| 2026 |
| 03/06 | 2,170 | 2,180 | 2,091 | 2,142 | -2.41% | 36,900 | 484億4061万 | +4.13% |
| 03/05 | 2,241 | 2,345 | 2,142 | 2,195 | +4.97% | 62,800 | 496億3918万 | +7.18% |
| 03/04 | 2,210 | 2,238 | 2,010 | 2,091 | -9.05% | 42,500 | 472億8726万 | +2.6% |
| 03/03 | 2,349 | 2,432 | 2,280 | 2,299 | -2.05% | 88,900 | 519億9111万 | +13.14% |
| 03/02 | 2,273 | 2,382 | 2,244 | 2,347 | +1.03% | 93,600 | 530億7661万 | +16.25% |
| 02/27 | 2,244 | 2,325 | 2,235 | 2,323 | +3.47% | 77,400 | 525億3386万 | +15.92% |
| 02/26 | 2,229 | 2,245 | 2,198 | 2,245 | +1.4% | 32,700 | 507億6992万 | +12.93% |
| 02/25 | 2,178 | 2,251 | 2,173 | 2,214 | +1.75% | 50,500 | 500億6886万 | +12.1% |
| 02/24 | 2,093 | 2,190 | 2,067 | 2,176 | +4.46% | 79,400 | 492億951万 | +10.63% |
| 02/20 | 2,050 | 2,088 | 2,040 | 2,083 | +1.61% | 53,000 | 471億634万 | +6.22% |
| 02/19 | 2,006 | 2,051 | 2,000 | 2,050 | +2.5% | 51,900 | 463億6006万 | +4.81% |
| 02/18 | 1,981 | 2,018 | 1,968 | 2,000 | +0.5% | 23,900 | 452億2933万 | +2.51% |
| 02/17 | 2,013 | 2,044 | 1,970 | 1,990 | -1.14% | 29,800 | 450億318万 | +2.37% |
| 02/16 | 2,040 | 2,040 | 1,995 | 2,013 | -1.32% | 36,600 | 455億2332万 | +3.82% |
| 02/13 | 2,074 | 2,074 | 2,007 | 2,040 | -1.88% | 45,800 | 461億3391万 | +5.7% |
| 02/12 | 2,058 | 2,090 | 2,009 | 2,079 | +3.54% | 72,400 | 470億1588万 | +8.39% |
| 02/10 | 1,935 | 2,037 | 1,931 | 2,008 | +2.66% | 62,700 | 454億1024万 | +5.46% |
| 02/09 | （IR情報）17:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 1,950 | 1,975 | 1,933 | 1,956 | +2.41% | 42,000 | 442億3428万 | +3.49% |
| 02/06 | 1,876 | 1,926 | 1,860 | 1,910 | +1.81% | 37,500 | 431億9401万 | +1.81% |
| 02/05 | 1,913 | 1,937 | 1,868 | 1,876 | -1.57% | 55,000 | 424億2511万 | +0.64% |
| 02/04 | 1,862 | 1,910 | 1,862 | 1,906 | +1.01% | 26,600 | 431億355万 | +2.92% |
| 02/03 | 1,833 | 1,920 | 1,829 | 1,887 | +3.91% | 64,600 | 426億7387万 | +2.67% |
| 02/02 | 1,845 | 1,887 | 1,809 | 1,816 | -3.2% | 42,000 | 410億6823万 | -0.49% |
| 01/30 | 1,886 | 1,895 | 1,875 | 1,876 | -1.11% | 20,900 | 424億2511万 | +3.36% |
| 01/29 | 1,913 | 1,913 | 1,864 | 1,897 | -1.15% | 24,300 | 429億1万 | +5.16% |
| 01/28 | 1,930 | 1,950 | 1,909 | 1,919 | -1.94% | 56,600 | 433億9754万 | +7.15% |
| 01/27 | 1,940 | 1,965 | 1,919 | 1,957 | +0.82% | 69,600 | 442億5689万 | +10.19% |
| 01/26 | 1,928 | 1,972 | 1,926 | 1,941 | -1.37% | 55,300 | 438億9506万 | +10.28% |
| 01/23 | 1,979 | 1,990 | 1,950 | 1,968 | -0.15% | 52,500 | 445億566万 | +12.91% |
| 01/22 | 1,920 | 1,976 | 1,907 | 1,971 | +3.03% | 63,800 | 445億7350万 | +14.19% |
| 01/21 | 1,890 | 1,949 | 1,872 | 1,913 | -0.88% | 44,000 | 432億6185万 | +12.07% |
| 01/20 | 2,000 | 2,000 | 1,924 | 1,930 | -4.27% | 55,700 | 436億4630万 | +14.13% |
| 01/19 | 2,051 | 2,108 | 2,009 | 2,016 | -0.93% | 97,400 | 455億9116万 | +20.36% |
