| 2026 |
| 04/01 | 6,550 | 6,800 | 6,490 | 6,800 | +5.1% | 14,400 | 260億6304万 | -8.87% |
| 03/31 | 6,610 | 6,670 | 6,430 | 6,470 | -3.58% | 17,700 | 247億9821万 | -13.43% |
| 03/30 | 6,750 | 6,800 | 6,600 | 6,710 | -5.89% | 18,200 | 257億1808万 | -10.63% |
| 03/27 | 7,100 | 7,220 | 7,070 | 7,130 | -0.83% | 4,800 | 273億2786万 | -5.37% |
| 03/26 | 7,600 | 7,600 | 7,080 | 7,190 | -3.49% | 22,600 | 275億5783万 | -4.49% |
| 03/25 | 7,150 | 7,450 | 7,150 | 7,450 | +4.2% | 8,700 | 285億5436万 | -0.75% |
| 03/24 | 7,290 | 7,570 | 7,100 | 7,150 | +2.14% | 22,500 | 274億452万 | -4.35% |
| 03/23 | 7,270 | 7,430 | 6,960 | 7,000 | -8.74% | 24,400 | 268億2960万 | -6.09% |
| 03/19 | 7,910 | 8,050 | 7,640 | 7,670 | -4.84% | 12,900 | 293億9757万 | +2.98% |
| 03/18 | 7,970 | 8,100 | 7,850 | 8,060 | +1.13% | 15,900 | 308億9236万 | +8.68% |
| 03/17 | 8,210 | 8,550 | 7,850 | 7,970 | -2.33% | 39,400 | 305億4741万 | +8.21% |
| 03/16 | 7,900 | 8,400 | 7,900 | 8,160 | +3.29% | 30,300 | 312億7564万 | +11.67% |
| 03/13 | 7,690 | 7,930 | 7,640 | 7,900 | +0.77% | 7,100 | 302億7912万 | +9.07% |
| 03/12 | 7,890 | 7,990 | 7,800 | 7,840 | -3.45% | 13,200 | 300億4915万 | +8.92% |
| 03/11 | 8,100 | 8,400 | 7,930 | 8,120 | +1.25% | 32,100 | 311億2233万 | +13.53% |
| 03/10 | 7,500 | 8,200 | 7,500 | 8,020 | +8.53% | 18,500 | 307億3905万 | +13.2% |
| 03/09 | 7,640 | 7,640 | 7,100 | 7,390 | -6.93% | 23,100 | 283億2439万 | +5.15% |
| 03/06 | 8,000 | 8,050 | 7,730 | 7,940 | +0.13% | 9,100 | 304億3243万 | +13.56% |
| 03/05 | 7,380 | 8,240 | 7,380 | 7,930 | +10.6% | 25,800 | 303億9410万 | +14.36% |
| 03/04 | 7,170 | 7,440 | 6,990 | 7,170 | -4.4% | 23,200 | 274億8117万 | +4.18% |
| 03/03 | 7,380 | 7,990 | 7,150 | 7,500 | +1.35% | 26,200 | 287億4600万 | +9.28% |
| 03/02 | 7,540 | 7,760 | 7,340 | 7,400 | -1.86% | 26,200 | 283億6272万 | +8.22% |
| 02/27 | 7,160 | 7,650 | 7,160 | 7,540 | +6.35% | 16,300 | 288億9931万 | +10.59% |
| 02/26 | 7,000 | 7,140 | 7,000 | 7,090 | +2.01% | 9,600 | 271億7455万 | +4.43% |
| 02/25 | 7,120 | 7,140 | 6,950 | 6,950 | -1.97% | 9,300 | 266億3796万 | +2.6% |
| 02/24 | 7,330 | 7,330 | 7,050 | 7,090 | -3.41% | 8,300 | 271億7455万 | +4.54% |
| 02/20 | 7,300 | 7,370 | 7,200 | 7,340 | -0.54% | 21,500 | 281億3275万 | +8.13% |
| 02/19 | 6,990 | 7,500 | 6,840 | 7,380 | +6.19% | 55,400 | 282億8606万 | +8.85% |
| 02/18 | 6,620 | 7,130 | 6,620 | 6,950 | +4.51% | 27,700 | 266億3796万 | +2.66% |
| 02/17 | 6,560 | 6,790 | 6,560 | 6,650 | -0.15% | 5,300 | 254億8812万 | -1.92% |
| 02/16 | 6,640 | 6,730 | 6,610 | 6,660 | +0.3% | 15,200 | 255億2644万 | -1.94% |
| 02/13 | 6,770 | 6,820 | 6,630 | 6,640 | -3.07% | 11,300 | 254億4979万 | -2.35% |
| 02/12 | 6,840 | 6,970 | 6,800 | 6,850 | 0% | 6,400 | 262億5468万 | +0.65% |
| 02/10 | 6,780 | 6,890 | 6,770 | 6,850 | +0.88% | 10,300 | 262億5468万 | +1.12% |
