| 2026 |
| 04/02 | 1,330 | 1,381 | 1,293 | 1,316 | -0.23% | 161,700 | 411億4499万 | +3.22% |
| 04/01 | 1,298 | 1,325 | 1,291 | 1,319 | +4.93% | 169,300 | 412億3878万 | +3.37% |
| 03/31 | 1,269 | 1,301 | 1,248 | 1,257 | +1.29% | 165,500 | 393億34万 | -1.49% |
| 03/30 | 1,241 | 1,250 | 1,221 | 1,241 | -1.66% | 232,400 | 388億10万 | -2.9% |
| 03/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 158,107株（0.5%）再IN |
| 03/27 | 1,267 | 1,278 | 1,254 | 1,262 | +0.96% | 159,400 | 394億5666万 | -1.48% |
| 03/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 153,307株（0.49%）-0.01%義務消失 |
| 03/26 | 1,264 | 1,268 | 1,232 | 1,250 | -0.24% | 74,600 | 390億8148万 | -2.57% |
| 03/25 | 1,273 | 1,274 | 1,248 | 1,253 | +2.12% | 80,400 | 391億7528万 | -2.57% |
| 03/24 | 1,222 | 1,231 | 1,212 | 1,227 | +2.68% | 109,400 | 383億6238万 | -4.74% |
| 03/23 | 1,222 | 1,224 | 1,192 | 1,195 | -4.55% | 159,500 | 373億6190万 | -7.36% |
| 03/19 | 1,259 | 1,265 | 1,250 | 1,252 | -2.64% | 102,900 | 391億4401万 | -3.32% |
| 03/18 | 1,258 | 1,286 | 1,258 | 1,286 | +2.88% | 73,900 | 402億703万 | -0.77% |
| 03/17 | 1,257 | 1,267 | 1,248 | 1,250 | +0.16% | 86,600 | 390億8148万 | -3.55% |
| 03/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 156,907株（0.5%）新規 |
| 03/16 | 1,245 | 1,269 | 1,240 | 1,248 | +0.08% | 168,600 | 390億1895万 | -3.7% |
| 03/13 | 1,247 | 1,264 | 1,236 | 1,247 | -1.58% | 101,000 | 389億8769万 | -3.86% |
| 03/12 | 1,276 | 1,276 | 1,253 | 1,267 | -1.25% | 131,000 | 396億1299万 | -2.39% |
| 03/11 | 1,283 | 1,296 | 1,279 | 1,283 | +1.02% | 63,300 | 401億1323万 | -1.16% |
| 03/10 | 1,259 | 1,277 | 1,250 | 1,270 | +3.34% | 73,200 | 397億679万 | -2.01% |
| 03/09 | 1,226 | 1,246 | 1,206 | 1,229 | -4.13% | 188,800 | 384億2491万 | -5.17% |
| 03/06 | 1,282 | 1,284 | 1,252 | 1,282 | -1.08% | 101,300 | 400億8197万 | -1.16% |
| 03/05 | 1,297 | 1,309 | 1,285 | 1,296 | +3.68% | 101,500 | 405億1968万 | +0.23% |
| 03/04 | 1,293 | 1,304 | 1,239 | 1,250 | -5.52% | 89,100 | 390億8148万 | -3.03% |
| 03/03 | 1,351 | 1,354 | 1,317 | 1,323 | -2.72% | 91,200 | 413億6384万 | +2.72% |
| 03/02 | 1,351 | 1,370 | 1,342 | 1,360 | -0.73% | 82,300 | 425億2065万 | +5.84% |
| 02/27 | 1,346 | 1,370 | 1,343 | 1,370 | +1.78% | 99,100 | 428億3331万 | +6.95% |
| 02/26 | 1,338 | 1,355 | 1,333 | 1,346 | +1.28% | 108,500 | 420億8294万 | +5.49% |
| 02/25 | 1,333 | 1,338 | 1,323 | 1,329 | +0.23% | 51,500 | 415億5143万 | +4.56% |
| 02/24 | 1,309 | 1,334 | 1,306 | 1,326 | +0.84% | 60,300 | 414億5764万 | +4.57% |
| 02/20 | 1,320 | 1,320 | 1,298 | 1,315 | -0.45% | 34,900 | 411億1372万 | +3.87% |
| 02/19 | 1,301 | 1,321 | 1,297 | 1,321 | +1.23% | 37,800 | 413億131万 | +4.59% |
| 02/18 | 1,318 | 1,321 | 1,305 | 1,305 | -0.76% | 15,000 | 408億107万 | +3.57% |
| 02/17 | 1,312 | 1,316 | 1,302 | 1,315 | +0.23% | 34,800 | 411億1372万 | +4.61% |
| 02/16 | 1,270 | 1,312 | 1,261 | 1,312 | +4.04% | 74,500 | 410億1992万 | +4.71% |
