| 2026 |
| 03/09 | 3,002 | 3,049 | 2,952 | 3,038 | -4.1% | 563,900 | 3806億3439万 | -4.13% |
| 03/06 | 3,125 | 3,194 | 3,125 | 3,168 | -0.03% | 429,400 | 3969億2224万 | -0.16% |
| 03/05 | 3,150 | 3,217 | 3,141 | 3,169 | +2.89% | 505,900 | 3970億4753万 | -0.13% |
| 03/04 | 3,090 | 3,184 | 3,035 | 3,080 | -4.02% | 970,300 | 3858億9662万 | -2.99% |
| 03/03 | 3,283 | 3,298 | 3,193 | 3,209 | -1.81% | 538,000 | 4020億5917万 | +0.91% |
| 03/02 | 3,172 | 3,286 | 3,167 | 3,268 | +1.33% | 577,000 | 4094億5135万 | +2.73% |
| 02/27 | 3,175 | 3,227 | 3,151 | 3,225 | +2.97% | 530,000 | 4040億6383万 | +1.42% |
| 02/26 | 3,109 | 3,178 | 3,108 | 3,132 | +1.92% | 805,800 | 3924億1176万 | -1.51% |
| 02/25 | 3,024 | 3,099 | 3,019 | 3,073 | +2.43% | 657,500 | 3850億1958万 | -3.49% |
| 02/24 | 2,991 | 3,038 | 2,982 | 3,000 | +2.01% | 661,100 | 3758億7333万 | -6.02% |
| 02/20 | 2,955 | 2,987 | 2,933 | 2,941 | -1.57% | 685,200 | 3684億8116万 | -8.18% |
| 02/19 | 2,967 | 2,999 | 2,946 | 2,988 | +1.05% | 566,800 | 3743億6984万 | -7.12% |
| 02/18 | 2,982 | 3,003 | 2,947 | 2,957 | 0% | 652,200 | 3704億8581万 | -8.34% |
| 02/17 | 2,982 | 3,035 | 2,913 | 2,957 | -0.84% | 800,900 | 3704億8581万 | -8.59% |
| 02/16 | 3,075 | 3,096 | 2,963 | 2,982 | -2.96% | 850,500 | 3736億1809万 | -8.08% |
| 02/13 | 3,255 | 3,302 | 3,049 | 3,073 | -12.82% | 1,488,000 | 3850億1958万 | -5.48% |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/12 | 3,511 | 3,563 | 3,499 | 3,525 | +0.54% | 553,900 | 4416億5116万 | +8.29% |
| 02/10 | 3,470 | 3,573 | 3,456 | 3,506 | +3.12% | 709,500 | 4392億7063万 | +8.28% |
| 02/09 | 3,427 | 3,455 | 3,379 | 3,400 | +2.35% | 386,000 | 4259億8978万 | +5.49% |
| 02/06 | 3,310 | 3,341 | 3,263 | 3,322 | -0.24% | 253,600 | 4162億1707万 | +3.52% |
| 02/05 | 3,350 | 3,369 | 3,310 | 3,330 | +1.34% | 370,400 | 4172億1940万 | +4.16% |
| 02/04 | 3,248 | 3,317 | 3,234 | 3,286 | +1.2% | 319,700 | 4117億659万 | +3.3% |
| 02/03 | 3,195 | 3,255 | 3,170 | 3,247 | +2.72% | 280,500 | 4068億2024万 | +2.49% |
| 02/02 | 3,200 | 3,206 | 3,145 | 3,161 | -0.47% | 259,600 | 3960億4520万 | +0.16% |
| 01/30 | 3,180 | 3,180 | 3,134 | 3,176 | +0.51% | 211,000 | 3979億2457万 | +0.89% |
| 01/29 | 3,147 | 3,174 | 3,102 | 3,160 | 0% | 233,100 | 3959億1991万 | +0.67% |
| 01/28 | 3,191 | 3,196 | 3,154 | 3,160 | -1.59% | 257,500 | 3959億1991万 | +0.96% |
| 01/27 | 3,180 | 3,211 | 3,163 | 3,211 | +0.03% | 199,900 | 4023億976万 | +2.85% |
| 01/26 | 3,193 | 3,239 | 3,190 | 3,210 | -0.65% | 271,100 | 4021億8446万 | +3.18% |
| 01/23 | 3,261 | 3,267 | 3,202 | 3,231 | -0.52% | 185,600 | 4048億1558万 | +4.19% |
| 01/22 | 3,239 | 3,273 | 3,226 | 3,248 | +0.5% | 235,900 | 4069億4553万 | +5.01% |
| 01/21 | 3,170 | 3,232 | 3,160 | 3,232 | -0.03% | 253,400 | 4049億4087万 | +4.73% |
| 01/20 | 3,250 | 3,275 | 3,217 | 3,233 | -0.71% | 180,800 | 4050億6616万 | +5.07% |