| 01/16 | 1,950 | 2,037 | 1,937 | 2,035 | +4.36% | 114,400 | 460億2084万 | +23.04% |
| 01/15 | 1,908 | 1,978 | 1,908 | 1,950 | +1.83% | 62,100 | 440億9859万 | +19.49% |
| 01/14 | 1,841 | 1,915 | 1,830 | 1,915 | +4.3% | 74,900 | 433億708万 | +18.8% |
| 01/13 | 1,895 | 1,895 | 1,815 | 1,836 | -1.29% | 68,800 | 415億2052万 | +15.04% |
| 01/09 | 1,786 | 1,887 | 1,780 | 1,860 | +4.49% | 124,400 | 420億6327万 | +17.72% |
| 01/08 | 1,744 | 1,806 | 1,738 | 1,780 | +2.01% | 58,900 | 402億5410万 | +13.81% |
| 01/07 | 1,680 | 1,760 | 1,680 | 1,745 | +1.45% | 66,800 | 394億6259万 | +12.44% |
| 01/06 | 1,668 | 1,732 | 1,665 | 1,720 | +2.99% | 53,600 | 388億9722万 | +11.47% |
| 01/05 | 1,623 | 1,675 | 1,623 | 1,670 | +4.24% | 40,700 | 377億6649万 | +8.87% |
| 2025 |
| 12/30 | 1,619 | 1,645 | 1,599 | 1,602 | -1.05% | 34,100 | 362億2869万 | +5.05% |
| 12/29 | 1,536 | 1,625 | 1,536 | 1,619 | +3.38% | 31,800 | 366億1314万 | +6.58% |
| 12/26 | 1,555 | 1,573 | 1,552 | 1,566 | +1.1% | 47,700 | 354億1456万 | +3.64% |
| 12/25 | 1,565 | 1,565 | 1,543 | 1,549 | -0.83% | 20,500 | 350億3011万 | +2.86% |
| 12/24 | 1,580 | 1,591 | 1,551 | 1,562 | -1.14% | 24,200 | 353億2410万 | +4.06% |
| 12/23 | 1,619 | 1,619 | 1,550 | 1,580 | -1.86% | 44,400 | 357億3117万 | +5.69% |
| 12/22 | 1,571 | 1,632 | 1,571 | 1,610 | +2.94% | 43,400 | 364億961万 | +7.98% |
| 12/19 | 1,535 | 1,568 | 1,535 | 1,564 | +1.1% | 14,700 | 353億6933万 | +5.25% |
| 12/18 | 1,518 | 1,549 | 1,518 | 1,547 | +0.45% | 26,900 | 349億8488万 | +4.25% |
| 12/17 | 1,548 | 1,548 | 1,533 | 1,540 | +0.2% | 23,300 | 348億2658万 | +3.84% |
| 12/16 | 1,528 | 1,577 | 1,528 | 1,537 | +0.07% | 30,100 | 347億5874万 | +3.71% |
| 12/15 | 1,499 | 1,555 | 1,499 | 1,536 | +2.47% | 42,700 | 347億3612万 | +3.57% |
| 12/12 | 1,512 | 1,522 | 1,464 | 1,499 | -0.2% | 21,900 | 338億9938万 | +0.94% |
| 12/11 | 1,535 | 1,535 | 1,490 | 1,502 | -1.89% | 41,300 | 339億6722万 | +0.94% |
| 12/10 | 1,491 | 1,531 | 1,476 | 1,531 | +2.68% | 50,900 | 346億2305万 | +2.75% |
| 12/09 | 1,477 | 1,500 | 1,472 | 1,491 | +0.13% | 26,400 | 337億1846万 | -0.07% |
| 12/08 | 1,455 | 1,492 | 1,450 | 1,489 | +1.92% | 24,400 | 336億7323万 | -0.47% |
| 12/05 | 1,499 | 1,499 | 1,459 | 1,461 | -2.21% | 23,000 | 330億4002万 | -2.66% |
| 12/04 | 1,448 | 1,494 | 1,448 | 1,494 | +2.54% | 25,600 | 337億8630万 | -0.86% |
| 12/03 | 1,434 | 1,461 | 1,434 | 1,457 | +0.69% | 17,500 | 329億4956万 | -3.64% |
| 12/02 | 1,480 | 1,481 | 1,429 | 1,447 | -2.43% | 39,000 | 327億2342万 | -4.74% |
| 12/01 | 1,515 | 1,515 | 1,478 | 1,483 | -1.59% | 30,300 | 335億3754万 | -2.63% |
| 11/28 | 1,500 | 1,509 | 1,485 | 1,507 | +0.74% | 25,000 | 340億8030万 | -0.92% |
| 11/27 | 1,474 | 1,496 | 1,457 | 1,496 | +2.89% | 42,100 | 338億3153万 | -1.45% |
| 11/26 | 1,450 | 1,467 | 1,445 | 1,454 | +0.48% | 38,200 | 328億8172万 | -3.96% |
