| 2026 |
| 04/02 | 4,010 | 4,025 | 3,890 | 3,890 | -2.99% | 13,100 | 769億4420万 | -2.02% |
| 04/01 | 3,975 | 4,030 | 3,930 | 4,010 | +2.43% | 4,600 | 793億1780万 | +0.65% |
| 03/31 | 3,955 | 4,000 | 3,850 | 3,915 | -1.01% | 12,300 | 774億3870万 | -1.98% |
| 03/30 | 4,040 | 4,045 | 3,955 | 3,955 | -3.89% | 2,700 | 782億2990万 | -1.13% |
| 03/27 | 4,145 | 4,160 | 4,080 | 4,115 | +0.49% | 3,100 | 813億9470万 | +2.77% |
| 03/26 | 4,010 | 4,155 | 4,010 | 4,095 | +2.12% | 9,400 | 809億9910万 | +2.32% |
| 03/25 | 3,925 | 4,075 | 3,900 | 4,010 | +2.82% | 8,400 | 793億1780万 | +0.28% |
| 03/24 | 3,890 | 3,925 | 3,855 | 3,900 | +1.3% | 3,500 | 771億4200万 | -2.52% |
| 03/23 | 3,940 | 3,940 | 3,845 | 3,850 | -2.28% | 5,800 | 761億5300万 | -3.92% |
| 03/19 | 3,960 | 3,960 | 3,910 | 3,940 | -0.51% | 1,300 | 779億3320万 | -1.87% |
| 03/18 | 3,850 | 3,990 | 3,850 | 3,960 | +4.21% | 10,300 | 783億2880万 | -1.44% |
| 03/17 | 3,850 | 3,875 | 3,800 | 3,800 | -1.68% | 3,000 | 751億6400万 | -5.4% |
| 03/16 | 3,900 | 3,930 | 3,850 | 3,865 | -1.53% | 3,400 | 764億4970万 | -3.86% |
| 03/13 | 3,995 | 4,000 | 3,900 | 3,925 | -1.01% | 7,200 | 776億3650万 | -2.34% |
| 03/12 | 3,960 | 3,985 | 3,930 | 3,965 | -0.75% | 1,300 | 784億2770万 | -1.17% |
| 03/11 | 3,955 | 4,005 | 3,930 | 3,995 | -0.75% | 10,000 | 790億2110万 | -0.22% |
| 03/10 | 3,865 | 4,030 | 3,865 | 4,025 | +2.94% | 3,300 | 796億1450万 | +0.73% |
| 03/09 | 3,870 | 3,990 | 3,835 | 3,910 | -1.51% | 7,300 | 773億3980万 | -1.83% |
| 03/06 | 3,910 | 3,980 | 3,895 | 3,970 | +1.66% | 5,400 | 785億2660万 | -0.13% |
| 03/05 | 3,925 | 3,980 | 3,900 | 3,905 | +0.39% | 7,000 | 772億4090万 | -1.49% |
| 03/04 | 3,965 | 3,970 | 3,890 | 3,890 | -4.66% | 3,600 | 769億4420万 | -1.72% |
| 03/03 | 4,020 | 4,085 | 3,980 | 4,080 | +0.37% | 5,700 | 807億240万 | +3.21% |
| 03/02 | 3,895 | 4,065 | 3,895 | 4,065 | -0.97% | 12,700 | 804億570万 | +3.2% |
| 02/27 | 4,115 | 4,115 | 4,010 | 4,105 | -0.24% | 6,000 | 811億9690万 | +4.51% |
| 02/26 | 4,140 | 4,180 | 4,030 | 4,115 | -2.83% | 8,600 | 813億9470万 | +5.08% |
| 02/25 | 4,210 | 4,250 | 4,200 | 4,235 | -0.47% | 5,400 | 837億6830万 | +8.48% |
| 02/24 | 4,080 | 4,255 | 4,060 | 4,255 | +4.8% | 10,900 | 841億6390万 | +9.47% |
| 02/20 | 4,110 | 4,110 | 4,050 | 4,060 | -0.12% | 3,800 | 803億680万 | +5.02% |
| 02/19 | 4,055 | 4,105 | 4,045 | 4,065 | +0.25% | 7,000 | 804億570万 | +5.47% |
| 02/18 | 4,045 | 4,060 | 4,005 | 4,055 | +0.75% | 9,800 | 802億790万 | +5.6% |
| 02/17 | 4,075 | 4,080 | 4,025 | 4,025 | -0.86% | 8,800 | 796億1450万 | +5.23% |
| 02/16 | 4,065 | 4,080 | 4,040 | 4,060 | -0.12% | 7,700 | 803億680万 | +6.45% |
| 02/13 | 4,050 | 4,065 | 4,010 | 4,065 | +0.74% | 14,900 | 804億570万 | +6.97% |
| 02/12 | 4,020 | 4,050 | 4,000 | 4,035 | +0.37% | 13,200 | 798億1230万 | +6.55% |