| 02/09 | 6,630 | 6,870 | 6,630 | 6,790 | +3.98% | 17,700 | 260億2471万 | +0.77% |
| 02/06 | 6,500 | 6,600 | 6,370 | 6,530 | -0.46% | 12,400 | 250億2818万 | -2.48% |
| 02/05 | 6,800 | 6,860 | 6,530 | 6,560 | -3.24% | 15,500 | 251億4316万 | -1.62% |
| 02/04 | 6,570 | 6,790 | 6,570 | 6,780 | +1.65% | 12,100 | 259億8638万 | +2.17% |
| 02/03 | 6,490 | 6,690 | 6,490 | 6,670 | +3.25% | 8,400 | 255億6477万 | +1.15% |
| 02/02 | 6,580 | 6,720 | 6,460 | 6,460 | -1.82% | 6,900 | 247億5988万 | -1.49% |
| 01/30 | 6,500 | 6,590 | 6,460 | 6,580 | +1.23% | 7,300 | 252億1982万 | +0.77% |
| 01/29 | 6,450 | 6,610 | 6,450 | 6,500 | 0% | 5,800 | 249億1320万 | +0.05% |
| 01/28 | 6,620 | 6,630 | 6,460 | 6,500 | -1.81% | 10,700 | 249億1320万 | +0.54% |
| 01/27 | 6,700 | 6,720 | 6,480 | 6,620 | -1.19% | 22,300 | 253億7313万 | +2.97% |
| 01/26 | 6,860 | 6,950 | 6,630 | 6,700 | -2.33% | 13,000 | 256億7976万 | +4.82% |
| 01/23 | 6,920 | 7,000 | 6,820 | 6,860 | -0.87% | 6,800 | 262億9300万 | +8.03% |
| 01/22 | 6,910 | 6,980 | 6,780 | 6,920 | +1.62% | 18,000 | 265億2297万 | +9.72% |
| 01/21 | 6,660 | 6,990 | 6,560 | 6,810 | +1.49% | 21,300 | 261億136万 | +8.79% |
| 01/20 | 7,150 | 7,150 | 6,710 | 6,710 | -6.15% | 15,900 | 257億1808万 | +7.95% |
| 01/19 | 7,220 | 7,260 | 7,050 | 7,150 | -1.11% | 13,400 | 274億452万 | +15.73% |
| 01/16 | 7,170 | 7,280 | 7,060 | 7,230 | +1.26% | 15,600 | 277億1114万 | +17.93% |
| 01/15 | 7,130 | 7,320 | 7,080 | 7,140 | +0.14% | 16,600 | 273億6619万 | +17.41% |
| 01/14 | 7,190 | 7,230 | 6,980 | 7,130 | -0.97% | 18,000 | 273億2786万 | +18.28% |
| 01/13 | 7,150 | 7,300 | 6,920 | 7,200 | +3.3% | 46,100 | 275億9616万 | +20.46% |
| 01/09 | 6,780 | 7,000 | 6,740 | 6,970 | +1.75% | 16,900 | 267億1461万 | +17.62% |
| 01/08 | 6,790 | 6,990 | 6,610 | 6,850 | +1.03% | 41,200 | 262億5468万 | +16.54% |
| 01/07 | 6,350 | 6,840 | 6,280 | 6,780 | +12.07% | 143,300 | 259億8638万 | +16.04% |
| 01/06 | （IR情報）15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/06 | （IR情報）15:30 2026年5月期第2四半期(中間期)連結業績予想と実績との差異に関するお知らせ |
| 01/06 | 6,040 | 6,140 | 5,950 | 6,050 | +1.51% | 57,300 | 231億8844万 | +4.06% |
| 01/05 | 5,880 | 5,990 | 5,850 | 5,960 | +3.83% | 25,300 | 228億4348万 | +2.62% |
| 2025 |
| 12/30 | 5,870 | 5,870 | 5,710 | 5,740 | -1.71% | 8,900 | 220億27万 | -1.02% |
| 12/29 | 5,750 | 5,880 | 5,730 | 5,840 | +1.57% | 12,700 | 223億8355万 | +0.83% |
| 12/26 | 5,780 | 5,780 | 5,660 | 5,750 | +0.35% | 7,900 | 220億3860万 | -0.62% |
| 12/25 | 5,850 | 5,850 | 5,700 | 5,730 | -0.87% | 6,500 | 219億6194万 | -0.98% |
| 12/24 | 5,760 | 5,810 | 5,730 | 5,780 | +0.35% | 3,200 | 221億5358万 | -0.17% |
| 12/23 | 5,780 | 5,810 | 5,660 | 5,760 | +0.35% | 14,500 | 220億7692万 | -0.62% |
| 12/22 | 5,760 | 5,860 | 5,720 | 5,740 | +0.7% | 15,800 | 220億27万 | -1.2% |