| 11/25 | 1,461 | 1,476 | 1,434 | 1,447 | +1.05% | 61,600 | 327億2342万 | -4.24% |
| 11/21 | 1,403 | 1,432 | 1,403 | 1,432 | +0.21% | 19,000 | 323億8420万 | -4.98% |
| 11/20 | 1,451 | 1,451 | 1,421 | 1,429 | +0.56% | 31,600 | 323億1635万 | -5.05% |
| 11/19 | 1,421 | 1,434 | 1,386 | 1,421 | -0.49% | 40,200 | 321億3543万 | -5.39% |
| 11/18 | 1,479 | 1,482 | 1,421 | 1,428 | -3.45% | 24,900 | 322億9374万 | -4.74% |
| 11/17 | 1,455 | 1,487 | 1,446 | 1,479 | +0.54% | 29,700 | 334億4708万 | -1.14% |
| 11/14 | 1,504 | 1,509 | 1,463 | 1,471 | -3.6% | 26,300 | 332億6617万 | -1.54% |
| 11/13 | 1,504 | 1,536 | 1,504 | 1,526 | +0.07% | 13,900 | 345億997万 | +2.35% |
| 11/12 | 1,498 | 1,535 | 1,480 | 1,525 | +1.6% | 44,500 | 344億8736万 | +2.62% |
| 11/11 | 1,504 | 1,532 | 1,438 | 1,501 | -5% | 116,800 | 339億4461万 | +1.35% |
| 11/10 | （IR情報）17:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 1,587 | 1,595 | 1,576 | 1,580 | +1.09% | 25,600 | 357億3117万 | +7.05% |
| 11/07 | 1,590 | 1,596 | 1,555 | 1,563 | -1.08% | 18,500 | 353億4672万 | +6.47% |
| 11/06 | 1,573 | 1,592 | 1,560 | 1,580 | +0.96% | 30,500 | 357億3117万 | +8.22% |
| 11/05 | 1,559 | 1,565 | 1,496 | 1,565 | +0.19% | 184,400 | 353億9195万 | +7.63% |
| 11/04 | 1,610 | 1,615 | 1,560 | 1,562 | -2.31% | 186,300 | 353億2410万 | +7.87% |
| 10/31 | 1,611 | 1,611 | 1,581 | 1,599 | -0.74% | 41,900 | 361億6084万 | +10.66% |
| 10/30 | 1,601 | 1,638 | 1,581 | 1,611 | -0.43% | 55,100 | 364億3222万 | +11.88% |
| 10/29 | 1,651 | 1,687 | 1,612 | 1,618 | +0.43% | 79,600 | 365億9052万 | +12.67% |
| 10/28 | 1,650 | 1,677 | 1,602 | 1,611 | -1.35% | 93,500 | 364億3222万 | +12.74% |
| 10/27 | 1,622 | 1,634 | 1,568 | 1,633 | +5.9% | 117,500 | 369億2974万 | +15% |
| 10/24 | 1,460 | 1,542 | 1,435 | 1,542 | +6.57% | 65,300 | 348億7181万 | +9.21% |
| 10/23 | 1,430 | 1,452 | 1,425 | 1,447 | +2.05% | 56,400 | 327億2342万 | +2.92% |
| 10/22 | 1,399 | 1,444 | 1,390 | 1,418 | +1.36% | 51,600 | 320億6759万 | +0.93% |
| 10/21 | 1,384 | 1,400 | 1,381 | 1,399 | +1.38% | 19,300 | 316億3791万 | -0.36% |
| 10/20 | 1,373 | 1,391 | 1,359 | 1,380 | +2% | 25,600 | 312億823万 | -1.71% |
| 10/17 | 1,367 | 1,367 | 1,344 | 1,353 | -1.74% | 16,000 | 305億9764万 | -3.5% |
| 10/16 | 1,378 | 1,379 | 1,365 | 1,377 | +0.81% | 11,100 | 311億4039万 | -1.85% |
| 10/15 | 1,331 | 1,366 | 1,331 | 1,366 | +2.78% | 17,500 | 308億9163万 | -2.43% |
| 10/14 | 1,341 | 1,367 | 1,322 | 1,329 | -2.92% | 38,800 | 300億5488万 | -4.87% |
| 10/10 | 1,420 | 1,420 | 1,369 | 1,369 | -3.79% | 16,500 | 309億5947万 | -1.86% |
| 10/09 | 1,420 | 1,434 | 1,412 | 1,423 | +0.92% | 12,900 | 321億8066万 | +2.23% |
| 10/08 | 1,386 | 1,411 | 1,384 | 1,410 | +1.73% | 21,700 | 318億8667万 | +1.66% |
| 10/07 | 1,411 | 1,411 | 1,383 | 1,386 | -1% | 12,700 | 313億4392万 | +0.22% |
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。
