| 2026 |
| 04/02 | 3,675 | 3,740 | 3,630 | 3,635 | -0.95% | 81,300 | 1604億2098万 | +3.5% |
| 04/01 | 3,575 | 3,685 | 3,570 | 3,670 | +4.56% | 75,300 | 1619億6561万 | +4.26% |
| 03/31 | 3,520 | 3,540 | 3,450 | 3,510 | -0.28% | 101,500 | 1549億444万 | -0.48% |
| 03/30 | 3,375 | 3,520 | 3,355 | 3,520 | -0.85% | 128,900 | 1553億4576万 | -0.42% |
| 03/27 | 3,455 | 3,560 | 3,455 | 3,550 | +1.87% | 161,900 | 1566億6973万 | +0.17% |
| 03/26 | 3,505 | 3,520 | 3,460 | 3,485 | +0.87% | 86,300 | 1538億113万 | -1.89% |
| 03/25 | 3,465 | 3,490 | 3,455 | 3,455 | +0.88% | 66,600 | 1524億7716万 | -2.98% |
| 03/24 | 3,430 | 3,430 | 3,385 | 3,425 | +2.54% | 48,700 | 1511億5319万 | -4.12% |
| 03/23 | 3,360 | 3,375 | 3,305 | 3,340 | -2.48% | 68,500 | 1474億194万 | -6.81% |
| 03/19 | 3,450 | 3,490 | 3,420 | 3,425 | -2.7% | 76,300 | 1511億5319万 | -4.89% |
| 03/19 | （空売り報告）Citigroup Global Markets Limited 624,628株（1.41%）新規 |
| 03/18 | 3,415 | 3,520 | 3,410 | 3,520 | +3.83% | 57,400 | 1553億4576万 | -2.52% |
| 03/17 | 3,390 | 3,400 | 3,375 | 3,390 | +1.5% | 32,600 | 1496億856万 | -6.25% |
| 03/16 | 3,330 | 3,365 | 3,320 | 3,340 | 0% | 43,100 | 1474億194万 | -7.84% |
| 03/13 | 3,310 | 3,375 | 3,310 | 3,340 | -0.45% | 54,300 | 1474億194万 | -8.17% |
| 03/12 | 3,395 | 3,410 | 3,340 | 3,355 | -3.17% | 52,600 | 1480億6393万 | -8.28% |
| 03/11 | 3,510 | 3,515 | 3,465 | 3,465 | +0.73% | 35,000 | 1529億1848万 | -5.84% |
| 03/10 | 3,410 | 3,470 | 3,390 | 3,440 | +2.99% | 63,100 | 1518億1518万 | -6.85% |
| 03/09 | 3,250 | 3,365 | 3,225 | 3,340 | -3.47% | 94,400 | 1474億194万 | -9.97% |
| 03/09 | （IR情報）8:45 組織変更と人事異動のお知らせ |
| 03/06 | 3,430 | 3,470 | 3,405 | 3,460 | -0.72% | 70,100 | 1526億9782万 | -7.21% |
| 03/05 | 3,540 | 3,585 | 3,480 | 3,485 | +1.01% | 76,300 | 1538億113万 | -6.89% |
| 03/04 | 3,500 | 3,535 | 3,440 | 3,450 | -4.7% | 128,500 | 1522億5650万 | -8.22% |
| 03/03 | 3,765 | 3,765 | 3,620 | 3,620 | -4.99% | 95,600 | 1597億5899万 | -4.16% |
| 03/02 | 3,845 | 3,845 | 3,755 | 3,810 | -2.68% | 52,600 | 1681億4413万 | +0.55% |
| 02/27 | 3,850 | 3,925 | 3,835 | 3,915 | +1.69% | 48,800 | 1727億7803万 | +3.24% |
| 02/26 | 3,880 | 3,960 | 3,850 | 3,850 | +0.26% | 67,600 | 1699億943万 | +1.58% |
| 02/25 | 3,855 | 3,865 | 3,815 | 3,840 | 0% | 49,000 | 1694億6810万 | +1.24% |
| 02/24 | 3,780 | 3,860 | 3,760 | 3,840 | +3.23% | 52,500 | 1694億6810万 | +1.11% |
| 02/20 | 3,720 | 3,770 | 3,690 | 3,720 | -0.8% | 66,000 | 1641億7223万 | -2.18% |
| 02/19 | 3,740 | 3,780 | 3,695 | 3,750 | +0.13% | 40,800 | 1654億9620万 | -1.6% |
| 02/18 | 3,715 | 3,775 | 3,715 | 3,745 | +0.81% | 36,000 | 1652億7553万 | -1.91% |
| 02/17 | 3,695 | 3,740 | 3,645 | 3,715 | -0.27% | 48,700 | 1639億5156万 | -2.83% |
| 02/16 | 3,725 | 3,750 | 3,715 | 3,725 | 0% | 53,100 | 1643億9289万 | -2.72% |
| 02/13 | 3,730 | 3,770 | 3,680 | 3,725 | -1.06% | 60,900 | 1643億9289万 | -2.84% |
| 02/12 | 3,675 | 3,795 | 3,675 | 3,765 | +2.45% | 63,400 | 1661億5818万 | -1.98% |
