| 2026 |
| 04/02 | 2,003 | 2,003 | 1,857 | 1,877 | -5.82% | 8,210,700 | 3377億8844万 | +1.08% |
| 04/01 | 1,951 | 2,044 | 1,927 | 1,993 | +6.63% | 8,387,100 | 3586億6402万 | +7.04% |
| 03/31 | 1,878 | 1,953 | 1,858 | 1,869 | -2.04% | 5,798,400 | 3363億4875万 | +0.48% |
| 03/30 | 1,899 | 1,920 | 1,852 | 1,908 | -6.33% | 7,581,800 | 3433億6726万 | +2.42% |
| 03/27 | 1,987 | 2,062 | 1,937 | 2,037 | +2.52% | 9,862,500 | 3665億8234万 | +9.16% |
| 03/26 | 1,869 | 2,095 | 1,866 | 1,987 | +6.48% | 17,225,200 | 3575億8425万 | +6.48% |
| 03/25 | 1,814 | 1,925 | 1,809 | 1,866 | +3.96% | 6,120,400 | 3358億886万 | -0.21% |
| 03/24 | 1,790 | 1,807 | 1,756 | 1,795 | +2.87% | 3,503,400 | 3230億3157万 | -4.42% |
| 03/23 | 1,700 | 1,773 | 1,696 | 1,745 | +0.69% | 4,944,200 | 3140億2366万 | -7.67% |
| 03/19 | 1,777 | 1,782 | 1,733 | 1,733 | -4.36% | 3,602,000 | 3118億6418万 | -8.84% |
| 03/18 | 1,782 | 1,812 | 1,763 | 1,812 | +1.97% | 3,291,200 | 3260億8073万 | -5.43% |
| 03/17 | 1,790 | 1,794 | 1,749 | 1,777 | +0.28% | 2,654,100 | 3197億8226万 | -7.83% |
| 03/16 | 1,765 | 1,804 | 1,735 | 1,772 | +0.74% | 3,187,900 | 3188億8248万 | -8.61% |
| 03/13 | 1,751 | 1,806 | 1,748 | 1,759 | -1.62% | 3,584,600 | 3165億4305万 | -9.89% |
| 03/12 | 1,790 | 1,812 | 1,772 | 1,788 | -2.03% | 3,305,300 | 3217億6178万 | -8.96% |
| 03/11 | 1,840 | 1,868 | 1,825 | 1,825 | +0.61% | 3,118,600 | 3284億2016万 | -7.69% |
| 03/10 | 1,796 | 1,825 | 1,785 | 1,814 | +4.13% | 4,403,400 | 3264億4064万 | -8.75% |
| 03/09 | 1,720 | 1,742 | 1,679 | 1,742 | -4.91% | 6,057,300 | 3134億8379万 | -12.81% |
| 03/06 | 1,819 | 1,855 | 1,809 | 1,832 | -0.22% | 3,256,400 | 3296億7985万 | -8.86% |
| 03/05 | 1,841 | 1,866 | 1,807 | 1,836 | +3.44% | 3,830,200 | 3303億9968万 | -9.06% |
| 03/04 | 1,846 | 1,861 | 1,743 | 1,775 | -5.48% | 6,284,200 | 3194億2235万 | -12.82% |
| 03/03 | 1,950 | 1,960 | 1,878 | 1,878 | -3.15% | 4,332,100 | 3379億5784万 | -8.61% |
| 03/02 | 1,986 | 1,997 | 1,935 | 1,939 | -4.2% | 4,191,900 | 3489億3517万 | -6.55% |
| 02/27 | 1,957 | 2,034 | 1,952 | 2,024 | -1.12% | 4,942,400 | 3642億3146万 | -3.2% |
| 02/26 | 2,030 | 2,062 | 1,997 | 2,047 | +2.56% | 4,090,200 | 3683億7045万 | -2.62% |
| 02/25 | 1,980 | 2,018 | 1,963 | 1,996 | +2.57% | 4,519,400 | 3591億9268万 | -5.49% |
