| 2026 |
| 04/02 | 1,408 | 1,410 | 1,338 | 1,340 | -3.6% | 1,415,300 | 879億7113万 | -12.99% |
| 04/01 | 1,365 | 1,394 | 1,353 | 1,390 | +4.04% | 1,152,500 | 912億5363万 | -10.32% |
| 03/31 | 1,370 | 1,388 | 1,329 | 1,336 | -0.3% | 1,423,700 | 877億853万 | -14.25% |
| 03/30 | 1,345 | 1,349 | 1,311 | 1,340 | -3.53% | 1,420,400 | 879億7113万 | -14.76% |
| 03/27 | 1,413 | 1,428 | 1,383 | 1,389 | -0.43% | 1,325,300 | 911億8798万 | -12.48% |
| 03/26 | 1,464 | 1,466 | 1,392 | 1,395 | -5.17% | 1,301,800 | 915億8188万 | -12.92% |
| 03/25 | 1,425 | 1,477 | 1,422 | 1,471 | +4.1% | 1,243,200 | 965億7129万 | -9.03% |
| 03/24 | 1,441 | 1,450 | 1,387 | 1,413 | +0.14% | 1,879,900 | 927億6359万 | -13.21% |
| 03/23 | 1,530 | 1,532 | 1,398 | 1,411 | -12.36% | 5,087,700 | 926億3229万 | -13.65% |
| 03/23 | 9:00 株式会社NERDへの出資および共同事業契約の締結に関するお知らせ |
| 03/19 | 1,627 | 1,642 | 1,583 | 1,610 | -0.06% | 1,402,700 | 1056億9666万 | -1.83% |
| 03/18 | 1,652 | 1,655 | 1,611 | 1,611 | -1.59% | 899,600 | 1057億6231万 | -1.71% |
| 03/17 | 1,620 | 1,663 | 1,612 | 1,637 | +2.63% | 1,306,800 | 1074億6921万 | +0.06% |
| 03/16 | 1,628 | 1,628 | 1,580 | 1,595 | -2.03% | 832,000 | 1047億1190万 | -2.27% |
| 03/13 | 1,575 | 1,639 | 1,575 | 1,628 | +2.13% | 979,800 | 1068億7836万 | -0.25% |
| 03/12 | 1,600 | 1,618 | 1,564 | 1,594 | -2.8% | 1,737,000 | 1046億4625万 | -2.03% |
| 03/11 | 1,650 | 1,695 | 1,636 | 1,640 | +0.43% | 1,347,500 | 1076億6616万 | +0.86% |
| 03/10 | 1,652 | 1,657 | 1,608 | 1,633 | +0.18% | 1,155,800 | 1072億661万 | +0.55% |
| 03/09 | 1,569 | 1,630 | 1,557 | 1,630 | -3.49% | 2,591,400 | 1070億966万 | +0.43% |
| 03/06 | 1,639 | 1,727 | 1,612 | 1,689 | +8.34% | 3,833,800 | 1108億8301万 | +4.07% |
| 03/05 | 1,538 | 1,591 | 1,522 | 1,559 | +2.9% | 1,787,000 | 1023億4850万 | -3.77% |
| 03/04 | 1,563 | 1,575 | 1,506 | 1,515 | -4.96% | 2,750,200 | 994億5990万 | -6.71% |
| 03/03 | 1,661 | 1,665 | 1,591 | 1,594 | -2.8% | 1,319,100 | 1046億4625万 | -2.21% |
| 03/02 | 1,666 | 1,705 | 1,617 | 1,640 | -6.02% | 2,652,800 | 1076億6616万 | +0.24% |
| 02/27 | 1,711 | 1,783 | 1,710 | 1,745 | +2.83% | 1,762,200 | 1145億5942万 | +6.4% |
| 02/26 | 1,609 | 1,712 | 1,609 | 1,697 | +6.39% | 1,633,100 | 1114億821万 | +3.6% |
| 02/25 | 1,600 | 1,639 | 1,573 | 1,595 | +0.31% | 1,725,800 | 1047億1190万 | -2.74% |
| 02/24 | 1,673 | 1,683 | 1,578 | 1,590 | -5.92% | 1,628,900 | 1043億8365万 | -3.64% |
| 02/20 | 1,695 | 1,718 | 1,665 | 1,690 | -1.52% | 1,117,000 | 1109億4866万 | +1.81% |
| 02/19 | 1,750 | 1,752 | 1,716 | 1,716 | -2.11% | 760,700 | 1126億5557万 | +3.06% |
| 02/18 | 1,744 | 1,779 | 1,709 | 1,753 | -0.45% | 1,284,000 | 1150億8462万 | +4.97% |
| 02/17 | 1,750 | 1,791 | 1,738 | 1,761 | +0.69% | 1,338,800 | 1156億982万 | +5.26% |
| 02/16 | 1,683 | 1,789 | 1,682 | 1,749 | +11.05% | 3,252,500 | 1148億2202万 | +4.17% |
| 02/13 | 1,627 | 1,665 | 1,565 | 1,575 | +1.81% | 2,643,800 | 1033億9890万 | -6.14% |
| 02/12 | 15:30 2026年3月期第3四半期決算説明資料 |
