 | +0.45% |
| 10/14 | 2,221 | 2,221 | 2,193 | 2,193 | -2.45% | 1,100 | 44億3863万 | -0.95% |
| 10/10 | 2,285 | 2,288 | 2,248 | 2,248 | -1.19% | 1,800 | 45億4995万 | +1.31% |
| 10/09 | 2,261 | 2,280 | 2,261 | 2,275 | -0.91% | 2,200 | 46億460万 | +2.52% |
| 10/08 | 2,242 | 2,296 | 2,241 | 2,296 | +2.41% | 5,500 | 46億4710万 | +3.33% |
| 10/07 | 2,230 | 2,242 | 2,221 | 2,242 | +1.45% | 1,600 | 45億3780万 | +0.67% |
| 10/06 | 2,174 | 2,239 | 2,174 | 2,210 | +2.31% | 1,500 | 44億7304万 | -0.99% |
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。