| 12/19 | 5,710 | 5,750 | 5,610 | 5,700 | +1.6% | 4,600 | 218億4696万 | -2.1% |
| 12/18 | 5,680 | 5,710 | 5,580 | 5,610 | -1.58% | 7,100 | 215億200万 | -4.02% |
| 12/17 | 5,650 | 5,730 | 5,650 | 5,700 | +0.88% | 3,500 | 218億4696万 | -2.93% |
| 12/16 | 5,810 | 5,810 | 5,650 | 5,650 | -2.25% | 6,300 | 216億5532万 | -4.03% |
| 12/15 | 5,680 | 5,810 | 5,680 | 5,780 | +0.52% | 4,400 | 221億5358万 | -2.22% |
| 12/12 | 5,710 | 5,780 | 5,710 | 5,750 | +0.7% | 6,800 | 220億3860万 | -2.84% |
| 12/11 | 5,760 | 5,760 | 5,590 | 5,710 | -0.7% | 11,600 | 218億8528万 | -3.77% |
| 12/10 | 5,970 | 5,970 | 5,730 | 5,750 | -3.69% | 13,500 | 220億3860万 | -3.33% |
| 12/09 | 5,990 | 6,010 | 5,880 | 5,970 | -0.33% | 4,400 | 228億8181万 | 0% |
| 12/08 | 5,910 | 6,000 | 5,880 | 5,990 | +3.1% | 7,300 | 229億5847万 | +0.15% |
| 12/05 | 5,920 | 5,970 | 5,810 | 5,810 | -0.68% | 3,000 | 222億6856万 | -3.1% |
| 12/04 | 5,940 | 5,970 | 5,840 | 5,850 | -1.52% | 9,300 | 224億2188万 | -2.6% |
| 12/03 | 5,850 | 5,980 | 5,690 | 5,940 | +3.3% | 15,700 | 227億6683万 | -1.12% |
| 12/02 | 5,970 | 5,970 | 5,750 | 5,750 | -3.85% | 4,100 | 220億3860万 | -4.45% |
| 12/01 | 6,130 | 6,150 | 5,910 | 5,980 | -1.32% | 8,800 | 229億2014万 | -0.73% |
| 11/28 | 5,960 | 6,090 | 5,960 | 6,060 | +2.54% | 7,800 | 232億2676万 | +0.73% |
| 11/27 | 5,670 | 5,910 | 5,670 | 5,910 | +3.14% | 11,900 | 226億5184万 | -1.29% |
| 11/26 | 5,520 | 5,750 | 5,520 | 5,730 | +3.06% | 9,800 | 219億6194万 | -3.83% |
| 11/25 | 5,690 | 5,770 | 5,510 | 5,560 | -2.28% | 14,000 | 213億1036万 | -6.35% |
| 11/21 | 5,680 | 5,780 | 5,660 | 5,690 | -1.56% | 17,400 | 218億863万 | -3.84% |
| 11/20 | 5,860 | 5,930 | 5,780 | 5,780 | -0.34% | 12,300 | 221億5358万 | -1.85% |
| 11/19 | 5,870 | 5,910 | 5,640 | 5,800 | -2.03% | 12,600 | 222億3024万 | -0.94% |
| 11/18 | 6,040 | 6,080 | 5,830 | 5,920 | -3.27% | 22,000 | 226億9017万 | +1.81% |
| 11/17 | 6,030 | 6,240 | 5,960 | 6,120 | +1.49% | 13,700 | 234億5673万 | +5.97% |
| 11/14 | 6,250 | 6,250 | 5,980 | 6,030 | -4.13% | 25,500 | 231億1178万 | +5.13% |
| 11/13 | 6,280 | 6,360 | 6,260 | 6,290 | +0.16% | 5,500 | 241億831万 | +10.25% |
| 11/12 | 6,060 | 6,290 | 6,000 | 6,280 | +3.29% | 12,500 | 240億6998万 | +10.72% |
| 11/11 | 6,250 | 6,330 | 6,080 | 6,080 | -2.56% | 11,500 | 233億342万 | +8.01% |
| 11/10 | 6,010 | 6,280 | 6,010 | 6,240 | +4.7% | 14,800 | 239億1667万 | +11.85% |
| 11/07 | 6,100 | 6,100 | 5,870 | 5,960 | -3.09% | 11,400 | 228億4348万 | +7.85% |
| 11/06 | 6,050 | 6,180 | 6,050 | 6,150 | +1.65% | 18,600 | 235億7172万 | +12.19% |
| 11/05 | 6,200 | 6,210 | 5,830 | 6,050 | -3.97% | 55,100 | 231億8844万 | +11.23% |
| 11/04 | 6,350 | 6,550 | 6,260 | 6,300 | +0.8% | 37,200 | 241億4664万 | +16.67% |
| 10/31 | 6,280 | 6,350 | 6,150 | 6,250 | -2.04% | 26,600 | 239億5500万 | +16.8% |
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。
