| 2026 |
| 03/06 | 2,852 | 2,875 | 2,831 | 2,863 | +0.14% | 54,300 | 505億332万 | -1.11% |
| 03/05 | 2,875 | 2,886 | 2,840 | 2,859 | +2.29% | 52,100 | 504億3276万 | -1.38% |
| 03/04 | 2,860 | 2,863 | 2,777 | 2,795 | -2.82% | 105,100 | 493億380万 | -3.75% |
| 03/03 | 2,919 | 2,936 | 2,876 | 2,876 | -1.47% | 46,600 | 507億3264万 | -1.27% |
| 03/02 | 2,950 | 2,950 | 2,886 | 2,919 | -1.35% | 70,400 | 514億9116万 | -0.07% |
| 02/27 | 2,935 | 2,968 | 2,927 | 2,959 | +1.16% | 51,400 | 521億9676万 | +1.13% |
| 02/26 | 2,924 | 2,944 | 2,914 | 2,925 | +0.03% | 36,100 | 515億9700万 | -0.1% |
| 02/26 | （空売り報告）Nomura International plc 46,704株（0.26%）-0.26%義務消失 |
| 02/25 | 2,925 | 2,931 | 2,895 | 2,924 | +0.34% | 50,600 | 515億7936万 | -0.31% |
| 02/24 | 2,883 | 2,924 | 2,875 | 2,914 | +1.29% | 63,800 | 514億296万 | -0.82% |
| 02/24 | （空売り報告）Nomura International plc 93,371株（0.52%）新規 |
| 02/20 | 2,882 | 2,882 | 2,851 | 2,877 | -0.17% | 56,700 | 507億5028万 | -2.38% |
| 02/19 | 2,884 | 2,885 | 2,861 | 2,882 | +0.38% | 34,100 | 508億3848万 | -2.47% |
| 02/18 | 2,864 | 2,887 | 2,854 | 2,871 | +0.74% | 39,900 | 506億4444万 | -3.1% |
| 02/17 | 2,835 | 2,860 | 2,823 | 2,850 | +0.56% | 45,500 | 502億7400万 | -4.1% |
| 02/16 | 2,848 | 2,858 | 2,827 | 2,834 | -0.49% | 74,700 | 499億9176万 | -4.9% |
| 02/13 | 2,904 | 2,904 | 2,847 | 2,848 | -1.69% | 67,900 | 502億3872万 | -4.72% |
| 02/12 | 2,887 | 2,905 | 2,877 | 2,897 | +0.52% | 46,900 | 511億308万 | -3.34% |
| 02/10 | 2,877 | 2,890 | 2,874 | 2,882 | +0.24% | 39,700 | 508億3848万 | -3.97% |
| 02/09 | 2,909 | 2,909 | 2,873 | 2,875 | 0% | 62,800 | 507億1500万 | -4.33% |
| 02/06 | （IR情報）14:00 機構改革及び人事異動に関するお知らせ |
| 02/06 | 2,886 | 2,886 | 2,865 | 2,875 | +0.14% | 50,200 | 507億1500万 | -4.39% |
| 02/05 | 2,878 | 2,885 | 2,855 | 2,871 | -0.24% | 77,300 | 506億4444万 | -4.62% |
| 02/04 | 2,887 | 2,922 | 2,850 | 2,878 | -4.07% | 182,500 | 507億6792万 | -4.48% |
| 02/03 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/03 | （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) |
| 02/03 | 2,995 | 3,040 | 2,968 | 3,000 | +1.11% | 62,500 | 529億2000万 | -0.53% |
| 02/02 | 2,982 | 3,025 | 2,965 | 2,967 | -0.17% | 22,900 | 523億3788万 | -1.53% |
| 01/30 | 2,979 | 2,979 | 2,954 | 2,972 | +0.61% | 30,200 | 524億2608万 | -1.33% |
| 01/29 | 2,950 | 2,969 | 2,924 | 2,954 | -0.2% | 32,500 | 521億856万 | -1.83% |
| 01/28 | 2,991 | 2,991 | 2,955 | 2,960 | -1.5% | 37,200 | 522億1440万 | -1.53% |
| 01/27 | 3,000 | 3,010 | 2,975 | 3,005 | +0.17% | 36,700 | 530億820万 | +0.07% |
| 01/26 | 3,050 | 3,050 | 3,000 | 3,000 | -2.44% | 43,600 | 529億2000万 | +0.07% |
| 01/23 | 3,060 | 3,080 | 3,030 | 3,075 | +0.99% | 20,600 | 542億4300万 | +2.77% |
| 01/22 | 3,025 | 3,050 | 3,025 | 3,045 | +0.5% | 24,000 | 537億1380万 | +1.98% |
| 01/21 | 3,015 | 3,030 | 3,000 | 3,030 | 0% | 18,600 | 534億4920万 | +1.75% |
| 01/20 | 3,055 | 3,055 | 3,020 | 3,030 | -1.3% | 27,400 | 534億4920万 | +2.05% |
