| 2026 |
| 03/06 | 19,290 | 19,970 | 19,290 | 19,970 | +1.89% | 878,400 | 5兆8534億 | +2.91% |
| 03/05 | 19,720 | 19,825 | 19,325 | 19,600 | +3.51% | 1,801,400 | 5兆7450億 | +1.32% |
| 03/04 | 19,080 | 19,110 | 18,635 | 18,935 | -2.8% | 1,351,800 | 5兆5501億 | -2% |
| 03/03 | 20,300 | 20,355 | 19,325 | 19,480 | -3.11% | 1,441,600 | 5兆7098億 | +0.73% |
| 03/02 | 19,785 | 20,105 | 19,550 | 20,105 | +0.95% | 1,195,800 | 5兆8930億 | +3.91% |
| 02/27 | 19,730 | 19,945 | 19,660 | 19,915 | +1.09% | 1,271,100 | 5兆8373億 | +3.05% |
| 02/26 | 20,535 | 20,600 | 19,700 | 19,700 | -4.04% | 1,320,800 | 5兆7743億 | +1.99% |
| 02/25 | 20,910 | 20,915 | 20,490 | 20,530 | +0.32% | 1,053,500 | 6兆176億 | +6.28% |
| 02/24 | 19,560 | 20,655 | 19,530 | 20,465 | +3.73% | 1,454,400 | 5兆9985億 | +6.1% |
| 02/20 | 19,890 | 19,960 | 19,675 | 19,730 | -1.25% | 1,037,100 | 5兆7831億 | +2.38% |
| 02/19 | 20,200 | 20,205 | 19,935 | 19,980 | -1.09% | 973,100 | 5兆8564億 | +3.67% |
| 02/18 | 20,000 | 20,240 | 19,920 | 20,200 | +1.58% | 1,008,200 | 5兆9209億 | +4.88% |
| 02/17 | 19,730 | 19,990 | 19,555 | 19,885 | +0.48% | 907,000 | 5兆8285億 | +3.33% |
| 02/16 | 19,645 | 19,870 | 19,485 | 19,790 | +2.17% | 1,145,000 | 5兆8007億 | +2.96% |
| 02/13 | 19,235 | 19,610 | 19,205 | 19,370 | -0.15% | 2,000,900 | 5兆6776億 | +0.91% |
| 02/12 | 18,935 | 19,525 | 18,895 | 19,400 | +3.44% | 1,824,000 | 5兆6864億 | +1.02% |
| 02/10 | 18,550 | 19,090 | 18,480 | 18,755 | +1.11% | 1,766,700 | 5兆4973億 | -2.53% |
| 02/09 | 18,800 | 19,090 | 18,390 | 18,550 | +3% | 2,519,300 | 5兆4372億 | -3.89% |
| 02/06 | 17,550 | 18,045 | 17,380 | 18,010 | +0.42% | 1,980,600 | 5兆2789億 | -6.99% |
| 02/05 | 17,860 | 18,390 | 17,740 | 17,935 | -7.43% | 3,566,900 | 5兆2569億 | -7.73% |
| 02/04 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/04 | 19,395 | 19,575 | 19,175 | 19,375 | -1.05% | 1,271,300 | 5兆6790億 | -0.8% |
| 02/03 | 19,115 | 19,580 | 19,020 | 19,580 | +3.05% | 1,251,900 | 5兆7391億 | +0.06% |
| 02/02 | 18,970 | 19,215 | 18,805 | 19,000 | +2.23% | 1,272,600 | 5兆5691億 | -3.02% |
| 01/30 | 18,360 | 18,595 | 18,275 | 18,585 | +1.53% | 1,132,500 | 5兆4475億 | -5.4% |
| 01/29 | 18,390 | 18,445 | 18,140 | 18,305 | -0.79% | 1,368,800 | 5兆3654億 | -7.13% |
| 01/28 | 18,905 | 18,980 | 18,450 | 18,450 | -3% | 1,307,000 | 5兆4079億 | -6.64% |
| 01/27 | 19,205 | 19,250 | 18,985 | 19,020 | -1.58% | 989,700 | 5兆5750億 | -3.98% |
| 01/26 | 19,390 | 19,430 | 19,215 | 19,325 | -2.18% | 995,900 | 5兆6644億 | -2.55% |
| 01/23 | 19,855 | 19,865 | 19,510 | 19,755 | +1.13% | 1,022,100 | 5兆7904億 | -0.45% |
| 01/22 | 19,985 | 20,320 | 19,500 | 19,535 | -0.59% | 1,756,000 | 5兆7259億 | -1.52% |
| 01/21 | 19,320 | 19,695 | 19,205 | 19,650 | -0.35% | 1,057,800 | 5兆7596億 | -1.03% |
| 01/20 | 19,625 | 19,755 | 19,620 | 19,720 | -0.73% | 740,600 | 5兆7802億 | -0.67% |
| 01/19 | 19,875 | 19,900 | 19,580 | 19,865 | -0.8% | 727,600 | 5兆8227億 | +0.12% |
