| 2026 |
| 03/06 | 1,285 | 1,292 | 1,270 | 1,287 | -0.08% | 3,500 | 166億1494万 | +3.21% |
| 03/05 | 1,299 | 1,300 | 1,270 | 1,288 | +3.87% | 5,100 | 166億2785万 | +3.7% |
| 03/04 | 1,255 | 1,255 | 1,220 | 1,240 | -1.59% | 14,800 | 160億818万 | +0.16% |
| 03/03 | 1,293 | 1,299 | 1,259 | 1,260 | -3.15% | 15,500 | 162億6638万 | +1.94% |
| 03/02 | 1,328 | 1,330 | 1,300 | 1,301 | -2.11% | 14,100 | 167億9568万 | +5.52% |
| 02/27 | 1,325 | 1,330 | 1,319 | 1,329 | +0.76% | 8,900 | 171億5716万 | +8.14% |
| 02/26 | 1,322 | 1,324 | 1,310 | 1,319 | +0.61% | 7,000 | 170億2806万 | +7.76% |
| 02/25 | 1,332 | 1,332 | 1,304 | 1,311 | -0.68% | 6,500 | 169億2478万 | +7.55% |
| 02/24 | 1,339 | 1,339 | 1,294 | 1,320 | -0.3% | 11,300 | 170億4097万 | +8.73% |
| 02/20 | 1,255 | 1,349 | 1,255 | 1,324 | +5.67% | 16,400 | 170億9261万 | +9.42% |
| 02/19 | 1,240 | 1,255 | 1,232 | 1,253 | +0.89% | 8,000 | 161億7601万 | +3.98% |
| 02/18 | 1,230 | 1,243 | 1,230 | 1,242 | +0.32% | 2,300 | 160億3400万 | +3.16% |
| 02/17 | 1,246 | 1,246 | 1,233 | 1,238 | -0.08% | 2,900 | 159億8236万 | +3% |
| 02/16 | 1,243 | 1,243 | 1,227 | 1,239 | +0.98% | 11,000 | 159億9527万 | +3.16% |
| 02/13 | （IR情報）16:10 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,224 | 1,227 | 1,220 | 1,227 | +0.25% | 4,700 | 158億4035万 | +2.34% |
| 02/12 | 1,213 | 1,224 | 1,213 | 1,224 | +0.91% | 7,800 | 158億162万 | +2.17% |
| 02/10 | 1,211 | 1,226 | 1,207 | 1,213 | +0.17% | 4,500 | 156億5962万 | +1.34% |
| 02/09 | 1,230 | 1,231 | 1,210 | 1,211 | +0.17% | 14,000 | 156億3380万 | +1.25% |
| 02/06 | 1,210 | 1,212 | 1,205 | 1,209 | 0% | 5,500 | 156億798万 | +1.17% |
| 02/05 | 1,202 | 1,212 | 1,202 | 1,209 | +0.75% | 2,800 | 156億798万 | +1.26% |
| 02/04 | 1,189 | 1,210 | 1,180 | 1,200 | +1.1% | 14,800 | 154億9179万 | +0.5% |
| 02/03 | 1,184 | 1,187 | 1,181 | 1,187 | +0.51% | 4,900 | 153億2396万 | -0.59% |
| 02/02 | 1,178 | 1,181 | 1,175 | 1,181 | +0.43% | 6,500 | 152億4650万 | -1.09% |
| 01/30 | 1,178 | 1,178 | 1,167 | 1,176 | -0.17% | 7,000 | 151億8195万 | -1.42% |
| 01/29 | 1,189 | 1,189 | 1,178 | 1,178 | 0% | 1,700 | 152億777万 | -1.26% |
| 01/28 | 1,181 | 1,193 | 1,178 | 1,178 | -0.51% | 4,700 | 152億777万 | -1.26% |
| 01/27 | 1,189 | 1,189 | 1,179 | 1,184 | -0.42% | 8,200 | 152億8523万 | -0.84% |
| 01/26 | 1,189 | 1,189 | 1,182 | 1,189 | -0.08% | 5,200 | 153億4978万 | -0.5% |
| 01/23 | 1,188 | 1,195 | 1,188 | 1,190 | -0.42% | 4,500 | 153億6269万 | -0.42% |
| 01/22 | 1,185 | 1,195 | 1,185 | 1,195 | +0.25% | 10,300 | 154億2724万 | -0.08% |
| 01/21 | 1,196 | 1,196 | 1,180 | 1,192 | -0.42% | 7,600 | 153億8851万 | -0.33% |
| 01/20 | 1,211 | 1,211 | 1,197 | 1,197 | -0.75% | 9,700 | 154億5306万 | 0% |
| 01/19 | 1,214 | 1,214 | 1,201 | 1,206 | -0.25% | 4,400 | 155億6925万 | +0.67% |