| 01/19 | 3,265 | 3,270 | 3,187 | 3,256 | -0.73% | 204,900 | 4079億4786万 | +6.06% |
| 01/16 | 3,250 | 3,306 | 3,250 | 3,280 | -0.09% | 248,600 | 4109億5484万 | +7.15% |
| 01/15 | 3,249 | 3,299 | 3,230 | 3,283 | +1.61% | 312,000 | 4113億3072万 | +7.46% |
| 01/14 | 3,186 | 3,276 | 3,177 | 3,231 | +1.41% | 384,800 | 4048億1558万 | +6.11% |
| 01/13 | 3,200 | 3,224 | 3,160 | 3,186 | +0.41% | 415,200 | 3991億7748万 | +4.84% |
| 01/09 | 3,167 | 3,214 | 3,158 | 3,173 | +0.35% | 261,800 | 3975億4869万 | +4.65% |
| 01/08 | 3,160 | 3,204 | 3,144 | 3,162 | -0.13% | 388,600 | 3961億7049万 | +4.46% |
| 01/07 | 3,110 | 3,213 | 3,097 | 3,166 | +1.77% | 545,200 | 3966億7166万 | +4.77% |
| 01/06 | 3,121 | 3,124 | 3,081 | 3,111 | -0.29% | 542,800 | 3897億8064万 | +3.08% |
| 01/05 | 3,050 | 3,145 | 3,049 | 3,120 | +2.67% | 493,100 | 3909億826万 | +3.48% |
| 2025 |
| 12/30 | 3,054 | 3,090 | 3,039 | 3,039 | +0.2% | 357,300 | 3807億5968万 | +0.9% |
| 12/29 | 3,005 | 3,084 | 3,005 | 3,033 | +3.44% | 508,000 | 3800億794万 | +0.7% |
| 12/26 | 2,970 | 2,977 | 2,921 | 2,932 | -0.95% | 211,300 | 3673億5354万 | -2.62% |
| 12/25 | 2,951 | 2,971 | 2,944 | 2,960 | +0.41% | 163,800 | 3708億6169万 | -1.79% |
| 12/24 | 2,964 | 2,965 | 2,937 | 2,948 | -0.67% | 241,500 | 3693億5819万 | -2.25% |
| 12/23 | 2,934 | 2,980 | 2,929 | 2,968 | +0.82% | 254,400 | 3718億6402万 | -1.75% |
| 12/22 | 2,970 | 2,970 | 2,924 | 2,944 | +0.24% | 319,000 | 3688億5703万 | -2.71% |
| 12/19 | 2,960 | 2,979 | 2,916 | 2,937 | -0.94% | 572,300 | 3679億7999万 | -3.2% |
| 12/18 | 2,932 | 2,965 | 2,915 | 2,965 | +1.09% | 284,100 | 3714億8814万 | -2.6% |
| 12/17 | 2,940 | 2,949 | 2,913 | 2,933 | -0.61% | 342,700 | 3674億7883万 | -3.9% |
| 12/16 | 3,012 | 3,020 | 2,951 | 2,951 | -2.7% | 536,100 | 3697億3407万 | -3.56% |
| 12/15 | 3,061 | 3,071 | 3,016 | 3,033 | -1.01% | 474,700 | 3800億794万 | -1.08% |
| 12/12 | 3,021 | 3,072 | 3,003 | 3,064 | +1.66% | 371,500 | 3838億9196万 | -0.1% |
| 12/11 | 3,080 | 3,093 | 3,014 | 3,014 | -1.92% | 204,400 | 3776億2741万 | -1.73% |
| 12/10 | 3,043 | 3,074 | 3,033 | 3,073 | +2.06% | 267,300 | 3850億1958万 | +0.2% |
| 12/09 | 3,104 | 3,113 | 3,010 | 3,011 | -3.92% | 502,600 | 3772億5153万 | -1.76% |
| 12/08 | 3,073 | 3,142 | 3,054 | 3,134 | +2.82% | 351,000 | 3926億6234万 | +2.25% |
| 12/05 | 3,051 | 3,082 | 3,048 | 3,048 | -0.88% | 270,300 | 3818億8730万 | -0.36% |
| 12/04 | 3,009 | 3,079 | 3,009 | 3,075 | +2.26% | 316,000 | 3852億7016万 | +0.65% |
| 12/03 | 3,041 | 3,069 | 2,998 | 3,007 | -1.41% | 247,900 | 3767億5037万 | -1.47% |
| 12/02 | 3,000 | 3,056 | 2,978 | 3,050 | +0.83% | 482,400 | 3821億3789万 | -0.2% |
| 12/01 | 3,079 | 3,105 | 3,025 | 3,025 | -1.31% | 343,500 | 3790億561万 | -1.08% |
| 11/28 | 3,055 | 3,079 | 3,037 | 3,065 | +0.23% | 234,900 | 3840億1725万 | +0.2% |
| 11/27 | 3,040 | 3,058 | 3,033 | 3,058 | +0.82% | 278,800 | 3831億4022万 | -0.03% |