| 02/12 | 15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/12 | 1,597 | 1,609 | 1,536 | 1,547 | -2.95% | 1,409,100 | 1015億6070万 | -7.97% |
| 02/10 | 1,555 | 1,594 | 1,538 | 1,594 | +3.78% | 859,100 | 1046億4625万 | -5.4% |
| 02/09 | 1,573 | 1,573 | 1,529 | 1,536 | -0.58% | 630,900 | 1008億3855万 | -9% |
| 02/06 | 1,545 | 1,552 | 1,507 | 1,545 | -2.03% | 860,800 | 1014億2940万 | -8.42% |
| 02/05 | 1,535 | 1,595 | 1,514 | 1,577 | +3.75% | 1,058,900 | 1035億3020万 | -6.47% |
| 02/04 | 1,540 | 1,544 | 1,505 | 1,520 | -2.69% | 1,221,700 | 997億8815万 | -9.63% |
| 02/03 | 1,591 | 1,592 | 1,556 | 1,562 | -1.39% | 748,700 | 1025億4545万 | -7.19% |
| 02/02 | 1,623 | 1,638 | 1,578 | 1,584 | -2.34% | 699,900 | 1039億8975万 | -5.77% |
| 01/30 | 1,600 | 1,624 | 1,583 | 1,622 | +0.87% | 607,100 | 1064億8446万 | -3.39% |
| 01/29 | 1,631 | 1,651 | 1,596 | 1,608 | -1.41% | 751,300 | 1055億6536万 | -3.94% |
| 01/28 | 1,641 | 1,654 | 1,612 | 1,631 | -1.57% | 721,600 | 1070億7531万 | -2.34% |
| 01/27 | 1,660 | 1,688 | 1,643 | 1,657 | -0.96% | 717,900 | 1087億8221万 | -0.48% |
| 01/26 | 1,720 | 1,734 | 1,673 | 1,673 | -3.96% | 869,900 | 1098億3261万 | +0.78% |
| 01/23 | 1,718 | 1,753 | 1,713 | 1,742 | +0.99% | 664,700 | 1143億6247万 | +5.32% |
| 01/22 | 1,720 | 1,749 | 1,709 | 1,725 | +0.82% | 575,400 | 1132億4642万 | +4.67% |
| 01/21 | 1,719 | 1,754 | 1,709 | 1,711 | -1.55% | 910,100 | 1123億2732万 | +4.33% |
| 01/20 | 1,806 | 1,816 | 1,737 | 1,738 | -5.49% | 1,561,100 | 1140億9987万 | +6.43% |
| 01/19 | 1,843 | 1,868 | 1,801 | 1,839 | -0.43% | 1,043,200 | 1207億3053万 | +12.96% |
| 01/16 | 1,830 | 1,847 | 1,778 | 1,847 | +1.54% | 1,610,800 | 1212億5573万 | +14.22% |
| 01/15 | 1,850 | 1,872 | 1,817 | 1,819 | -1.14% | 1,136,800 | 1194億1753万 | +13.26% |
| 01/14 | 1,837 | 1,865 | 1,793 | 1,840 | +0.55% | 1,290,300 | 1207億9618万 | +15.36% |
| 01/13 | 1,888 | 1,901 | 1,820 | 1,830 | -3.89% | 2,824,800 | 1201億3968万 | +15.68% |
| 01/09 | 1,725 | 1,923 | 1,724 | 1,904 | +10.83% | 6,739,700 | 1249億9779万 | +21.35% |
| 01/08 | 1,653 | 1,718 | 1,646 | 1,718 | +4.5% | 2,066,400 | 1127億8687万 | +10.41% |
| 01/07 | 1,652 | 1,665 | 1,630 | 1,644 | -1.14% | 1,066,500 | 1079億2876万 | +5.79% |
| 01/06 | 1,675 | 1,691 | 1,653 | 1,663 | +0.3% | 1,579,100 | 1091億7611万 | +6.95% |
| 01/05 | 1,551 | 1,675 | 1,550 | 1,658 | +9.87% | 3,749,700 | 1088億4786万 | +6.62% |
| 2025 |
| 12/30 | 1,522 | 1,529 | 1,498 | 1,509 | -0.85% | 817,800 | 990億6600万 | -3.02% |
| 12/29 | 1,502 | 1,539 | 1,489 | 1,522 | +2.28% | 1,591,100 | 999億1945万 | -2.44% |
| 12/26 | 1,543 | 1,548 | 1,488 | 1,488 | -3.06% | 2,371,000 | 976億8734万 | -4.86% |
| 12/25 | 1,538 | 1,562 | 1,518 | 1,535 | +0.66% | 1,266,000 | 1007億7290万 | -2.17% |
| 12/24 | 1,536 | 1,539 | 1,512 | 1,525 | -0.72% | 873,200 | 1001億1640万 | -2.87% |
| 12/23 | 1,490 | 1,542 | 1,487 | 1,536 | +3.57% | 1,891,700 | 1008億3855万 | -2.29% |
| 12/22 | 1,515 | 1,522 | 1,476 | 1,483 | -1.72% | 1,350,500 | 973億5909万 | -5.96% |