| 02/10 | 3,935 | 4,035 | 3,920 | 4,020 | +2.16% | 12,200 | 795億1560万 | +6.49% |
| 02/09 | 3,880 | 4,015 | 3,855 | 3,935 | +1.42% | 11,900 | 778億3430万 | +4.6% |
| 02/06 | 3,840 | 3,880 | 3,800 | 3,880 | +1.04% | 8,300 | 767億4640万 | +3.38% |
| 02/05 | 3,785 | 3,845 | 3,745 | 3,840 | +2.26% | 12,400 | 759億5520万 | +2.48% |
| 02/04 | 3,770 | 3,885 | 3,705 | 3,755 | 0% | 21,200 | 742億7390万 | +0.37% |
| 02/03 | 3,875 | 3,950 | 3,700 | 3,755 | -1.31% | 59,200 | 742億7390万 | +0.4% |
| 02/02 | 3,810 | 3,900 | 3,720 | 3,805 | +2.84% | 38,500 | 752億6290万 | +1.87% |
| 01/30 | 3,705 | 3,755 | 3,685 | 3,700 | -0.13% | 13,500 | 731億8600万 | -0.75% |
| 01/29 | 3,655 | 3,830 | 3,655 | 3,705 | +0.68% | 25,500 | 732億8490万 | -0.54% |
| 01/28 | 3,740 | 3,760 | 3,600 | 3,680 | -2% | 28,000 | 727億9040万 | -1.21% |
| 01/27 | 3,745 | 3,805 | 3,745 | 3,755 | -0.27% | 1,300 | 742億7390万 | +0.83% |
| 01/26 | 3,735 | 3,920 | 3,680 | 3,765 | +0.4% | 13,300 | 744億7170万 | +1.02% |
| 01/23 | 3,790 | 3,790 | 3,750 | 3,750 | -1.06% | 3,000 | 741億7500万 | +0.62% |
| 01/22 | 3,810 | 3,855 | 3,790 | 3,790 | -0.39% | 2,600 | 749億6620万 | +1.88% |
| 01/21 | 3,775 | 3,890 | 3,775 | 3,805 | 0% | 9,200 | 752億6290万 | +2.48% |
| 01/20 | 3,775 | 3,805 | 3,740 | 3,805 | +0.13% | 1,900 | 752億6290万 | +2.73% |
| 01/19 | 3,810 | 3,810 | 3,770 | 3,800 | +1.47% | 2,000 | 751億6400万 | +2.79% |
| 01/16 | 3,745 | 3,745 | 3,715 | 3,745 | 0% | 700 | 740億7610万 | +1.52% |
| 01/15 | 3,705 | 3,745 | 3,655 | 3,745 | +0.4% | 3,300 | 740億7610万 | +1.74% |
| 01/14 | 3,680 | 3,900 | 3,635 | 3,730 | +1.63% | 16,300 | 737億7940万 | +1.5% |
| 01/13 | 3,780 | 3,780 | 3,625 | 3,670 | -2.13% | 13,600 | 725億9260万 | +0.08% |
| 01/09 | （IR情報）16:00 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/09 | 3,725 | 3,755 | 3,715 | 3,750 | +0.67% | 7,100 | 741億7500万 | +2.4% |
| 01/08 | 3,720 | 3,745 | 3,695 | 3,725 | -0.4% | 3,600 | 736億8050万 | +1.97% |
| 01/07 | 3,705 | 3,740 | 3,705 | 3,740 | +0.54% | 4,000 | 739億7720万 | +2.58% |
| 01/06 | 3,705 | 3,750 | 3,670 | 3,720 | +0.4% | 3,900 | 735億8160万 | +2.2% |
| 01/05 | 3,710 | 3,725 | 3,705 | 3,705 | +0.14% | 4,000 | 732億8490万 | +1.95% |
| 2025 |
| 12/30 | 3,695 | 3,715 | 3,685 | 3,700 | -0.8% | 400 | 731億8600万 | +1.93% |
| 12/29 | 3,695 | 3,750 | 3,695 | 3,730 | +0.67% | 1,300 | 737億7940万 | +2.81% |
| 12/26 | 3,745 | 3,745 | 3,645 | 3,705 | -0.13% | 2,700 | 732億8490万 | +2.26% |
| 12/25 | 3,670 | 3,710 | 3,665 | 3,710 | +2.2% | 2,500 | 733億8380万 | +2.63% |
| 12/24 | 3,640 | 3,675 | 3,630 | 3,630 | -0.27% | 1,000 | 718億140万 | +0.5% |
| 12/23 | 3,635 | 3,655 | 3,635 | 3,640 | +0.69% | 500 | 719億9920万 | +0.94% |
| 12/22 | 3,710 | 3,710 | 3,605 | 3,615 | -2.56% | 7,400 | 715億470万 | +0.39% |
