| 2026 |
| 03/06 | 1,372 | 1,397 | 1,370 | 1,383 | +0.8% | 3,800 | 42億3778万 | -5.08% |
| 03/05 | 1,390 | 1,400 | 1,371 | 1,372 | +1.63% | 14,200 | 42億408万 | -6.22% |
| 03/04 | 1,415 | 1,432 | 1,326 | 1,350 | -7.79% | 22,100 | 41億3667万 | -7.98% |
| 03/03 | 1,467 | 1,471 | 1,441 | 1,464 | -1.15% | 7,100 | 44億8598万 | -0.61% |
| 03/02 | 1,495 | 1,495 | 1,472 | 1,481 | -0.94% | 4,800 | 45億3808万 | +0.34% |
| 02/27 | 1,470 | 1,498 | 1,467 | 1,495 | +1.7% | 4,600 | 45億8097万 | +1.42% |
| 02/26 | 1,462 | 1,470 | 1,453 | 1,470 | +0.27% | 7,500 | 45億437万 | -0.14% |
| 02/25 | 1,478 | 1,478 | 1,466 | 1,466 | -0.81% | 2,300 | 44億9211万 | -0.34% |
| 02/24 | 1,483 | 1,483 | 1,453 | 1,478 | -0.74% | 4,000 | 45億2888万 | +0.54% |
| 02/20 | 1,490 | 1,495 | 1,479 | 1,489 | -0.07% | 2,600 | 45億6259万 | +1.29% |
| 02/19 | 1,496 | 1,504 | 1,490 | 1,490 | -0.67% | 3,800 | 45億6565万 | +1.5% |
| 02/18 | 1,490 | 1,510 | 1,490 | 1,500 | +0.54% | 3,600 | 45億9630万 | +2.32% |
| 02/17 | 1,510 | 1,510 | 1,490 | 1,492 | -1.19% | 4,600 | 45億7178万 | +2.05% |
| 02/16 | 1,502 | 1,524 | 1,500 | 1,510 | +0.13% | 5,500 | 46億2694万 | +3.57% |
| 02/13 | 1,505 | 1,523 | 1,490 | 1,508 | -1.5% | 10,800 | 46億2081万 | +3.86% |
| 02/12 | 1,511 | 1,535 | 1,511 | 1,531 | +1.32% | 5,800 | 46億9129万 | +5.81% |
| 02/10 | 1,478 | 1,520 | 1,478 | 1,511 | +2.72% | 12,200 | 46億3000万 | +4.86% |
| 02/09 | 1,441 | 1,483 | 1,440 | 1,471 | +2.72% | 22,600 | 45億743万 | +2.51% |
| 02/06 | 1,432 | 1,432 | 1,400 | 1,432 | -0.42% | 10,400 | 43億8793万 | +0.07% |
| 02/05 | 1,442 | 1,447 | 1,412 | 1,438 | +0.42% | 4,100 | 44億631万 | +0.63% |
| 02/04 | 1,424 | 1,444 | 1,400 | 1,432 | +0.49% | 9,400 | 43億8793万 | +0.49% |
| 02/03 | 1,406 | 1,425 | 1,388 | 1,425 | +1.93% | 4,600 | 43億6648万 | +0.35% |
| 02/02 | 1,402 | 1,415 | 1,394 | 1,398 | -0.29% | 5,000 | 42億8375万 | -1.2% |
| 01/30 | 1,445 | 1,446 | 1,387 | 1,402 | -2.64% | 19,600 | 42億9600万 | -0.64% |
| 01/29 | 1,472 | 1,472 | 1,386 | 1,440 | -5.14% | 53,900 | 44億1244万 | +2.35% |
| 01/28 | （IR情報）16:30 2026年3月期第3四半期決算短信[日本基準](連結) |
| 01/28 | 1,494 | 1,538 | 1,467 | 1,518 | +1.67% | 31,200 | 46億5145万 | +8.35% |
| 01/27 | 1,476 | 1,514 | 1,436 | 1,493 | +0.61% | 7,800 | 45億7485万 | +7.33% |
| 01/26 | 1,543 | 1,544 | 1,481 | 1,484 | -4.26% | 32,100 | 45億4727万 | +7.38% |
| 01/23 | 1,444 | 1,550 | 1,434 | 1,550 | +8.39% | 64,800 | 47億4951万 | +12.89% |
| 01/22 | 1,433 | 1,470 | 1,410 | 1,430 | -0.21% | 11,200 | 43億8180万 | +5.07% |
| 01/21 | 1,417 | 1,445 | 1,417 | 1,433 | -0.97% | 4,500 | 43億9099万 | +5.76% |
| 01/20 | 1,442 | 1,451 | 1,436 | 1,447 | -0.21% | 3,600 | 44億3389万 | +7.34% |
| 01/19 | 1,454 | 1,454 | 1,443 | 1,450 | -0.96% | 1,700 | 44億4309万 | +8.05% |
| 01/16 | 1,463 | 1,474 | 1,407 | 1,464 | +0.07% | 14,600 | 44億8598万 | +9.66% |