| 02/10 | 3,640 | 3,700 | 3,640 | 3,675 | +0.96% | 50,300 | 1621億8627万 | -4.45% |
| 02/09 | 3,720 | 3,725 | 3,615 | 3,640 | +1.11% | 69,400 | 1606億4164万 | -5.45% |
| 02/06 | 3,645 | 3,650 | 3,585 | 3,600 | -1.23% | 67,500 | 1588億7635万 | -6.66% |
| 02/05 | 3,810 | 3,825 | 3,645 | 3,645 | -6.06% | 116,500 | 1608億6230万 | -5.67% |
| 02/04 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/04 | 3,920 | 3,965 | 3,880 | 3,880 | -0.26% | 68,800 | 1712億3340万 | +0.31% |
| 02/03 | 3,850 | 3,915 | 3,810 | 3,890 | +2.23% | 42,200 | 1716億7472万 | +0.67% |
| 02/02 | 3,900 | 3,910 | 3,790 | 3,805 | -1.3% | 52,400 | 1679億2347万 | -1.4% |
| 01/30 | 3,855 | 3,890 | 3,815 | 3,855 | +1.18% | 83,600 | 1701億3009万 | -0.13% |
| 01/29 | 3,810 | 3,840 | 3,765 | 3,810 | -0.52% | 51,700 | 1681億4413万 | -1.24% |
| 01/28 | 3,840 | 3,900 | 3,810 | 3,830 | -1.29% | 51,900 | 1690億2678万 | -0.73% |
| 01/27 | 3,855 | 3,895 | 3,820 | 3,880 | -0.26% | 41,500 | 1712億3340万 | +0.65% |
| 01/26 | 3,890 | 3,950 | 3,865 | 3,890 | -1.14% | 48,500 | 1716億7472万 | +1.04% |
| 01/23 | 3,885 | 3,960 | 3,855 | 3,935 | +1.29% | 45,900 | 1736億6067万 | +2.39% |
| 01/22 | 3,865 | 3,925 | 3,850 | 3,885 | +0.52% | 68,200 | 1714億5406万 | +1.12% |
| 01/21 | 3,860 | 3,895 | 3,820 | 3,865 | -1.4% | 41,200 | 1705億7141万 | +0.68% |
| 01/20 | 3,965 | 3,985 | 3,915 | 3,920 | -1.13% | 49,700 | 1729億9869万 | +2.32% |
| 01/19 | 3,970 | 4,015 | 3,950 | 3,965 | -0.13% | 39,800 | 1749億8464万 | +3.66% |
| 01/16 | 3,870 | 3,985 | 3,870 | 3,970 | +1.53% | 32,600 | 1752億531万 | +3.95% |
| 01/15 | 3,920 | 3,950 | 3,870 | 3,910 | -0.26% | 35,400 | 1725億5737万 | +2.57% |
| 01/14 | 3,880 | 3,935 | 3,880 | 3,920 | +0.9% | 37,600 | 1729億9869万 | +3.08% |
| 01/13 | 3,935 | 3,935 | 3,885 | 3,885 | +1.04% | 36,200 | 1714億5406万 | +2.34% |
| 01/09 | 3,855 | 3,905 | 3,830 | 3,845 | -0.26% | 36,200 | 1696億8877万 | +1.53% |
| 01/08 | 3,850 | 3,910 | 3,850 | 3,855 | -1.03% | 38,400 | 1701億3009万 | +1.98% |
| 01/07 | 3,830 | 3,925 | 3,830 | 3,895 | +0.13% | 51,100 | 1718億9538万 | +3.21% |
| 01/06 | 3,795 | 3,940 | 3,795 | 3,890 | +2.5% | 62,100 | 1716億7472万 | +3.18% |
| 01/05 | 3,870 | 3,880 | 3,750 | 3,795 | -0.13% | 50,800 | 1674億8215万 | +0.77% |
| 2025 |
| 12/30 | 3,770 | 3,840 | 3,745 | 3,800 | +0.8% | 55,000 | 1677億281万 | +1.01% |
| 12/29 | 3,765 | 3,795 | 3,730 | 3,770 | +0.13% | 52,300 | 1663億7884万 | +0.4% |
| 12/26 | 3,775 | 3,810 | 3,740 | 3,765 | -0.26% | 43,100 | 1661億5818万 | +0.4% |
| 12/25 | 3,770 | 3,785 | 3,740 | 3,775 | +0.13% | 27,100 | 1665億9950万 | +0.85% |
| 12/24 | 3,805 | 3,815 | 3,770 | 3,770 | -1.31% | 16,500 | 1663億7884万 | +1.05% |
| 12/23 | 3,795 | 3,845 | 3,780 | 3,820 | +0.66% | 23,500 | 1685億8546万 | +2.66% |
| 12/22 | 3,830 | 3,855 | 3,790 | 3,795 | -0.91% | 50,700 | 1674億8215万 | +2.18% |
| 12/19 | 3,735 | 3,865 | 3,735 | 3,830 | +2.41% | 60,500 | 1690億2678万 | +3.29% |