| 02/13 | 1,309 | 1,316 | 1,257 | 1,261 | -4.61% | 63,000 | 394億2540万 | +0.96% |
| 02/12 | 1,300 | 1,322 | 1,300 | 1,322 | +1.93% | 52,300 | 413億3258万 | +6.01% |
| 02/10 | 1,282 | 1,299 | 1,282 | 1,297 | +2.61% | 53,400 | 405億5095万 | +4.34% |
| 02/09 | 1,297 | 1,299 | 1,240 | 1,264 | -0.24% | 119,800 | 395億1920万 | +1.94% |
| 02/06 | 1,269 | 1,269 | 1,253 | 1,267 | -0.47% | 30,200 | 396億1299万 | +2.43% |
| 02/05 | 1,285 | 1,301 | 1,273 | 1,273 | -0.16% | 69,000 | 398億58万 | +3.16% |
| 02/04 | 1,261 | 1,287 | 1,260 | 1,275 | +0.79% | 36,800 | 398億6311万 | +3.74% |
| 02/03 | 1,258 | 1,274 | 1,245 | 1,265 | +2.35% | 40,200 | 395億5046万 | +3.27% |
| 02/02 | 1,255 | 1,280 | 1,236 | 1,236 | -1.51% | 72,800 | 386億4377万 | +1.23% |
| 01/30 | 1,242 | 1,257 | 1,233 | 1,255 | +0.08% | 87,700 | 392億3781万 | +2.95% |
| 01/29 | 1,200 | 1,265 | 1,200 | 1,254 | +6% | 166,700 | 392億654万 | +3.13% |
| 01/28 | （IR情報）14:30 2026年3月期第3四半期決算短信[日本基準](連結) |
| 01/28 | 1,201 | 1,206 | 1,164 | 1,183 | -2.15% | 112,300 | 369億8671万 | -2.55% |
| 01/27 | 1,217 | 1,220 | 1,203 | 1,209 | -1.06% | 43,700 | 377億9961万 | -0.41% |
| 01/26 | 1,240 | 1,240 | 1,222 | 1,222 | -2.08% | 50,900 | 382億606万 | +0.66% |
| 01/23 | 1,259 | 1,259 | 1,242 | 1,248 | +0.08% | 35,300 | 390億1895万 | +2.97% |
| 01/22 | 1,243 | 1,254 | 1,236 | 1,247 | +0.24% | 40,700 | 389億8769万 | +3.14% |
| 01/21 | 1,229 | 1,245 | 1,220 | 1,244 | +0.4% | 48,100 | 388億9389万 | +3.07% |
| 01/20 | 1,247 | 1,249 | 1,232 | 1,239 | -0.64% | 50,800 | 387億3757万 | +2.91% |
| 01/19 | 1,266 | 1,266 | 1,231 | 1,247 | -1.5% | 71,400 | 389億8769万 | +3.74% |
| 01/16 | 1,247 | 1,266 | 1,241 | 1,266 | +1.12% | 50,400 | 395億8173万 | +5.76% |
| 01/15 | 1,233 | 1,253 | 1,232 | 1,252 | +1.29% | 45,400 | 391億4401万 | +5.03% |
| 01/14 | 1,230 | 1,240 | 1,224 | 1,236 | +0.73% | 31,700 | 386億4377万 | +4.13% |
| 01/13 | 1,244 | 1,244 | 1,220 | 1,227 | +0.57% | 36,300 | 383億6238万 | +3.72% |
| 01/09 | 1,223 | 1,231 | 1,215 | 1,220 | +0.41% | 29,000 | 381億4353万 | +3.48% |
| 01/08 | 1,220 | 1,226 | 1,212 | 1,215 | -0.74% | 30,400 | 379億8720万 | +3.4% |
| 01/07 | 1,215 | 1,242 | 1,213 | 1,224 | +0.25% | 38,900 | 382億6859万 | +4.53% |
| 01/06 | 1,214 | 1,225 | 1,213 | 1,221 | +1.5% | 38,400 | 381億7479万 | +4.63% |
| 01/05 | 1,204 | 1,216 | 1,200 | 1,203 | +0.67% | 37,800 | 376億1202万 | +3.44% |
| 2025 |
| 12/30 | 1,176 | 1,201 | 1,175 | 1,195 | +0.84% | 34,500 | 373億6190万 | +3.11% |
| 12/29 | 1,176 | 1,187 | 1,166 | 1,185 | +1.72% | 56,000 | 370億4925万 | +2.51% |
| 12/26 | 1,162 | 1,175 | 1,162 | 1,165 | +0.26% | 32,800 | 364億2394万 | +1.04% |
| 12/25 | 1,168 | 1,168 | 1,162 | 1,162 | +0.09% | 22,400 | 363億3015万 | +1.04% |
| 12/24 | 1,182 | 1,189 | 1,160 | 1,161 | -2.44% | 55,500 | 362億9888万 | +1.22% |
| 12/23 | 1,193 | 1,198 | 1,180 | 1,190 | -0.5% | 43,800 | 372億557万 | +4.11% |