| 01/16 | 1,209 | 1,213 | 1,207 | 1,209 | 0% | 11,400 | 156億798万 | +0.92% |
| 01/15 | 1,207 | 1,215 | 1,207 | 1,209 | +0.17% | 6,300 | 156億798万 | +0.92% |
| 01/14 | 1,199 | 1,210 | 1,199 | 1,207 | +0.25% | 10,000 | 155億8216万 | +0.67% |
| 01/13 | 1,208 | 1,210 | 1,201 | 1,204 | +0.25% | 6,300 | 155億4343万 | +0.33% |
| 01/09 | 1,201 | 1,203 | 1,193 | 1,201 | -0.08% | 4,200 | 155億470万 | +0.08% |
| 01/08 | 1,190 | 1,203 | 1,185 | 1,202 | +0.75% | 6,000 | 155億1761万 | 0% |
| 01/07 | 1,198 | 1,200 | 1,190 | 1,193 | -0.42% | 5,300 | 154億142万 | -0.91% |
| 01/06 | 1,200 | 1,220 | 1,191 | 1,198 | -0.17% | 10,300 | 154億6597万 | -0.75% |
| 01/05 | 1,181 | 1,212 | 1,181 | 1,200 | +1.61% | 4,400 | 154億9179万 | -0.66% |
| 2025 |
| 12/30 | 1,181 | 1,190 | 1,157 | 1,181 | -1.17% | 12,600 | 152億4650万 | -2.32% |
| 12/29 | 1,199 | 1,215 | 1,191 | 1,195 | -0.17% | 11,500 | 154億2724万 | -1.24% |
| 12/26 | 1,193 | 1,199 | 1,190 | 1,197 | +0.34% | 11,200 | 154億5306万 | -1.16% |
| 12/25 | 1,186 | 1,205 | 1,186 | 1,193 | +0.25% | 9,600 | 154億142万 | -1.49% |
| 12/24 | 1,169 | 1,193 | 1,166 | 1,190 | +1.8% | 6,300 | 153億6269万 | -1.82% |
| 12/23 | 1,166 | 1,192 | 1,166 | 1,169 | +0.26% | 2,000 | 150億9158万 | -3.55% |
| 12/22 | 1,186 | 1,190 | 1,150 | 1,166 | -1.85% | 15,100 | 150億5285万 | -4.03% |
| 12/19 | 1,188 | 1,190 | 1,175 | 1,188 | -0.34% | 9,400 | 153億3687万 | -2.62% |
| 12/18 | 1,201 | 1,201 | 1,180 | 1,192 | -1% | 9,100 | 153億8851万 | -2.93% |
| 12/17 | 1,211 | 1,211 | 1,200 | 1,204 | -0.08% | 1,400 | 155億4343万 | -2.59% |
| 12/16 | 1,206 | 1,209 | 1,200 | 1,205 | -0.17% | 5,400 | 155億5634万 | -3.06% |
| 12/15 | 1,207 | 1,208 | 1,203 | 1,207 | 0% | 4,000 | 155億8216万 | -3.36% |
| 12/12 | 1,202 | 1,208 | 1,200 | 1,207 | +0.42% | 4,900 | 155億8216万 | -3.82% |
| 12/11 | 1,217 | 1,220 | 1,200 | 1,202 | -1.48% | 4,500 | 155億1761万 | -4.68% |
| 12/10 | 1,214 | 1,223 | 1,200 | 1,220 | +0.49% | 4,700 | 157億4999万 | -3.71% |
| 12/09 | 1,212 | 1,217 | 1,202 | 1,214 | +0.25% | 3,400 | 156億7253万 | -4.56% |
| 12/08 | 1,230 | 1,230 | 1,211 | 1,211 | -1.14% | 3,300 | 156億3380万 | -5.17% |
| 12/05 | 1,225 | 1,234 | 1,220 | 1,225 | 0% | 6,200 | 158億1453万 | -4.52% |
| 12/04 | 1,225 | 1,263 | 1,225 | 1,225 | 0% | 6,400 | 158億1453万 | -4.97% |
| 12/03 | 1,233 | 1,264 | 1,199 | 1,225 | -0.65% | 10,900 | 158億1453万 | -5.48% |
| 12/02 | 1,260 | 1,265 | 1,233 | 1,233 | -2.14% | 9,900 | 159億1781万 | -5.44% |
| 12/01 | 1,278 | 1,278 | 1,260 | 1,260 | -0.63% | 4,000 | 162億6638万 | -3.89% |
| 11/28 | 1,234 | 1,292 | 1,234 | 1,268 | +3.34% | 4,200 | 163億6966万 | -3.72% |
| 11/27 | 1,213 | 1,230 | 1,213 | 1,227 | +1.15% | 3,800 | 158億4035万 | -7.26% |
| 11/26 | 1,216 | 1,224 | 1,207 | 1,213 | -0.25% | 5,300 | 156億5962万 | -8.73% |