| 01/15 | 1,426 | 1,468 | 1,426 | 1,463 | +2.67% | 10,000 | 44億8292万 | +10.17% |
| 01/14 | 1,401 | 1,427 | 1,401 | 1,425 | +1.06% | 4,000 | 43億6648万 | +7.87% |
| 01/13 | 1,387 | 1,447 | 1,385 | 1,410 | +1.73% | 8,300 | 43億2052万 | +7.14% |
| 01/09 | 1,377 | 1,386 | 1,368 | 1,386 | +1.54% | 5,800 | 42億4698万 | +5.64% |
| 01/08 | 1,380 | 1,380 | 1,352 | 1,365 | -0.8% | 2,400 | 41億8263万 | +4.36% |
| 01/07 | 1,370 | 1,376 | 1,370 | 1,376 | 0% | 1,200 | 42億1633万 | +5.36% |
| 01/06 | 1,375 | 1,384 | 1,370 | 1,376 | -0.07% | 6,300 | 42億1633万 | +5.68% |
| 01/05 | 1,376 | 1,377 | 1,331 | 1,377 | +0.66% | 3,900 | 42億1940万 | +6% |
| 2025 |
| 12/30 | 1,379 | 1,379 | 1,368 | 1,368 | -0.15% | 4,800 | 41億9182万 | +5.64% |
| 12/29 | 1,349 | 1,370 | 1,334 | 1,370 | +2.93% | 6,200 | 41億9795万 | +6.2% |
| 12/26 | 1,321 | 1,339 | 1,321 | 1,331 | +1.37% | 8,200 | 40億7845万 | +3.58% |
| 12/25 | 1,324 | 1,324 | 1,310 | 1,313 | +0.08% | 2,400 | 40億2329万 | +2.58% |
| 12/24 | 1,300 | 1,339 | 1,294 | 1,312 | +1.23% | 10,200 | 40億2023万 | +2.82% |
| 12/23 | 1,293 | 1,300 | 1,293 | 1,296 | -0.15% | 3,200 | 39億7120万 | +1.81% |
| 12/22 | 1,294 | 1,298 | 1,280 | 1,298 | +1.41% | 17,800 | 39億7733万 | +2.04% |
| 12/19 | 1,270 | 1,280 | 1,265 | 1,280 | +0.79% | 4,200 | 39億2217万 | +0.63% |
| 12/18 | 1,272 | 1,272 | 1,263 | 1,270 | -0.47% | 3,400 | 38億9153万 | -0.24% |
| 12/17 | 1,255 | 1,283 | 1,250 | 1,276 | +1.75% | 9,500 | 39億991万 | +0.16% |
| 12/16 | 1,255 | 1,257 | 1,244 | 1,254 | -0.24% | 12,200 | 38億4250万 | -1.65% |
| 12/15 | 1,260 | 1,269 | 1,257 | 1,257 | -1.02% | 7,900 | 38億5169万 | -1.64% |
| 12/12 | 1,268 | 1,275 | 1,263 | 1,270 | 0% | 3,400 | 38億9153万 | -0.78% |
| 12/11 | 1,270 | 1,281 | 1,266 | 1,270 | -1.09% | 3,400 | 38億9153万 | -0.94% |
| 12/10 | 1,284 | 1,289 | 1,283 | 1,284 | 0% | 1,600 | 39億3443万 | 0% |
| 12/09 | 1,291 | 1,291 | 1,260 | 1,284 | -0.47% | 7,600 | 39億3443万 | -0.16% |
| 12/08 | 1,294 | 1,294 | 1,290 | 1,290 | -0.08% | 1,000 | 39億5281万 | +0.23% |
| 12/05 | 1,295 | 1,295 | 1,284 | 1,291 | -0.69% | 3,100 | 39億5588万 | +0.23% |
| 12/04 | 1,290 | 1,310 | 1,286 | 1,300 | +0.39% | 3,500 | 39億8346万 | +0.7% |
| 12/03 | 1,296 | 1,308 | 1,263 | 1,295 | -0.38% | 4,400 | 39億6813万 | -0.15% |
| 12/02 | 1,303 | 1,313 | 1,288 | 1,300 | -0.23% | 3,400 | 39億8346万 | -0.08% |
| 12/01 | 1,311 | 1,315 | 1,298 | 1,303 | +0.54% | 15,900 | 39億9265万 | -0.08% |
| 11/28 | 1,298 | 1,299 | 1,284 | 1,296 | +0.47% | 5,600 | 39億7120万 | -0.84% |
| 11/27 | 1,273 | 1,300 | 1,273 | 1,290 | +0.47% | 7,000 | 39億5281万 | -1.45% |
| 11/26 | 1,234 | 1,285 | 1,234 | 1,284 | +3.22% | 13,700 | 39億3443万 | -2.21% |
| 11/25 | 1,230 | 1,254 | 1,229 | 1,244 | +1.14% | 4,900 | 38億1186万 | -5.4% |