| 12/18 | 3,710 | 3,765 | 3,710 | 3,740 | -0.4% | 29,300 | 1650億5487万 | +0.92% |
| 12/17 | 3,730 | 3,805 | 3,705 | 3,755 | +0.67% | 36,800 | 1657億1686万 | +1.46% |
| 12/16 | 3,885 | 3,885 | 3,730 | 3,730 | -4.24% | 42,200 | 1646億1355万 | +0.95% |
| 12/15 | 3,795 | 3,900 | 3,775 | 3,895 | +2.37% | 49,400 | 1718億9538万 | +5.56% |
| 12/12 | 3,775 | 3,805 | 3,730 | 3,805 | +3.4% | 80,800 | 1679億2347万 | +3.51% |
| 12/11 | 3,800 | 3,825 | 3,645 | 3,680 | -2.39% | 43,000 | 1624億693万 | +0.3% |
| 12/10 | 3,800 | 3,825 | 3,770 | 3,770 | -0.79% | 39,400 | 1663億7884万 | +2.84% |
| 12/09 | 3,800 | 3,830 | 3,780 | 3,800 | 0% | 28,600 | 1677億281万 | +3.83% |
| 12/08 | 3,715 | 3,845 | 3,660 | 3,800 | +3.12% | 34,800 | 1677億281万 | +4.05% |
| 12/05 | 3,710 | 3,715 | 3,670 | 3,685 | -1.47% | 17,300 | 1626億2759万 | +1.15% |
| 12/04 | 3,660 | 3,760 | 3,660 | 3,740 | +2.19% | 32,800 | 1650億5487万 | +2.72% |
| 12/03 | 3,635 | 3,695 | 3,635 | 3,660 | -0.54% | 42,200 | 1615億2429万 | +0.63% |
| 12/02 | 3,710 | 3,710 | 3,640 | 3,680 | -0.94% | 23,800 | 1624億693万 | +1.15% |
| 12/01 | 3,790 | 3,790 | 3,705 | 3,715 | -1.98% | 32,000 | 1639億5156万 | +2.17% |
| 11/28 | （IR情報）17:45 2026年3月期中間決算説明資料 |
| 11/28 | 3,775 | 3,830 | 3,775 | 3,790 | +0.4% | 39,000 | 1672億6149万 | +4.35% |
| 11/27 | 3,730 | 3,780 | 3,730 | 3,775 | +2.17% | 43,000 | 1665億9950万 | +4.17% |
| 11/26 | 3,650 | 3,710 | 3,650 | 3,695 | +1.37% | 43,500 | 1630億6892万 | +2.13% |
| 11/25 | 3,690 | 3,695 | 3,615 | 3,645 | +0.14% | 30,900 | 1608億6230万 | +0.89% |
| 11/21 | 3,540 | 3,640 | 3,540 | 3,640 | +1.39% | 64,500 | 1606億4164万 | +0.91% |
| 11/20 | 3,520 | 3,620 | 3,505 | 3,590 | +3.31% | 41,200 | 1584億3502万 | -0.39% |
| 11/19 | 3,510 | 3,510 | 3,445 | 3,475 | -1.14% | 37,600 | 1533億5981万 | -3.55% |
| 11/18 | 3,605 | 3,620 | 3,490 | 3,515 | -3.3% | 31,100 | 1551億2510万 | -2.5% |
| 11/17 | 3,600 | 3,645 | 3,575 | 3,635 | -0.41% | 35,300 | 1604億2098万 | +0.75% |
| 11/14 | 3,635 | 3,675 | 3,570 | 3,650 | -3.31% | 65,100 | 1610億8296万 | +1.08% |
| 11/13 | （IR情報）16:00 通期業績予想の修正に関するお知らせ |
| 11/13 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 3,620 | 3,930 | 3,620 | 3,775 | +4.28% | 112,200 | 1665億9950万 | +4.51% |
| 11/12 | （IR情報）16:00 2026年3月期第2四半期(中間期)業績予想の修正に関するお知らせ |
| 11/12 | 3,600 | 3,695 | 3,600 | 3,620 | +0.56% | 32,800 | 1597億5899万 | +0.25% |
| 11/11 | 3,605 | 3,625 | 3,560 | 3,600 | -0.14% | 23,800 | 1588億7635万 | -0.36% |
| 11/10 | 3,560 | 3,615 | 3,560 | 3,605 | +1.41% | 24,300 | 1590億9701万 | -0.19% |
| 11/07 | 3,620 | 3,635 | 3,530 | 3,555 | -1.8% | 24,000 | 1568億9039万 | -1.52% |
| 11/06 | 3,615 | 3,700 | 3,600 | 3,620 | +0.14% | 70,500 | 1597億5899万 | +0.22% |
| 11/05 | 3,585 | 3,635 | 3,535 | 3,615 | -0.28% | 50,200 | 1595億3833万 | -0.08% |
| 11/04 | 3,575 | 3,685 | 3,555 | 3,625 | +0.97% | 40,500 | 1599億7966万 | 0% |
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。