| 11/26 | 3,050 | 3,070 | 3,023 | 3,033 | +0.1% | 423,400 | 3800億794万 | -0.85% |
| 11/25 | 3,050 | 3,050 | 3,000 | 3,030 | +0.8% | 227,100 | 3796億3206万 | -0.95% |
| 11/21 | 3,000 | 3,039 | 2,982 | 3,006 | -0.69% | 397,300 | 3766億2508万 | -1.57% |
| 11/20 | 3,053 | 3,053 | 3,011 | 3,027 | +1.24% | 299,400 | 3792億5619万 | -0.79% |
| 11/19 | 3,084 | 3,094 | 2,985 | 2,990 | -2.67% | 371,700 | 3746億2042万 | -1.84% |
| 11/18 | 3,078 | 3,118 | 3,064 | 3,072 | -0.74% | 469,600 | 3848億9429万 | +1.12% |
| 11/17 | 3,140 | 3,148 | 3,063 | 3,095 | -1.93% | 402,500 | 3877億7599万 | +2.21% |
| 11/14 | 3,125 | 3,221 | 3,116 | 3,156 | -0.69% | 753,700 | 3954億1874万 | +4.43% |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/13 | 3,220 | 3,226 | 3,163 | 3,178 | +0.54% | 544,100 | 3981億7515万 | +5.48% |
| 11/12 | 3,205 | 3,220 | 3,161 | 3,161 | +0.83% | 790,600 | 3960億4520万 | +5.26% |
| 11/11 | 3,139 | 3,139 | 3,093 | 3,135 | +0.48% | 350,000 | 3927億8763万 | +4.78% |
| 11/10 | 3,070 | 3,120 | 3,047 | 3,120 | +2.56% | 455,000 | 3909億826万 | +4.73% |
| 11/07 | 3,044 | 3,066 | 3,022 | 3,042 | -1.17% | 348,900 | 3811億3556万 | +2.56% |
| 11/06 | 3,019 | 3,086 | 3,008 | 3,078 | +2.77% | 444,200 | 3856億4604万 | +4.06% |
| 11/05 | 2,990 | 3,009 | 2,918 | 2,995 | -1.58% | 459,700 | 3752億4688万 | +1.49% |
| 11/04 | 2,992 | 3,074 | 2,982 | 3,043 | +1.7% | 479,800 | 3812億6085万 | +3.36% |
| 10/31 | 2,999 | 3,012 | 2,979 | 2,992 | +0.34% | 267,900 | 3748億7100万 | +1.8% |
| 10/30 | 2,948 | 2,989 | 2,948 | 2,982 | +1.15% | 296,600 | 3736億1809万 | +1.6% |
| 10/29 | 3,009 | 3,010 | 2,937 | 2,948 | -1.9% | 372,500 | 3693億5819万 | +0.51% |
| 10/28 | 3,127 | 3,130 | 3,005 | 3,005 | -3.87% | 369,100 | 3764億9979万 | +2.45% |
| 10/27 | 3,120 | 3,149 | 3,104 | 3,126 | +1.53% | 328,100 | 3916億6001万 | +6.69% |
| 10/24 | 3,059 | 3,080 | 3,045 | 3,079 | +0.39% | 396,700 | 3857億7133万 | +5.26% |
| 10/23 | 3,058 | 3,079 | 3,040 | 3,067 | 0% | 362,200 | 3842億6784万 | +5% |
| 10/22 | 3,057 | 3,085 | 3,043 | 3,067 | +0.59% | 447,500 | 3842億6784万 | +5.11% |
| 10/21 | 3,020 | 3,074 | 3,011 | 3,049 | +0.86% | 479,800 | 3820億1260万 | +4.63% |
| 10/20 | 2,955 | 3,023 | 2,955 | 3,023 | +3.53% | 559,900 | 3787億5503万 | +3.85% |
| 10/17 | 2,920 | 2,949 | 2,899 | 2,920 | 0% | 357,200 | 3658億5004万 | +0.41% |
| 10/16 | 2,922 | 2,937 | 2,896 | 2,920 | +0.86% | 309,300 | 3658億5004万 | +0.38% |
| 10/15 | 2,809 | 2,902 | 2,809 | 2,895 | +3.54% | 579,300 | 3627億1776万 | -0.52% |
| 10/14 | 2,801 | 2,846 | 2,767 | 2,796 | -1.51% | 454,000 | 3503億1394万 | -3.92% |
| 10/10 | 2,913 | 2,939 | 2,839 | 2,839 | -3.57% | 597,500 | 3557億146万 | -2.51% |
| 10/09 | 2,926 | 2,944 | 2,906 | 2,944 | +0.65% | 377,600 | 3688億5703万 | +1.1% |
| 10/08 | 2,914 | 2,936 | 2,894 | 2,925 | 0% | 539,700 | 3664億7650万 | +0.62% |
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。
