| 2026 |
| 03/06 | 3,060 | 3,160 | 3,045 | 3,045 | -2.72% | 700 | 46億7712万 | +2.98% |
| 03/05 | 3,015 | 3,270 | 2,962 | 3,130 | +7.38% | 11,200 | 48億768万 | +6.1% |
| 03/04 | 3,010 | 3,135 | 2,915 | 2,915 | -7.46% | 6,700 | 44億7744万 | -0.82% |
| 03/03 | 3,345 | 3,345 | 3,150 | 3,150 | -5.83% | 14,200 | 48億3840万 | +7.14% |
| 03/02 | 3,330 | 3,345 | 3,195 | 3,345 | +6.19% | 19,400 | 51億3792万 | +14.12% |
| 02/27 | 3,155 | 3,225 | 3,095 | 3,150 | -0.16% | 14,400 | 48億3840万 | +8.06% |
| 02/26 | 3,130 | 3,230 | 3,035 | 3,155 | +0.8% | 25,500 | 48億4608万 | +8.64% |
| 02/25 | 3,270 | 3,275 | 3,030 | 3,130 | -2.19% | 10,100 | 48億768万 | +8.19% |
| 02/24 | 3,085 | 3,300 | 3,085 | 3,200 | +6.14% | 22,300 | 49億1520万 | +10.92% |
| 02/20 | 2,998 | 3,090 | 2,931 | 3,015 | +1.72% | 13,800 | 46億3104万 | +4.87% |
| 02/19 | 2,853 | 3,100 | 2,853 | 2,964 | +5.74% | 30,800 | 45億5270万 | +3.17% |
| 02/18 | 2,749 | 2,810 | 2,749 | 2,803 | +3.01% | 3,300 | 43億540万 | -2.44% |
| 02/17 | 2,688 | 2,749 | 2,683 | 2,721 | +0.29% | 1,400 | 41億7945万 | -5.49% |
| 02/16 | 2,715 | 2,718 | 2,685 | 2,713 | +0.11% | 4,800 | 41億6716万 | -5.96% |
| 02/13 | 2,781 | 2,837 | 2,701 | 2,710 | -8.57% | 20,500 | 41億6256万 | -6.42% |
| 02/12 | （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) |
| 02/12 | 2,968 | 2,968 | 2,866 | 2,964 | +2.03% | 11,400 | 45億5270万 | +1.93% |
| 02/10 | 2,911 | 2,940 | 2,884 | 2,905 | +0.1% | 3,900 | 44億6208万 | -0.14% |
| 02/09 | 2,940 | 2,950 | 2,901 | 2,902 | -0.14% | 3,200 | 44億5747万 | -0.34% |
| 02/06 | 2,853 | 2,934 | 2,853 | 2,906 | +0.9% | 1,600 | 44億6361万 | +0.03% |
| 02/05 | 2,882 | 2,934 | 2,880 | 2,880 | -0.55% | 2,000 | 44億2368万 | -0.55% |
| 02/04 | 2,905 | 2,905 | 2,812 | 2,896 | +0.52% | 3,000 | 44億4825万 | +0.49% |
| 02/03 | 2,781 | 2,881 | 2,781 | 2,881 | +3.52% | 2,600 | 44億2521万 | +0.45% |
| 02/02 | 2,801 | 2,851 | 2,751 | 2,783 | -0.96% | 4,300 | 42億7468万 | -2.52% |
| 01/30 | 2,820 | 2,863 | 2,810 | 2,810 | -1.3% | 1,100 | 43億1616万 | -1.3% |
| 01/29 | 2,840 | 2,847 | 2,840 | 2,847 | -0.9% | 1,400 | 43億7299万 | +0.28% |
| 01/28 | 2,828 | 2,873 | 2,824 | 2,873 | +0.28% | 1,000 | 44億1292万 | +1.52% |
| 01/27 | 2,919 | 2,919 | 2,865 | 2,865 | -1.88% | 1,200 | 44億64万 | +1.56% |
| 01/26 | 2,920 | 2,926 | 2,884 | 2,920 | -0.21% | 3,400 | 44億8512万 | +3.84% |
| 01/23 | 2,904 | 2,972 | 2,904 | 2,926 | -0.81% | 6,100 | 44億9433万 | +4.5% |
| 01/22 | 2,890 | 2,971 | 2,872 | 2,950 | +2.57% | 2,400 | 45億3120万 | +5.7% |
| 01/21 | 2,845 | 2,889 | 2,800 | 2,876 | -0.66% | 2,900 | 44億1753万 | +3.49% |
| 01/20 | 2,930 | 2,952 | 2,881 | 2,895 | -0.55% | 2,800 | 44億4672万 | +4.55% |
| 01/19 | 2,970 | 2,970 | 2,909 | 2,911 | -1.42% | 2,400 | 44億7129万 | +5.59% |