| 11/21 | 1,197 | 1,230 | 1,197 | 1,230 | +0.9% | 3,600 | 37億6896万 | -6.61% |
| 11/20 | 1,215 | 1,241 | 1,208 | 1,219 | +1.25% | 7,400 | 37億3525万 | -7.72% |
| 11/19 | 1,232 | 1,235 | 1,188 | 1,204 | -2.27% | 13,400 | 36億8929万 | -9.13% |
| 11/18 | 1,271 | 1,271 | 1,229 | 1,232 | -3.45% | 12,400 | 37億7509万 | -7.23% |
| 11/17 | 1,290 | 1,291 | 1,276 | 1,276 | -1.09% | 5,200 | 39億991万 | -4.28% |
| 11/14 | 1,298 | 1,299 | 1,290 | 1,290 | -1.38% | 6,800 | 39億5281万 | -3.44% |
| 11/13 | 1,312 | 1,313 | 1,305 | 1,308 | -0.3% | 3,700 | 40億797万 | -2.39% |
| 11/12 | 1,300 | 1,312 | 1,299 | 1,312 | +0.92% | 2,400 | 40億2023万 | -2.38% |
| 11/11 | 1,315 | 1,315 | 1,290 | 1,300 | -1.14% | 4,300 | 39億8346万 | -3.56% |
| 11/10 | 1,310 | 1,326 | 1,310 | 1,315 | -0.15% | 5,000 | 40億2942万 | -2.66% |
| 11/07 | 1,300 | 1,317 | 1,300 | 1,317 | +0.15% | 600 | 40億3555万 | -2.66% |
| 11/06 | 1,323 | 1,323 | 1,308 | 1,315 | -0.68% | 3,500 | 40億2942万 | -2.95% |
| 11/05 | 1,315 | 1,324 | 1,250 | 1,324 | +0.08% | 12,700 | 40億5700万 | -2.5% |
| 11/04 | 1,320 | 1,323 | 1,301 | 1,323 | +0.53% | 3,200 | 40億5393万 | -2.93% |
| 10/31 | 1,327 | 1,327 | 1,308 | 1,316 | -0.83% | 2,800 | 40億3248万 | -3.8% |
| 10/30 | 1,364 | 1,364 | 1,303 | 1,327 | -2.78% | 13,000 | 40億6619万 | -3.35% |
| 10/29 | 1,438 | 1,474 | 1,332 | 1,365 | -4.88% | 36,300 | 41億8263万 | -0.94% |
| 10/28 | （IR情報）16:30 2026年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 10/28 | （IR情報）16:30 2026年3月期第2四半期(中間期)連結業績予想と実績との差異に関するお知らせ |
| 10/28 | 1,413 | 1,480 | 1,413 | 1,435 | +1.85% | 27,100 | 43億9712万 | +3.84% |
| 10/27 | 1,381 | 1,414 | 1,381 | 1,409 | +2.92% | 9,500 | 43億1745万 | +1.88% |
| 10/24 | 1,365 | 1,376 | 1,331 | 1,369 | -0.07% | 2,700 | 41億9488万 | -1.3% |
| 10/23 | 1,363 | 1,377 | 1,363 | 1,370 | +0.59% | 1,200 | 41億9795万 | -1.44% |
| 10/22 | 1,370 | 1,379 | 1,361 | 1,362 | -0.73% | 7,400 | 41億7344万 | -2.37% |
| 10/21 | 1,345 | 1,385 | 1,345 | 1,372 | +2.01% | 6,200 | 42億408万 | -2.14% |
| 10/20 | 1,304 | 1,349 | 1,300 | 1,345 | +3.46% | 9,100 | 41億2134万 | -4.68% |
| 10/17 | 1,316 | 1,316 | 1,300 | 1,300 | -1.29% | 2,100 | 39億8346万 | -8.32% |
| 10/16 | 1,312 | 1,317 | 1,304 | 1,317 | +0.23% | 700 | 40億3555万 | -7.58% |
| 10/15 | 1,316 | 1,325 | 1,291 | 1,314 | +2.18% | 3,000 | 40億2635万 | -8.37% |
| 10/14 | 1,331 | 1,331 | 1,260 | 1,286 | -4.74% | 18,300 | 39億4056万 | -10.76% |
| 10/10 | 1,350 | 1,359 | 1,348 | 1,350 | -0.81% | 1,200 | 41億3667万 | -6.96% |
| 10/09 | 1,393 | 1,395 | 1,345 | 1,361 | -2.37% | 5,300 | 41億7037万 | -6.65% |
| 10/08 | 1,398 | 1,398 | 1,379 | 1,394 | 0% | 3,500 | 42億7149万 | -4.26% |
| 10/07 | 1,410 | 1,411 | 1,394 | 1,394 | -1.13% | 2,400 | 42億7149万 | -4.06% |
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。