| 01/16 | 19,730 | 20,090 | 19,680 | 20,025 | +1.39% | 1,062,100 | 5兆8696億 | +0.99% |
| 01/15 | 19,700 | 19,895 | 19,475 | 19,750 | +0.25% | 921,900 | 5兆7890億 | -0.34% |
| 01/14 | 19,965 | 20,080 | 19,700 | 19,700 | -0.28% | 1,107,300 | 5兆7743億 | -0.58% |
| 01/13 | 19,660 | 19,825 | 19,505 | 19,755 | +2.2% | 1,587,600 | 5兆7904億 | -0.41% |
| 01/09 | 19,295 | 19,520 | 19,130 | 19,330 | +1.05% | 1,471,400 | 5兆6658億 | -2.56% |
| 01/08 | 19,400 | 19,580 | 19,085 | 19,130 | -2.5% | 1,562,100 | 5兆6072億 | -3.66% |
| 01/07 | 19,890 | 20,050 | 19,515 | 19,620 | -3.42% | 1,857,700 | 5兆7508億 | -1.35% |
| 01/06 | 20,450 | 20,495 | 20,240 | 20,315 | +0.32% | 753,600 | 5兆9546億 | +2.01% |
| 01/05 | 20,350 | 20,530 | 20,210 | 20,250 | +0.85% | 830,600 | 5兆9355億 | +1.69% |
| 2025 |
| 12/30 | 19,890 | 20,080 | 19,875 | 20,080 | +0.96% | 463,600 | 5兆8857億 | +0.86% |
| 12/29 | 20,125 | 20,165 | 19,805 | 19,890 | -2.02% | 630,500 | 5兆8300億 | -0.02% |
| 12/26 | 20,390 | 20,445 | 20,145 | 20,300 | +0.17% | 598,000 | 5兆9502億 | +2.11% |
| 12/25 | 20,155 | 20,275 | 20,125 | 20,265 | +0.55% | 213,400 | 5兆9399億 | +2.08% |
| 12/24 | 20,190 | 20,315 | 20,110 | 20,155 | -0.96% | 601,700 | 5兆9077億 | +1.75% |
| 12/23 | 20,300 | 20,400 | 20,200 | 20,350 | +0.64% | 556,900 | 5兆9648億 | +2.93% |
| 12/22 | 20,095 | 20,340 | 19,915 | 20,220 | +3.24% | 973,700 | 5兆9267億 | +2.36% |
| 12/19 | 19,895 | 19,895 | 19,425 | 19,585 | -0.25% | 972,200 | 5兆7406億 | -0.93% |
| 12/18 | 19,480 | 19,645 | 19,375 | 19,635 | +0.43% | 685,400 | 5兆7552億 | -0.91% |
| 12/17 | 19,890 | 19,905 | 19,340 | 19,550 | -0.74% | 880,000 | 5兆7303億 | -1.45% |
| 12/16 | 19,525 | 19,810 | 19,375 | 19,695 | +0.87% | 838,100 | 5兆7728億 | -0.76% |
| 12/15 | 19,665 | 19,745 | 19,480 | 19,525 | -2.38% | 467,300 | 5兆7230億 | -1.62% |
| 12/12 | 19,870 | 20,000 | 19,615 | 20,000 | +1.96% | 813,800 | 5兆8622億 | +0.73% |
| 12/11 | 19,830 | 19,975 | 19,510 | 19,615 | +0.85% | 823,900 | 5兆7494億 | -1.07% |
| 12/10 | 19,330 | 19,600 | 19,320 | 19,450 | -0.26% | 531,200 | 5兆7010億 | -1.56% |
| 12/09 | 19,655 | 19,795 | 19,360 | 19,500 | -1.32% | 567,500 | 5兆7157億 | -1.04% |
| 12/08 | 19,640 | 19,760 | 19,570 | 19,760 | +0.25% | 533,900 | 5兆7919億 | +0.6% |
| 12/05 | 20,000 | 20,185 | 19,710 | 19,710 | -2.67% | 803,800 | 5兆7772億 | +0.7% |
| 12/04 | 19,795 | 20,250 | 19,715 | 20,250 | +2.43% | 753,900 | 5兆9355億 | +3.81% |
| 12/03 | 19,735 | 19,885 | 19,655 | 19,770 | 0% | 643,700 | 5兆7948億 | +1.7% |
| 12/02 | 20,000 | 20,030 | 19,750 | 19,770 | -0.88% | 640,000 | 5兆7948億 | +1.93% |
| 12/01 | 20,085 | 20,300 | 19,820 | 19,945 | -1.68% | 679,500 | 5兆8461億 | +3.14% |
| 11/28 | 20,310 | 20,460 | 20,190 | 20,285 | -0.1% | 916,100 | 5兆9458億 | +5.32% |
| 11/27 | 20,360 | 20,485 | 20,105 | 20,305 | +1.05% | 802,100 | 5兆9516億 | +5.82% |
| 11/26 | 20,025 | 20,245 | 19,850 | 20,095 | +1.85% | 836,600 | 5兆8901億 | +5.17% |
