| 2026 |
| 03/06 | 4,500 | 4,535 | 4,445 | 4,530 | +0.33% | 64,400 | 2755億7245万 | +8.66% |
| 03/05 | 4,480 | 4,565 | 4,465 | 4,515 | +2.38% | 74,000 | 2746億5996万 | +9.01% |
| 03/04 | 4,430 | 4,515 | 4,310 | 4,410 | -2% | 102,000 | 2682億7252万 | +7.04% |
| 03/03 | 4,630 | 4,650 | 4,495 | 4,500 | -2.39% | 154,400 | 2737億4746万 | +9.68% |
| 03/02 | 4,540 | 4,630 | 4,520 | 4,610 | +2.56% | 122,100 | 2804億3907万 | +12.91% |
| 02/27 | 4,430 | 4,510 | 4,410 | 4,495 | +1.7% | 79,500 | 2734億4330万 | +10.71% |
| 02/26 | 4,450 | 4,450 | 4,390 | 4,420 | -0.23% | 69,000 | 2688億8084万 | +9.49% |
| 02/25 | 4,335 | 4,475 | 4,305 | 4,430 | +2.19% | 145,000 | 2694億8917万 | +10.23% |
| 02/24 | 4,320 | 4,380 | 4,250 | 4,335 | +1.29% | 123,600 | 2637億1006万 | +8.38% |
| 02/20 | 4,375 | 4,375 | 4,260 | 4,280 | -2.62% | 176,600 | 2603億6425万 | +7.32% |
| 02/19 | 4,370 | 4,440 | 4,345 | 4,395 | +1.03% | 211,200 | 2673億6002万 | +10.51% |
| 02/18 | 4,195 | 4,375 | 4,195 | 4,350 | +4.57% | 204,600 | 2646億2255万 | +9.82% |
| 02/17 | 4,080 | 4,195 | 4,080 | 4,160 | +1.84% | 154,900 | 2530億6432万 | +5.4% |
| 02/16 | 4,090 | 4,135 | 4,035 | 4,085 | -0.24% | 141,300 | 2485億186万 | +3.79% |
| 02/13 | 4,030 | 4,165 | 4,025 | 4,095 | +2.38% | 203,800 | 2491億1019万 | +4.2% |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 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 | 3,925 | 4,000 | 3,905 | 4,000 | +1.91% | 130,300 | 2433億3108万 | +1.94% |
| 02/10 | 3,915 | 3,960 | 3,905 | 3,925 | +1.03% | 68,900 | 2387億6862万 | +0.1% |
| 02/09 | 3,895 | 3,935 | 3,865 | 3,885 | +1.44% | 108,300 | 2363億3531万 | -0.82% |
| 02/06 | 3,840 | 3,845 | 3,810 | 3,830 | -0.78% | 51,400 | 2329億8951万 | -2.2% |
| 02/05 | 3,910 | 3,915 | 3,850 | 3,860 | 0% | 74,400 | 2348億1449万 | -1.48% |
| 02/04 | 3,855 | 3,890 | 3,830 | 3,860 | +0.52% | 65,300 | 2348億1449万 | -1.51% |
| 02/03 | 3,825 | 3,865 | 3,820 | 3,840 | +0.92% | 58,900 | 2335億9784万 | -2.04% |
| 02/02 | 3,845 | 3,885 | 3,805 | 3,805 | +0.26% | 67,200 | 2314億6869万 | -3.03% |
| 01/30 | 3,835 | 3,845 | 3,780 | 3,795 | -0.26% | 82,300 | 2308億6036万 | -3.44% |
| 01/29 | 3,835 | 3,890 | 3,790 | 3,805 | -1.3% | 79,800 | 2314億6869万 | -3.48% |
| 01/28 | 3,965 | 3,965 | 3,850 | 3,855 | -2.77% | 53,800 | 2345億1033万 | -2.48% |
| 01/27 | 3,975 | 3,995 | 3,950 | 3,965 | -0.88% | 63,400 | 2412億193万 | +0.18% |
| 01/26 | 3,975 | 4,035 | 3,960 | 4,000 | -0.12% | 70,700 | 2433億3108万 | +1.06% |
| 01/23 | 4,055 | 4,070 | 4,005 | 4,005 | -0.5% | 76,500 | 2436億3524万 | +1.39% |
| 01/22 | 3,975 | 4,055 | 3,975 | 4,025 | +2.42% | 106,600 | 2448億5190万 | +2.03% |
| 01/21 | 3,925 | 3,965 | 3,910 | 3,930 | -0.51% | 61,600 | 2390億7279万 | -0.25% |
| 01/20 | 3,960 | 3,965 | 3,925 | 3,950 | -0.63% | 49,500 | 2402億8944万 | +0.41% |
| 01/19 | 4,060 | 4,075 | 3,965 | 3,975 | -1.49% | 65,600 | 2418億1026万 | +1.2% |
| 01/16 | 3,980 | 4,055 | 3,960 | 4,035 | +1% | 66,700 | 2454億6023万 | +3.04% |
| 01/15 | 3,985 | 4,005 | 3,955 | 3,995 | +0.25% | 57,100 | 2430億2692万 | +2.41% |
| 01/14 | 3,995 | 4,015 | 3,965 | 3,985 | -0.38% | 62,800 | 2424億1859万 | +2.6% |