| 01/19 | 3,125 | 3,130 | 3,065 | 3,070 | -1.44% | 26,100 | 541億5480万 | +3.65% |
| 01/16 | 3,095 | 3,115 | 3,070 | 3,115 | +0.81% | 26,600 | 549億4860万 | +5.49% |
| 01/15 | 3,070 | 3,095 | 3,065 | 3,090 | +0.16% | 18,900 | 545億760万 | +4.99% |
| 01/14 | 3,070 | 3,090 | 3,070 | 3,085 | 0% | 22,500 | 544億1940万 | +5.18% |
| 01/13 | 3,100 | 3,100 | 3,060 | 3,085 | +1.15% | 46,300 | 544億1940万 | +5.47% |
| 01/09 | 3,060 | 3,100 | 3,035 | 3,050 | -0.33% | 35,700 | 538億200万 | +4.63% |
| 01/08 | 3,050 | 3,100 | 3,045 | 3,060 | +0.49% | 46,100 | 539億7840万 | +5.23% |
| 01/07 | 3,005 | 3,055 | 3,000 | 3,045 | +1.33% | 41,200 | 537億1380万 | +5% |
| 01/06 | 2,973 | 3,035 | 2,971 | 3,005 | +1.08% | 57,300 | 530億820万 | +3.84% |
| 01/05 | 2,950 | 2,985 | 2,950 | 2,973 | +0.88% | 54,000 | 524億4372万 | +2.94% |
| 2025 |
| 12/30 | 2,940 | 2,959 | 2,921 | 2,947 | +0.24% | 19,900 | 519億8508万 | +2.15% |
| 12/29 | 2,948 | 2,954 | 2,924 | 2,940 | -0.27% | 27,300 | 518億6160万 | +2.05% |
| 12/26 | 2,949 | 2,949 | 2,931 | 2,948 | +0.17% | 17,100 | 520億272万 | +2.47% |
| 12/25 | 2,945 | 2,945 | 2,925 | 2,943 | +0.62% | 18,400 | 519億1452万 | +2.54% |
| 12/24 | 2,938 | 2,946 | 2,925 | 2,925 | -0.41% | 16,400 | 515億9700万 | +2.2% |
| 12/23 | 2,925 | 2,950 | 2,918 | 2,937 | +0.72% | 17,900 | 518億868万 | +2.84% |
| 12/22 | 2,899 | 2,923 | 2,890 | 2,916 | +1.21% | 34,900 | 514億3824万 | +2.35% |
| 12/19 | 2,895 | 2,900 | 2,877 | 2,881 | -0.03% | 37,000 | 508億2084万 | +1.3% |
| 12/18 | 2,878 | 2,887 | 2,868 | 2,882 | +0.49% | 14,600 | 508億3848万 | +1.44% |
| 12/17 | 2,867 | 2,879 | 2,855 | 2,868 | +0.03% | 14,100 | 505億9152万 | +1.06% |
| 12/16 | 2,878 | 2,905 | 2,866 | 2,867 | -1.17% | 33,800 | 505億7388万 | +1.16% |
| 12/15 | 2,879 | 2,901 | 2,857 | 2,901 | +1.97% | 34,500 | 511億7364万 | +2.44% |
| 12/12 | 2,842 | 2,858 | 2,828 | 2,845 | +1.43% | 24,800 | 501億8580万 | +0.57% |
| 12/11 | 2,893 | 2,893 | 2,805 | 2,805 | -2.4% | 55,000 | 494億8020万 | -0.81% |
| 12/10 | 2,844 | 2,874 | 2,837 | 2,874 | +1.05% | 47,900 | 506億9736万 | +1.63% |
| 12/09 | 2,851 | 2,858 | 2,831 | 2,844 | -0.35% | 21,100 | 501億6816万 | +0.71% |
| 12/08 | 2,870 | 2,870 | 2,840 | 2,854 | +0.32% | 23,100 | 503億4456万 | +1.1% |
| 12/05 | 2,860 | 2,888 | 2,836 | 2,845 | -1.32% | 26,900 | 501億8580万 | +0.85% |
| 12/04 | 2,850 | 2,886 | 2,835 | 2,883 | +1.69% | 30,700 | 508億5612万 | +2.27% |
| 12/03 | 2,857 | 2,862 | 2,826 | 2,835 | -1.15% | 33,600 | 500億940万 | +0.67% |
| 12/02 | 2,880 | 2,880 | 2,858 | 2,868 | +0.14% | 23,600 | 505億9152万 | +1.81% |
| 12/01 | 2,914 | 2,915 | 2,858 | 2,864 | -1.24% | 23,800 | 505億2096万 | +1.7% |
| 11/28 | 2,870 | 2,900 | 2,870 | 2,900 | +1.19% | 34,900 | 511億5600万 | +2.95% |
| 11/27 | 2,880 | 2,881 | 2,857 | 2,866 | -0.45% | 15,700 | 505億5624万 | +1.81% |
| 11/26 | 2,847 | 2,879 | 2,847 | 2,879 | +1.12% | 20,800 | 507億8556万 | +2.35% |