| 11/25 | 19,820 | 20,020 | 19,620 | 19,730 | +0.87% | 1,128,300 | 5兆7831億 | +3.72% |
| 11/21 | 19,345 | 19,655 | 19,250 | 19,560 | -0.25% | 1,542,000 | 5兆7333億 | +3.24% |
| 11/20 | 19,540 | 19,760 | 19,425 | 19,610 | +2.43% | 831,600 | 5兆7479億 | +3.88% |
| 11/19 | 19,170 | 19,430 | 19,115 | 19,145 | -0.23% | 985,700 | 5兆6116億 | +1.85% |
| 11/18 | 19,740 | 19,810 | 19,190 | 19,190 | -3.74% | 939,900 | 5兆6248億 | +2.49% |
| 11/17 | 20,230 | 20,420 | 19,725 | 19,935 | -3.2% | 1,022,500 | 5兆8432億 | +6.84% |
| 11/14 | 20,770 | 20,910 | 20,220 | 20,595 | -0.84% | 1,299,800 | 6兆366億 | +10.89% |
| 11/13 | 20,200 | 20,840 | 20,135 | 20,770 | +2.87% | 1,434,800 | 6兆879億 | +12.54% |
| 11/12 | 19,975 | 20,245 | 19,790 | 20,190 | +2.28% | 1,168,400 | 5兆9179億 | +10.09% |
| 11/11 | 19,730 | 19,780 | 19,530 | 19,740 | +0.15% | 658,500 | 5兆7860億 | +8.15% |
| 11/10 | 19,700 | 19,790 | 19,455 | 19,710 | -0.33% | 875,700 | 5兆7772億 | +8.53% |
| 11/07 | 19,385 | 19,850 | 19,335 | 19,775 | +2.49% | 2,008,400 | 5兆7963億 | +9.51% |
| 11/06 | 18,790 | 19,575 | 18,440 | 19,295 | +7.79% | 3,093,800 | 5兆6556億 | +7.42% |
| 11/05 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/05 | 18,120 | 18,305 | 17,750 | 17,900 | -0.94% | 1,512,400 | 5兆2467億 | +0.14% |
| 11/04 | 17,900 | 18,275 | 17,890 | 18,070 | +0.53% | 1,109,500 | 5兆2965億 | +1.27% |
| 10/31 | 18,185 | 18,200 | 17,925 | 17,975 | -0.14% | 769,000 | 5兆2687億 | +0.88% |
| 10/30 | 18,035 | 18,090 | 17,930 | 18,000 | -0.19% | 1,007,800 | 5兆2760億 | +1.18% |
| 10/29 | 18,410 | 18,505 | 18,035 | 18,035 | -2.88% | 1,135,700 | 5兆2863億 | +1.57% |
| 10/28 | 18,815 | 18,860 | 18,505 | 18,570 | -0.64% | 960,100 | 5兆4431億 | +4.76% |
| 10/27 | 18,645 | 18,925 | 18,590 | 18,690 | +1.96% | 1,074,200 | 5兆4783億 | +5.72% |
| 10/24 | 18,400 | 18,595 | 18,315 | 18,330 | +1.66% | 926,000 | 5兆3727億 | +3.94% |
| 10/23 | 18,235 | 18,260 | 17,715 | 18,030 | -2.28% | 1,322,000 | 5兆2848億 | +2.39% |
| 10/22 | 18,250 | 18,510 | 18,230 | 18,450 | +0.82% | 872,700 | 5兆4079億 | +4.87% |
| 10/21 | 18,170 | 18,350 | 18,075 | 18,300 | +1.72% | 848,400 | 5兆3639億 | +4.18% |
| 10/20 | 17,960 | 18,170 | 17,890 | 17,990 | +0.9% | 977,400 | 5兆2731億 | +2.46% |
| 10/17 | 17,810 | 18,045 | 17,755 | 17,830 | +0.08% | 747,300 | 5兆2262億 | +1.52% |
| 10/16 | 17,815 | 17,905 | 17,645 | 17,815 | +1.05% | 857,600 | 5兆2218億 | +1.27% |
| 10/15 | 17,500 | 17,710 | 17,390 | 17,630 | +2.03% | 991,300 | 5兆1675億 | +0.02% |
| 10/14 | 17,215 | 17,425 | 17,100 | 17,280 | -1.51% | 1,239,000 | 5兆650億 | -2.14% |
| 10/10 | 17,860 | 17,860 | 17,545 | 17,545 | -1.49% | 1,103,800 | 5兆1426億 | -0.84% |
| 10/09 | 17,630 | 17,875 | 17,580 | 17,810 | +0.91% | 856,900 | 5兆2203億 | +0.58% |
| 10/08 | 17,865 | 17,880 | 17,580 | 17,650 | -1.23% | 879,900 | 5兆1734億 | -0.41% |
| 10/07 | 18,050 | 18,060 | 17,870 | 17,870 | -0.86% | 922,200 | 5兆2379億 | +0.65% |
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。