| 01/16 | 2,955 | 2,955 | 2,908 | 2,953 | -0.54% | 2,300 | 45億3580万 | +7.58% |
| 01/15 | 2,959 | 2,976 | 2,924 | 2,969 | +0.34% | 1,700 | 45億6038万 | +8.64% |
| 01/14 | 2,923 | 2,960 | 2,903 | 2,959 | +0.17% | 2,900 | 45億4502万 | +8.87% |
| 01/13 | 2,939 | 2,960 | 2,915 | 2,954 | +2.25% | 3,000 | 45億3734万 | +9.25% |
| 01/09 | 2,929 | 2,929 | 2,869 | 2,889 | -2.92% | 3,400 | 44億3750万 | +7.36% |
| 01/08 | 2,983 | 2,990 | 2,914 | 2,976 | -0.73% | 5,400 | 45億7113万 | +11% |
| 01/07 | 2,958 | 3,010 | 2,910 | 2,998 | +0.23% | 6,400 | 46億492万 | +12.37% |
| 01/06 | 2,997 | 3,010 | 2,901 | 2,991 | +0.17% | 9,400 | 45億9417万 | +12.61% |
| 01/05 | 3,000 | 3,150 | 2,908 | 2,986 | +9.54% | 45,000 | 45億8649万 | +13.06% |
| 2025 |
| 12/30 | 2,703 | 2,726 | 2,676 | 2,726 | +1.91% | 6,900 | 41億8713万 | +3.89% |
| 12/29 | 2,684 | 2,710 | 2,635 | 2,675 | +5.56% | 3,700 | 41億880万 | +2.22% |
| 12/26 | 2,557 | 2,567 | 2,534 | 2,534 | -0.86% | 18,000 | 38億9222万 | -3.1% |
| 12/25 | 2,551 | 2,567 | 2,551 | 2,556 | +0.2% | 4,600 | 39億2601万 | -2.48% |
| 12/24 | 2,597 | 2,600 | 2,550 | 2,551 | -1.77% | 4,400 | 39億1833万 | -2.86% |
| 12/23 | 2,586 | 2,612 | 2,571 | 2,597 | -0.12% | 4,700 | 39億8899万 | -1.4% |
| 12/22 | 2,634 | 2,635 | 2,595 | 2,600 | -0.84% | 7,200 | 39億9360万 | -1.52% |
| 12/19 | 2,650 | 2,650 | 2,610 | 2,622 | -1.06% | 2,200 | 40億2739万 | -0.87% |
| 12/18 | 2,602 | 2,651 | 2,602 | 2,650 | +0.91% | 1,200 | 40億7040万 | -0.08% |
| 12/17 | 2,625 | 2,651 | 2,616 | 2,626 | -0.45% | 1,000 | 40億3353万 | -1.13% |
| 12/16 | 2,679 | 2,734 | 2,630 | 2,638 | -2.37% | 3,400 | 40億5196万 | -0.86% |
| 12/15 | 2,639 | 2,739 | 2,639 | 2,702 | +2.31% | 11,500 | 41億5027万 | +1.39% |
| 12/12 | 2,662 | 2,679 | 2,641 | 2,641 | +0.99% | 3,900 | 40億5657万 | -0.94% |
| 12/11 | 2,580 | 2,615 | 2,580 | 2,615 | -0.11% | 1,300 | 40億1664万 | -2.1% |
| 12/10 | 2,604 | 2,624 | 2,604 | 2,618 | +0.54% | 1,600 | 40億2124万 | -2.17% |
| 12/09 | 2,669 | 2,676 | 2,600 | 2,604 | -1.62% | 3,700 | 39億9974万 | -2.84% |
| 12/08 | 2,635 | 2,647 | 2,635 | 2,647 | +2.24% | 500 | 40億6579万 | -1.71% |
| 12/05 | 2,590 | 2,590 | 2,588 | 2,589 | -1.11% | 300 | 39億7670万 | -4.08% |
| 12/04 | 2,614 | 2,618 | 2,587 | 2,618 | +0.15% | 800 | 40億2124万 | -3.32% |
| 12/03 | 2,615 | 2,631 | 2,561 | 2,614 | -1.13% | 1,700 | 40億1510万 | -4.07% |
| 12/02 | 2,617 | 2,659 | 2,603 | 2,644 | -0.86% | 1,400 | 40億6118万 | -3.92% |
| 12/01 | 2,731 | 2,738 | 2,651 | 2,667 | -0.52% | 8,800 | 40億9651万 | -4.17% |
| 11/28 | 2,663 | 2,744 | 2,663 | 2,681 | +2.6% | 4,400 | 41億1801万 | -4.04% |
| 11/27 | 2,548 | 2,639 | 2,548 | 2,613 | +1.75% | 2,500 | 40億1356万 | -6.14% |
| 11/26 | 2,563 | 2,600 | 2,563 | 2,568 | +0.75% | 1,100 | 39億4444万 | -7.43% |