| 02/24 | 1,933 | 1,983 | 1,925 | 1,946 | -0.05% | 3,821,200 | 3501億9487万 | -8.42% |
| 02/20 | 1,970 | 1,970 | 1,933 | 1,947 | -1.82% | 3,558,600 | 3503億7044万 | -9.02% |
| 02/19 | 2,052 | 2,055 | 1,981 | 1,983 | -2.17% | 4,736,100 | 3568億4879万 | -8.02% |
| 02/18 | 2,093 | 2,108 | 2,007 | 2,027 | -3.15% | 4,665,500 | 3647億6676万 | -6.68% |
| 02/17 | 2,065 | 2,093 | 2,027 | 2,093 | +1.26% | 3,388,300 | 3766億4373万 | -4.17% |
| 02/16 | 2,089 | 2,095 | 2,064 | 2,067 | -1.24% | 3,287,400 | 3719億6492万 | -5.75% |
| 02/13 | 2,023 | 2,136 | 2,016 | 2,093 | +3.51% | 7,210,500 | 3766億4373万 | -4.91% |
| 02/12 | 2,083 | 2,086 | 2,011 | 2,022 | -4.03% | 6,779,100 | 3638億6699万 | -8.51% |
| 02/10 | 2,107 | 2,126 | 2,096 | 2,107 | -0.19% | 3,841,200 | 3791億6308万 | -5.13% |
| 02/09 | 2,154 | 2,203 | 2,082 | 2,111 | +2.78% | 5,754,700 | 3798億8290万 | -5.21% |
| 02/06 | 2,058 | 2,081 | 2,031 | 2,054 | -1.58% | 4,140,100 | 3696億2552万 | -7.93% |
| 02/05 | 2,058 | 2,139 | 2,045 | 2,087 | +0.97% | 5,528,500 | 3755億6400万 | -6.66% |
| 02/04 | 2,073 | 2,090 | 2,045 | 2,067 | -2.32% | 4,302,800 | 3719億6492万 | -7.72% |
| 02/03 | 2,122 | 2,130 | 2,072 | 2,116 | +1.39% | 5,309,800 | 3807億8267万 | -5.79% |
| 02/02 | 2,118 | 2,171 | 2,026 | 2,087 | +1.21% | 10,985,800 | 3755億6400万 | -7.2% |
| 01/30 | 15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 2,044 | 2,087 | 2,020 | 2,062 | +0.93% | 6,884,500 | 3710億6515万 | -8.48% |
| 01/29 | 2,082 | 2,097 | 2,035 | 2,043 | -1.64% | 4,970,200 | 3676億4603万 | -9.56% |
| 01/28 | 2,199 | 2,199 | 2,049 | 2,077 | -7.36% | 10,167,400 | 3737億6446万 | -8.18% |
| 01/27 | 2,235 | 2,262 | 2,207 | 2,242 | -0.49% | 3,487,800 | 4034億5687万 | -1.02% |
| 01/26 | 2,280 | 2,300 | 2,227 | 2,253 | -5.1% | 5,942,700 | 4054億3637万 | -0.35% |
| 01/23 | 2,347 | 2,388 | 2,318 | 2,374 | +0.55% | 3,593,100 | 4272億1080万 | +5.18% |
| 01/22 | 2,330 | 2,374 | 2,320 | 2,361 | +2.92% | 4,223,900 | 4248億7140万 | +4.93% |
| 01/21 | 2,259 | 2,302 | 2,238 | 2,294 | 0% | 2,912,200 | 4127億8954万 | +2.09% |
| 01/20 | 2,320 | 2,325 | 2,273 | 2,294 | -0.91% | 2,815,100 | 4127億8954万 | +2% |
| 01/19 | 2,305 | 2,327 | 2,246 | 2,315 | -0.9% | 3,896,300 | 4165億6834万 | +2.89% |