| 11/25 | 2,843 | 2,861 | 2,826 | 2,847 | +0.28% | 37,300 | 502億2108万 | +1.32% |
| 11/21 | 2,787 | 2,839 | 2,787 | 2,839 | +1.87% | 24,400 | 500億7996万 | +1.18% |
| 11/20 | 2,758 | 2,802 | 2,758 | 2,787 | +1.46% | 20,800 | 491億6268万 | -0.61% |
| 11/19 | 2,760 | 2,775 | 2,745 | 2,747 | -0.69% | 19,500 | 484億5708万 | -2.03% |
| 11/18 | 2,763 | 2,776 | 2,750 | 2,766 | +0.11% | 36,400 | 487億9224万 | -1.36% |
| 11/17 | 2,807 | 2,807 | 2,763 | 2,763 | -0.83% | 25,900 | 487億3932万 | -1.5% |
| 11/14 | 2,807 | 2,807 | 2,786 | 2,786 | -1.03% | 32,400 | 491億4504万 | -0.82% |
| 11/13 | 2,803 | 2,825 | 2,803 | 2,815 | +0.43% | 22,000 | 496億5660万 | +0.11% |
| 11/12 | 2,774 | 2,811 | 2,774 | 2,803 | +1.05% | 28,300 | 494億4492万 | -0.36% |
| 11/11 | 2,822 | 2,824 | 2,758 | 2,774 | -1.67% | 39,900 | 489億3336万 | -1.42% |
| 11/10 | 2,819 | 2,837 | 2,797 | 2,821 | +0.07% | 29,700 | 497億6244万 | +0.25% |
| 11/07 | 2,828 | 2,831 | 2,800 | 2,819 | -0.04% | 26,500 | 497億2716万 | +0.25% |
| 11/06 | 2,800 | 2,831 | 2,785 | 2,820 | +0.25% | 39,400 | 497億4480万 | +0.28% |
| 11/05 | 2,757 | 2,824 | 2,720 | 2,813 | +2.29% | 78,900 | 496億2132万 | -0.04% |
| 11/04 | （IR情報）13:40 2026年3月期中間決算(連結)のポイント |
| 11/04 | （IR情報）13:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/04 | 2,821 | 2,860 | 2,742 | 2,750 | -2.45% | 102,700 | 485億1000万 | -2.34% |
| 10/31 | 2,804 | 2,819 | 2,774 | 2,819 | +0.21% | 37,100 | 497億2716万 | -0.18% |
| 10/30 | 2,778 | 2,813 | 2,778 | 2,813 | +0.97% | 133,900 | 496億2132万 | -0.53% |
| 10/29 | 2,818 | 2,818 | 2,776 | 2,786 | -1.14% | 34,300 | 491億4504万 | -1.62% |
| 10/28 | 2,854 | 2,872 | 2,805 | 2,818 | -1.81% | 44,400 | 497億952万 | -0.63% |
| 10/27 | 2,869 | 2,881 | 2,851 | 2,870 | +0.91% | 22,900 | 506億2680万 | +1.09% |
| 10/24 | 2,895 | 2,895 | 2,844 | 2,844 | -1.25% | 21,300 | 501億6816万 | +0.18% |
| 10/23 | 2,835 | 2,880 | 2,820 | 2,880 | +1.34% | 35,600 | 508億320万 | +1.48% |
| 10/22 | 2,803 | 2,842 | 2,803 | 2,842 | +1% | 17,900 | 501億3288万 | +0.14% |
| 10/21 | 2,810 | 2,822 | 2,805 | 2,814 | +0.39% | 26,200 | 496億3896万 | -0.85% |
| 10/20 | 2,779 | 2,805 | 2,764 | 2,803 | +1.3% | 23,400 | 494億4492万 | -1.27% |
| 10/17 | 2,766 | 2,768 | 2,755 | 2,767 | -0.18% | 25,400 | 488億988万 | -2.64% |
| 10/16 | 2,800 | 2,800 | 2,770 | 2,772 | -0.47% | 20,800 | 488億9808万 | -2.6% |
| 10/15 | 2,777 | 2,787 | 2,755 | 2,785 | +1.16% | 25,100 | 491億2740万 | -2.25% |
| 10/14 | 2,760 | 2,778 | 2,732 | 2,753 | -1.26% | 48,500 | 485億6292万 | -3.44% |
| 10/10 | 2,848 | 2,856 | 2,787 | 2,788 | -2.65% | 45,100 | 491億8032万 | -2.28% |
| 10/09 | 2,852 | 2,882 | 2,843 | 2,864 | +0.25% | 35,900 | 505億2096万 | +0.35% |
| 10/08 | 2,857 | 2,863 | 2,844 | 2,857 | -0.03% | 39,400 | 503億9748万 | +0.21% |
| 10/07 | 2,832 | 2,880 | 2,832 | 2,858 | +1.38% | 35,700 | 504億1512万 | +0.39% |
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。