| 11/25 | 2,532 | 2,563 | 2,532 | 2,549 | -3.15% | 13,100 | 39億1526万 | -7.85% |
| 11/21 | 2,649 | 2,649 | 2,538 | 2,632 | -1.46% | 7,800 | 40億4275万 | -4.57% |
| 11/20 | 2,682 | 2,690 | 2,670 | 2,671 | -1.04% | 3,500 | 41億265万 | -2.8% |
| 11/19 | 2,737 | 2,737 | 2,661 | 2,699 | -1.42% | 4,400 | 41億4566万 | -1.35% |
| 11/18 | 2,733 | 2,772 | 2,728 | 2,738 | -0.9% | 4,300 | 42億556万 | +0.66% |
| 11/17 | 2,752 | 2,778 | 2,752 | 2,763 | +1.28% | 2,200 | 42億4396万 | +2.11% |
| 11/14 | 2,741 | 2,788 | 2,703 | 2,728 | -2.26% | 3,800 | 41億9020万 | +1.34% |
| 11/13 | （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) |
| 11/13 | 2,745 | 2,799 | 2,744 | 2,791 | +1.71% | 3,900 | 42億8697万 | +4.1% |
| 11/12 | 2,749 | 2,793 | 2,744 | 2,744 | -0.18% | 1,900 | 42億1478万 | +2.85% |
| 11/11 | 2,767 | 2,778 | 2,744 | 2,749 | +0.07% | 2,300 | 42億2246万 | +3.46% |
| 11/10 | 2,763 | 2,768 | 2,651 | 2,747 | +1.25% | 5,000 | 42億1939万 | +3.97% |
| 11/07 | 2,726 | 2,726 | 2,672 | 2,713 | -1.88% | 2,100 | 41億6716万 | +3.27% |
| 11/06 | 2,796 | 2,796 | 2,751 | 2,765 | +0.58% | 4,100 | 42億4704万 | +5.78% |
| 11/05 | 2,690 | 2,749 | 2,620 | 2,749 | +0.77% | 10,800 | 42億2246万 | +5.81% |
| 11/04 | 2,945 | 2,945 | 2,721 | 2,728 | -6.86% | 15,000 | 41億9020万 | +5.61% |
| 10/31 | 2,790 | 2,929 | 2,789 | 2,929 | +4.87% | 10,200 | 44億9894万 | +14.06% |
| 10/30 | 2,839 | 2,845 | 2,752 | 2,793 | -0.6% | 14,000 | 42億9004万 | +9.7% |
| 10/29 | 3,155 | 3,160 | 2,803 | 2,810 | -7.72% | 38,700 | 43億1616万 | +11.02% |
| 10/28 | 3,070 | 3,150 | 2,927 | 3,045 | -7.45% | 49,300 | 46億7712万 | +21.12% |
| 10/27 | 3,250 | 3,315 | 3,000 | 3,290 | -3.94% | 121,100 | 50億5344万 | +32.5% |
| 10/24 | 3,425 | 3,425 | 3,390 | 3,425 | +17.09% | 54,700 | 52億6080万 | +40.14% |
| 10/23 | 2,500 | 2,925 | 2,500 | 2,925 | +20.62% | 56,800 | 44億9280万 | +21.88% |
| 10/22 | 2,381 | 2,445 | 2,381 | 2,425 | +1.93% | 6,400 | 37億2480万 | +2.11% |
| 10/21 | 2,346 | 2,392 | 2,346 | 2,379 | +1.19% | 1,700 | 36億5414万 | +0.38% |
| 10/20 | 2,386 | 2,386 | 2,351 | 2,351 | -0.76% | 1,500 | 36億1113万 | -0.59% |
| 10/17 | 2,369 | 2,369 | 2,369 | 2,369 | -0.42% | 100 | 36億3878万 | +0.3% |
| 10/16 | 2,322 | 2,421 | 2,322 | 2,379 | +0.38% | 5,200 | 36億5414万 | +0.85% |
| 10/15 | 2,300 | 2,372 | 2,300 | 2,370 | +3.22% | 1,000 | 36億4032万 | +0.68% |
| 10/14 | 2,301 | 2,400 | 2,295 | 2,296 | -3.93% | 8,800 | 35億2665万 | -2.3% |
| 10/10 | 2,406 | 2,433 | 2,370 | 2,390 | -0.67% | 2,000 | 36億7104万 | +1.75% |
| 10/09 | 2,443 | 2,443 | 2,400 | 2,406 | -2.2% | 7,800 | 36億9561万 | +2.65% |
| 10/08 | 2,451 | 2,470 | 2,443 | 2,460 | +0.37% | 3,000 | 37億7856万 | +5.22% |
| 10/07 | 2,501 | 2,519 | 2,451 | 2,451 | -1.68% | 9,300 | 37億6473万 | +5.19% |
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。