| 12/22 | 1,200 | 1,210 | 1,190 | 1,196 | -0.17% | 63,200 | 373億9316万 | +5% |
| 12/19 | 1,185 | 1,198 | 1,185 | 1,198 | +1.1% | 41,700 | 374億5569万 | +5.55% |
| 12/18 | 1,180 | 1,193 | 1,175 | 1,185 | -0.42% | 26,300 | 370億4925万 | +4.77% |
| 12/17 | 1,175 | 1,194 | 1,175 | 1,190 | +1.1% | 17,400 | 372億557万 | +5.5% |
| 12/16 | 1,181 | 1,186 | 1,175 | 1,177 | -0.51% | 46,200 | 367億9912万 | +4.72% |
| 12/15 | 1,190 | 1,190 | 1,179 | 1,183 | -1.33% | 23,500 | 369億8671万 | +5.63% |
| 12/12 | 1,190 | 1,200 | 1,189 | 1,199 | +2.13% | 41,400 | 374億8696万 | +7.44% |
| 12/11 | 1,182 | 1,192 | 1,171 | 1,174 | +0.51% | 45,700 | 367億533万 | +5.58% |
| 12/10 | 1,154 | 1,168 | 1,146 | 1,168 | +2.01% | 95,100 | 365億1774万 | +5.42% |
| 12/09 | 1,138 | 1,153 | 1,137 | 1,145 | +0.62% | 41,800 | 357億9864万 | +3.62% |
| 12/08 | 1,120 | 1,138 | 1,120 | 1,138 | +1.7% | 41,000 | 355億7978万 | +3.17% |
| 12/05 | 1,133 | 1,133 | 1,119 | 1,119 | -1.24% | 17,700 | 349億8574万 | +1.54% |
| 12/04 | 1,121 | 1,134 | 1,121 | 1,133 | +1.07% | 32,600 | 354億2346万 | +3% |
| 12/03 | 1,133 | 1,137 | 1,121 | 1,121 | -0.62% | 30,100 | 350億4827万 | +1.91% |
| 12/02 | 1,120 | 1,129 | 1,117 | 1,128 | +0.71% | 27,600 | 352億6713万 | +2.45% |
| 12/01 | 1,128 | 1,128 | 1,116 | 1,120 | 0% | 24,100 | 350億1701万 | +1.63% |
| 11/28 | 1,119 | 1,123 | 1,114 | 1,120 | +0.45% | 18,600 | 350億1701万 | +1.54% |
| 11/27 | 1,125 | 1,133 | 1,110 | 1,115 | -0.27% | 39,700 | 348億6068万 | +1% |
| 11/26 | 1,103 | 1,118 | 1,103 | 1,118 | +0.9% | 29,000 | 349億5448万 | +1.27% |
| 11/25 | 1,121 | 1,121 | 1,099 | 1,108 | +0.54% | 31,100 | 346億4183万 | +0.36% |
| 11/21 | 1,094 | 1,102 | 1,090 | 1,102 | +0.64% | 21,700 | 344億5423万 | -0.27% |
| 11/20 | 1,089 | 1,098 | 1,082 | 1,095 | +1.39% | 29,600 | 342億3538万 | -0.9% |
| 11/19 | 1,086 | 1,091 | 1,075 | 1,080 | +0.28% | 28,900 | 337億6640万 | -2.26% |
| 11/18 | 1,092 | 1,102 | 1,077 | 1,077 | -1.73% | 33,500 | 336億7260万 | -2.53% |
| 11/17 | 1,112 | 1,114 | 1,096 | 1,096 | +0.46% | 21,600 | 342億6664万 | -0.9% |
| 11/14 | 1,095 | 1,098 | 1,090 | 1,091 | -0.82% | 16,200 | 341億1032万 | -1.45% |
| 11/13 | 1,104 | 1,108 | 1,100 | 1,100 | +0.09% | 14,000 | 343億9170万 | -0.63% |
| 11/12 | 1,091 | 1,104 | 1,081 | 1,099 | +1.1% | 23,000 | 343億6044万 | -0.72% |
| 11/11 | 1,095 | 1,103 | 1,081 | 1,087 | -0.73% | 32,900 | 339億8526万 | -1.81% |
| 11/10 | 1,087 | 1,095 | 1,086 | 1,095 | +1.3% | 22,000 | 342億3538万 | -1.08% |
| 11/07 | 1,087 | 1,087 | 1,076 | 1,081 | 0% | 16,000 | 337億9767万 | -2.35% |
| 11/06 | 1,080 | 1,087 | 1,072 | 1,081 | +0.28% | 19,000 | 337億9767万 | -2.35% |
| 11/05 | 1,092 | 1,092 | 1,062 | 1,078 | -1.28% | 53,300 | 337億387万 | -2.71% |
| 11/04 | 1,103 | 1,105 | 1,092 | 1,092 | -1.44% | 28,000 | 341億4158万 | -1.53% |
| 10/29 | （IR情報）14:30 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。