| 12/19 | 1,520 | 1,524 | 1,505 | 1,509 | 0% | 745,800 | 990億6600万 | -4.79% |
| 12/18 | 1,523 | 1,527 | 1,505 | 1,509 | -1.44% | 868,900 | 990億6600万 | -5.39% |
| 12/17 | 1,530 | 1,544 | 1,506 | 1,531 | +0.07% | 877,900 | 1005億1030万 | -4.49% |
| 12/16 | 1,587 | 1,597 | 1,528 | 1,530 | -3.16% | 1,140,200 | 1004億4465万 | -5.44% |
| 12/15 | 1,530 | 1,593 | 1,528 | 1,580 | +2.4% | 1,013,800 | 1037億2715万 | -3.25% |
| 12/12 | 1,528 | 1,545 | 1,515 | 1,543 | +1.85% | 976,400 | 1012億9810万 | -6.03% |
| 12/11 | 1,603 | 1,608 | 1,502 | 1,515 | -6.42% | 2,280,300 | 994億5990万 | -8.29% |
| 12/10 | 1,567 | 1,630 | 1,564 | 1,619 | +3.19% | 1,281,900 | 1062億8751万 | -2.76% |
| 12/09 | 1,557 | 1,591 | 1,530 | 1,569 | +0.45% | 1,117,600 | 1030億500万 | -6.27% |
| 12/08 | 1,554 | 1,568 | 1,522 | 1,562 | +1.1% | 668,900 | 1025億4545万 | -7.3% |
| 12/05 | 1,530 | 1,549 | 1,518 | 1,545 | +0.85% | 701,100 | 1014億2940万 | -8.85% |
| 12/04 | 1,520 | 1,540 | 1,500 | 1,532 | +1.86% | 1,247,800 | 1005億7595万 | -10.25% |
| 12/03 | 1,500 | 1,522 | 1,465 | 1,504 | -4.81% | 2,820,000 | 987億3775万 | -12.56% |
| 12/02 | 1,653 | 1,659 | 1,580 | 1,580 | -4.13% | 1,168,400 | 1037億2715万 | -8.99% |
| 12/01 | 1,680 | 1,683 | 1,638 | 1,648 | -1.32% | 625,500 | 1081億9136万 | -5.72% |
| 11/28 | 1,678 | 1,717 | 1,667 | 1,670 | -0.83% | 1,023,500 | 1096億3566万 | -5.01% |
| 11/27 | 1,660 | 1,694 | 1,650 | 1,684 | +1.02% | 912,900 | 1105億5476万 | -4.75% |
| 11/26 | 1,618 | 1,675 | 1,605 | 1,667 | +3.48% | 982,200 | 1094億3871万 | -6.3% |
| 11/25 | 1,643 | 1,648 | 1,591 | 1,611 | -1.23% | 940,800 | 1057億6231万 | -10% |
| 11/21 | 1,600 | 1,650 | 1,600 | 1,631 | +0.8% | 1,420,400 | 1070億7531万 | -9.49% |
| 11/20 | 1,575 | 1,639 | 1,556 | 1,618 | +4.39% | 1,780,100 | 1062億2186万 | -10.76% |
| 11/19 | 1,568 | 1,587 | 1,540 | 1,550 | -1.46% | 1,535,000 | 1017億5765万 | -15.07% |
| 11/18 | 1,648 | 1,652 | 1,564 | 1,573 | -5.18% | 2,244,200 | 1032億6760万 | -14.46% |
| 11/17 | 1,661 | 1,668 | 1,625 | 1,659 | -0.96% | 1,642,800 | 1089億1351万 | -10.57% |
| 11/14 | 1,728 | 1,743 | 1,667 | 1,675 | -5.05% | 2,933,800 | 1099億6391万 | -10.38% |
| 11/13 | 1,710 | 1,789 | 1,680 | 1,764 | +3.34% | 2,990,500 | 1158億677万 | -6.17% |
| 11/12 | 1,687 | 1,753 | 1,666 | 1,707 | -10.49% | 6,281,700 | 1120億6472万 | -9.35% |
| 11/11 | 15:30 2026年3月期第2四半期決算説明資料 |
| 11/11 | 15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/11 | 1,900 | 1,915 | 1,865 | 1,907 | -0.05% | 1,707,800 | 1251億9474万 | +1.01% |
| 11/10 | 1,885 | 1,908 | 1,851 | 1,908 | +6.12% | 2,021,700 | 1252億6039万 | +1.33% |
| 11/07 | 1,780 | 1,814 | 1,770 | 1,798 | -0.17% | 822,100 | 1180億3887万 | -4.21% |
| 11/06 | 1,841 | 1,850 | 1,801 | 1,801 | -2.01% | 766,800 | 1182億3583万 | -4.05% |
| 11/05 | 1,863 | 1,870 | 1,795 | 1,838 | -1.02% | 885,300 | 1206億6488万 | -2.13% |
| 11/04 | 1,820 | 1,868 | 1,806 | 1,857 | +1.48% | 741,000 | 1219億1223万 | -1.22% |
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。