| 01/16 | 2,352 | 2,379 | 2,326 | 2,336 | 0% | 4,267,400 | 4203億4715万 | +3.78% |
| 01/15 | 2,328 | 2,347 | 2,282 | 2,336 | -1.56% | 4,575,700 | 4203億4715万 | +3.73% |
| 01/14 | 2,357 | 2,382 | 2,349 | 2,373 | +1.37% | 4,892,100 | 4270億504万 | +5.42% |
| 01/13 | 2,379 | 2,379 | 2,317 | 2,341 | +1.12% | 5,025,800 | 4212億4686万 | +4.09% |
| 01/09 | 2,272 | 2,323 | 2,260 | 2,315 | +2.12% | 3,539,600 | 4165億6834万 | +3.16% |
| 01/08 | 2,290 | 2,316 | 2,261 | 2,267 | -1.82% | 3,184,700 | 4079億3107万 | +1.3% |
| 01/07 | 2,300 | 2,320 | 2,278 | 2,309 | +0.35% | 3,677,400 | 4154億8868万 | +3.26% |
| 01/06 | 2,303 | 2,385 | 2,300 | 2,301 | +1.28% | 5,885,800 | 4140億4914万 | +3.05% |
| 01/05 | 2,219 | 2,294 | 2,207 | 2,272 | +3.74% | 4,466,400 | 4088億3079万 | +1.88% |
| 2025 |
| 12/30 | 2,163 | 2,199 | 2,159 | 2,190 | +0.32% | 2,571,500 | 3940億7545万 | -1.71% |
| 12/29 | 2,205 | 2,205 | 2,169 | 2,183 | -0.82% | 2,983,600 | 3928億1585万 | -1.76% |
| 12/26 | 2,219 | 2,223 | 2,192 | 2,201 | -0.41% | 3,485,600 | 3960億5482万 | -0.77% |
| 12/25 | 2,200 | 2,228 | 2,196 | 2,210 | +0.5% | 3,052,300 | 3976億7431万 | -0.32% |
| 12/24 | 2,189 | 2,218 | 2,168 | 2,199 | +0.55% | 5,217,500 | 3956億9494万 | -0.68% |
| 12/23 | 2,170 | 2,187 | 2,148 | 2,187 | -0.32% | 3,501,400 | 3935億3562万 | -1.09% |
| 12/22 | 2,185 | 2,207 | 2,146 | 2,194 | +2.62% | 4,076,100 | 3947億7328万 | -0.81% |
| 12/19 | 2,139 | 2,144 | 2,121 | 2,138 | +0.28% | 3,348,700 | 3846億9703万 | -3.48% |
| 12/18 | 2,116 | 2,150 | 2,112 | 2,132 | -1.3% | 2,960,700 | 3836億1743万 | -4.09% |
| 12/17 | 2,150 | 2,164 | 2,125 | 2,160 | +0.51% | 3,057,200 | 3886億5556万 | -3.14% |
| 12/16 | 2,180 | 2,217 | 2,145 | 2,149 | -2.36% | 4,534,100 | 3866億7629万 | -3.93% |
| 12/15 | 2,240 | 2,249 | 2,158 | 2,201 | -3.89% | 6,347,900 | 3960億3281万 | -1.96% |
| 12/12 | 2,344 | 2,344 | 2,256 | 2,290 | -1.38% | 5,422,200 | 4120億4686万 | +1.69% |
| 12/11 | 2,365 | 2,371 | 2,281 | 2,322 | +0.17% | 4,199,000 | 4178億472万 | +3.02% |
| 12/10 | 2,354 | 2,388 | 2,310 | 2,318 | -1.28% | 4,604,200 | 4170億8499万 | +2.61% |
| 12/09 | 2,344 | 2,374 | 2,327 | 2,348 | -0.42% | 5,331,900 | 4224億8298万 | +3.07% |