| 12/19 | 3,645 | 3,725 | 3,645 | 3,710 | +1.37% | 1,500 | 733億8380万 | +3.17% |
| 12/18 | 3,805 | 3,805 | 3,645 | 3,660 | -4.69% | 5,100 | 723億9480万 | +1.98% |
| 12/17 | 3,750 | 3,840 | 3,680 | 3,840 | +2.4% | 4,900 | 759億5520万 | +7.14% |
| 12/16 | 3,575 | 3,750 | 3,575 | 3,750 | +4.6% | 3,700 | 741億7500万 | +5.04% |
| 12/15 | 3,635 | 3,685 | 3,575 | 3,585 | -0.42% | 7,400 | 709億1130万 | +0.67% |
| 12/12 | 3,585 | 3,700 | 3,575 | 3,600 | 0% | 7,700 | 712億800万 | +1.18% |
| 12/11 | 3,635 | 3,635 | 3,580 | 3,600 | -0.83% | 1,800 | 712億800万 | +1.29% |
| 12/10 | 3,735 | 3,760 | 3,615 | 3,630 | +0.83% | 6,700 | 718億140万 | +2.22% |
| 12/09 | 3,540 | 3,970 | 3,530 | 3,600 | +1.98% | 12,300 | 712億800万 | +1.35% |
| 12/08 | 3,595 | 3,600 | 3,500 | 3,530 | -1.81% | 6,700 | 698億2340万 | -0.48% |
| 12/05 | 3,525 | 3,670 | 3,525 | 3,595 | +1.7% | 4,900 | 711億910万 | +1.38% |
| 12/04 | 3,540 | 3,585 | 3,515 | 3,535 | -0.28% | 3,800 | 699億2230万 | -0.11% |
| 12/03 | 3,530 | 3,585 | 3,525 | 3,545 | +0.42% | 1,900 | 701億2010万 | +0.25% |
| 12/02 | 3,525 | 3,590 | 3,525 | 3,530 | -0.28% | 3,700 | 698億2340万 | -0.2% |
| 12/01 | 3,600 | 3,600 | 3,540 | 3,540 | -1.67% | 1,400 | 700億2120万 | +0.06% |
| 11/28 | （IR情報）16:00 非上場の親会社等の決算情報に関するお知らせ |
| 11/28 | 3,585 | 3,625 | 3,545 | 3,600 | +1.27% | 2,600 | 712億800万 | +1.78% |
| 11/27 | 3,585 | 3,585 | 3,540 | 3,555 | -1.8% | 1,800 | 703億1790万 | +0.54% |
| 11/26 | 3,610 | 3,630 | 3,585 | 3,620 | -0.69% | 1,500 | 716億360万 | +2.35% |
| 11/25 | 3,635 | 3,645 | 3,570 | 3,645 | +1.25% | 12,400 | 720億9810万 | +2.97% |
| 11/21 | 3,485 | 3,600 | 3,485 | 3,600 | +2.27% | 2,500 | 712億800万 | +1.87% |
| 11/20 | 3,620 | 3,620 | 3,500 | 3,520 | -2.76% | 4,600 | 696億2560万 | -0.4% |
| 11/19 | 3,505 | 3,630 | 3,505 | 3,620 | +3.58% | 8,100 | 716億360万 | +2.26% |
| 11/18 | 3,495 | 3,520 | 3,485 | 3,495 | 0% | 2,300 | 691億3110万 | -1.1% |
| 11/17 | 3,515 | 3,555 | 3,465 | 3,495 | -0.43% | 5,400 | 691億3110万 | -1.24% |
| 11/14 | 3,505 | 3,560 | 3,505 | 3,510 | -0.71% | 2,000 | 694億2780万 | -0.88% |
| 11/13 | 3,520 | 3,550 | 3,505 | 3,535 | +0.28% | 1,000 | 699億2230万 | -0.28% |
| 11/12 | 3,495 | 3,530 | 3,490 | 3,525 | +1.29% | 1,600 | 697億2450万 | -0.54% |
| 11/11 | 3,530 | 3,565 | 3,480 | 3,480 | -1.42% | 2,800 | 688億3440万 | -1.89% |
| 11/10 | 3,485 | 3,575 | 3,485 | 3,530 | +0.71% | 3,100 | 698億2340万 | -0.56% |
| 11/07 | 3,480 | 3,545 | 3,480 | 3,505 | -0.43% | 4,200 | 693億2890万 | -1.41% |
| 11/06 | 3,510 | 3,570 | 3,480 | 3,520 | -0.14% | 3,900 | 696億2560万 | -1.29% |
| 11/05 | 3,565 | 3,665 | 3,525 | 3,525 | -3.03% | 4,300 | 697億2450万 | -1.45% |
| 11/04 | 3,490 | 3,705 | 3,455 | 3,635 | +4.6% | 16,100 | 719億30万 | +1.37% |
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。