| 11/25 | 1,207 | 1,216 | 1,201 | 1,216 | +0.75% | 8,400 | 156億9835万 | -8.91% |
| 11/21 | 1,194 | 1,220 | 1,194 | 1,207 | -0.74% | 9,100 | 155億8216万 | -9.93% |
| 11/20 | 1,206 | 1,225 | 1,202 | 1,216 | +1% | 8,600 | 156億9835万 | -9.73% |
| 11/19 | 1,195 | 1,210 | 1,167 | 1,204 | +0.17% | 14,300 | 155億4343万 | -10.95% |
| 11/18 | 1,250 | 1,250 | 1,187 | 1,202 | -3.84% | 20,300 | 155億1761万 | -11.42% |
| 11/17 | 1,272 | 1,309 | 1,250 | 1,250 | -1.73% | 30,000 | 161億3728万 | -7.95% |
| 11/14 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/14 | 1,385 | 1,385 | 1,249 | 1,272 | -8.42% | 27,400 | 164億2130万 | -6.19% |
| 11/13 | 1,389 | 1,396 | 1,379 | 1,389 | -0.43% | 7,600 | 179億3175万 | +2.58% |
| 11/12 | 1,384 | 1,395 | 1,365 | 1,395 | +1.53% | 7,100 | 180億921万 | +3.56% |
| 11/11 | 1,379 | 1,382 | 1,365 | 1,374 | +0.29% | 3,100 | 177億3810万 | +2.54% |
| 11/10 | 1,360 | 1,384 | 1,355 | 1,370 | +0.74% | 7,200 | 176億8646万 | +2.7% |
| 11/07 | 1,367 | 1,367 | 1,350 | 1,360 | +0.52% | 3,500 | 175億5736万 | +2.33% |
| 11/06 | 1,348 | 1,355 | 1,326 | 1,353 | +1.05% | 5,800 | 174億6699万 | +2.34% |
| 11/05 | 1,354 | 1,354 | 1,310 | 1,339 | -1.11% | 14,100 | 172億8625万 | +1.59% |
| 11/04 | 1,370 | 1,370 | 1,350 | 1,354 | +0.97% | 5,000 | 174億7990万 | +2.89% |
| 10/31 | 1,367 | 1,370 | 1,340 | 1,341 | -1.11% | 6,000 | 173億1207万 | +1.98% |
| 10/30 | 1,360 | 1,381 | 1,342 | 1,356 | -1.6% | 17,600 | 175億572万 | +3.12% |
| 10/29 | 1,410 | 1,410 | 1,371 | 1,378 | -1.85% | 12,500 | 177億8974万 | +4.87% |
| 10/28 | 1,423 | 1,447 | 1,404 | 1,404 | -1.27% | 14,800 | 181億2539万 | +6.93% |
| 10/27 | 1,420 | 1,429 | 1,408 | 1,422 | +1.28% | 10,900 | 183億5777万 | +8.47% |
| 10/24 | 1,416 | 1,421 | 1,404 | 1,404 | -0.43% | 13,900 | 181億2539万 | +7.42% |
| 10/23 | 1,420 | 1,429 | 1,400 | 1,410 | -0.63% | 21,000 | 182億285万 | +8.21% |
| 10/22 | 1,381 | 1,421 | 1,374 | 1,419 | +3.8% | 20,900 | 183億1904万 | +9.15% |
| 10/21 | 1,375 | 1,386 | 1,364 | 1,367 | +0.15% | 7,600 | 176億4773万 | +5.48% |
| 10/20 | 1,386 | 1,395 | 1,360 | 1,365 | +1.04% | 20,500 | 176億2191万 | +5.65% |
| 10/17 | 1,370 | 1,372 | 1,341 | 1,351 | -1.39% | 35,300 | 174億4117万 | +4.89% |
| 10/16 | 1,388 | 1,388 | 1,359 | 1,370 | +0.88% | 29,700 | 176億8646万 | +6.61% |
| 10/15 | 1,330 | 1,380 | 1,328 | 1,358 | +2.34% | 29,900 | 175億3154万 | +6.01% |
| 10/14 | 1,250 | 1,356 | 1,250 | 1,327 | +9.4% | 79,900 | 171億3134万 | +4.08% |
| 10/10 | 1,204 | 1,220 | 1,191 | 1,213 | +0.75% | 10,100 | 156億5962万 | -4.41% |
| 10/09 | 1,226 | 1,226 | 1,195 | 1,204 | -1.31% | 16,700 | 155億4343万 | -4.97% |
| 10/08 | 1,212 | 1,232 | 1,212 | 1,220 | +0.41% | 9,800 | 157億4999万 | -3.56% |
| 10/07 | 1,236 | 1,236 | 1,206 | 1,215 | -1.06% | 8,700 | 156億8544万 | -3.8% |
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。