| 12/08 | 2,320 | 2,359 | 2,285 | 2,358 | +1.42% | 4,271,900 | 4242億8232万 | +1.46% |
| 12/05 | 2,301 | 2,327 | 2,281 | 2,325 | +0.26% | 4,243,700 | 4183億4452万 | -1.02% |
| 12/04 | 2,239 | 2,328 | 2,198 | 2,319 | +4.32% | 6,823,300 | 4172億6492万 | -2.23% |
| 12/03 | 2,184 | 2,241 | 2,171 | 2,223 | +3.73% | 5,515,700 | 3999億9134万 | -7.18% |
| 12/02 | 2,239 | 2,239 | 2,138 | 2,143 | -3.9% | 5,759,400 | 3855億9669万 | -11.59% |
| 12/01 | 2,280 | 2,312 | 2,188 | 2,230 | +0.18% | 5,577,200 | 4012億5087万 | -9.05% |
| 11/28 | 2,255 | 2,265 | 2,205 | 2,226 | -0.49% | 4,961,600 | 4005億3114万 | -10.17% |
| 11/27 | 2,245 | 2,293 | 2,220 | 2,237 | +1.27% | 6,943,100 | 4025億1041万 | -10.77% |
| 11/26 | 2,076 | 2,218 | 2,045 | 2,209 | +7.6% | 9,548,000 | 3974億7228万 | -12.83% |
| 11/25 | 2,125 | 2,125 | 2,031 | 2,053 | -0.96% | 6,194,100 | 3694億271万 | -19.87% |
| 11/21 | 2,093 | 2,132 | 2,055 | 2,073 | -5.13% | 7,766,700 | 3730億137万 | -20.15% |
| 11/20 | 2,200 | 2,218 | 2,152 | 2,185 | +2.73% | 8,394,100 | 3931億3941万 | -16.98% |
| 11/19 | 2,126 | 2,134 | 2,034 | 2,127 | -0.09% | 8,390,700 | 3827億367万 | -19.89% |
| 11/18 | 2,181 | 2,204 | 2,129 | 2,129 | -3.49% | 7,433,700 | 3830億6352万 | -20.5% |
| 11/17 | 2,253 | 2,276 | 2,183 | 2,206 | -3.03% | 8,423,600 | 3969億1787万 | -18.54% |
| 11/14 | 2,242 | 2,308 | 2,229 | 2,275 | -2.36% | 6,569,500 | 4093億3279万 | -16.82% |
| 11/13 | 2,312 | 2,358 | 2,287 | 2,330 | +0.22% | 6,812,200 | 4192億2875万 | -15.55% |
| 11/12 | 2,305 | 2,329 | 2,271 | 2,325 | -0.09% | 7,727,900 | 4183億2912万 | -16.34% |
| 11/11 | 2,368 | 2,372 | 2,302 | 2,327 | -0.64% | 9,119,200 | 4186億8897万 | -16.98% |
| 11/10 | 2,369 | 2,370 | 2,301 | 2,342 | -1.43% | 10,399,100 | 4213億8787万 | -16.89% |
| 11/07 | 2,300 | 2,387 | 2,250 | 2,376 | +1.32% | 18,988,700 | 4275億537万 | -16.07% |
| 11/06 | 2,461 | 2,480 | 2,311 | 2,345 | -4.13% | 19,969,700 | 4219億2765万 | -17.57% |
| 11/05 | 2,681 | 2,682 | 2,425 | 2,446 | -12.36% | 29,126,000 | 4401億23万 | -14.57% |
| 11/04 | 3,071 | 3,188 | 2,791 | 2,791 | -20.05% | 26,881,200 | 5021億7487万 | -2.99% |
| 10/31 | 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) |
| 10/31 | 15:30 業績予想の修正に関するお知らせ |
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。