| 01/13 | 3,970 | 4,020 | 3,935 | 4,000 | +2.56% | 74,900 | 2433億3108万 | +3.33% |
| 01/09 | 3,945 | 3,975 | 3,890 | 3,900 | -0.64% | 69,800 | 2372億4780万 | +1.17% |
| 01/08 | 3,915 | 3,980 | 3,915 | 3,925 | -0.51% | 51,600 | 2387億6862万 | +2.08% |
| 01/07 | 3,900 | 3,985 | 3,875 | 3,945 | +0.64% | 78,400 | 2399億8528万 | +2.87% |
| 01/06 | 3,900 | 3,950 | 3,885 | 3,920 | +2.08% | 77,300 | 2384億6446万 | +2.54% |
| 01/05 | 3,835 | 3,870 | 3,815 | 3,840 | -0.52% | 105,700 | 2335億9784万 | +0.76% |
| 2025 |
| 12/30 | 3,885 | 3,890 | 3,845 | 3,860 | -0.64% | 78,400 | 2348億1449万 | +1.53% |
| 12/29 | 3,870 | 3,900 | 3,825 | 3,885 | +0.26% | 99,800 | 2363億3531万 | +2.51% |
| 12/26 | 3,910 | 3,915 | 3,850 | 3,875 | -0.39% | 56,100 | 2357億2698万 | +2.62% |
| 12/25 | 3,960 | 3,960 | 3,875 | 3,890 | -1.14% | 61,000 | 2366億3947万 | +3.48% |
| 12/24 | 3,990 | 4,000 | 3,920 | 3,935 | -0.63% | 72,400 | 2393億7695万 | +5.19% |
| 12/23 | 4,095 | 4,095 | 3,925 | 3,960 | -2.94% | 140,300 | 2408億9777万 | +6.42% |
| 12/22 | 4,095 | 4,115 | 4,055 | 4,080 | -0.49% | 133,600 | 2481億9770万 | +10.18% |
| 12/19 | 3,980 | 4,150 | 3,980 | 4,100 | +3.14% | 219,300 | 2494億1436万 | +11.38% |
| 12/18 | 3,915 | 4,000 | 3,885 | 3,975 | +0.13% | 159,700 | 2418億1026万 | +8.64% |
| 12/17 | 3,800 | 3,995 | 3,800 | 3,970 | +4.61% | 164,400 | 2415億610万 | +8.98% |
| 12/16 | 3,905 | 3,910 | 3,785 | 3,795 | -2.19% | 82,600 | 2308億6036万 | +4.55% |
| 12/15 | 3,890 | 3,945 | 3,835 | 3,880 | -0.51% | 123,700 | 2360億3115万 | +6.86% |
| 12/12 | 3,800 | 3,910 | 3,780 | 3,900 | +3.59% | 152,800 | 2372億4780万 | +7.5% |
| 12/11 | 3,750 | 3,780 | 3,735 | 3,765 | -0.92% | 132,600 | 2290億3538万 | +3.83% |
| 12/10 | 3,725 | 3,820 | 3,725 | 3,800 | +3.4% | 204,200 | 2311億6452万 | +4.77% |
| 12/09 | 3,730 | 3,780 | 3,640 | 3,675 | +0.41% | 173,900 | 2235億6043万 | +1.24% |
| 12/08 | 3,625 | 3,665 | 3,615 | 3,660 | +2.09% | 39,400 | 2226億4794万 | +0.69% |
| 12/05 | 3,630 | 3,640 | 3,550 | 3,585 | -2.18% | 83,600 | 2180億8548万 | -1.32% |
| 12/04 | 3,610 | 3,685 | 3,610 | 3,665 | +1.81% | 69,800 | 2229億5210万 | +0.91% |
| 12/03 | 3,640 | 3,640 | 3,585 | 3,600 | -1.1% | 76,900 | 2189億9797万 | -0.8% |
| 12/02 | 3,660 | 3,665 | 3,600 | 3,640 | -0.68% | 82,400 | 2214億3128万 | +0.19% |
| 12/01 | 3,670 | 3,725 | 3,635 | 3,665 | +0.55% | 101,800 | 2229億5210万 | +0.94% |
| 11/28 | 3,620 | 3,660 | 3,610 | 3,645 | +0.55% | 49,700 | 2217億3545万 | +0.41% |
| 11/27 | 3,610 | 3,655 | 3,610 | 3,625 | +0.42% | 49,200 | 2205億1879万 | -0.22% |
| 11/26 | 3,580 | 3,625 | 3,575 | 3,610 | +1.26% | 56,900 | 2196億630万 | -0.58% |
| 11/25 | 3,580 | 3,580 | 3,525 | 3,565 | +0.71% | 45,900 | 2168億6882万 | -1.74% |
| 11/21 | 3,460 | 3,550 | 3,460 | 3,540 | +2.31% | 74,800 | 2153億4800万 | -2.4% |
| 11/20 | 3,450 | 3,485 | 3,425 | 3,460 | +1.17% | 53,300 | 2104億8138万 | -4.63% |
| 11/19 | 3,435 | 3,465 | 3,400 | 3,420 | -0.73% | 104,500 | 2080億4807万 | -5.84% |
| 11/18 | 3,520 | 3,535 | 3,430 | 3,445 | -2.13% | 67,600 | 2095億6889万 | -5.31% |
| 11/17 | 3,520 | 3,535 | 3,455 | 3,520 | -0.14% | 86,400 | 2141億3135万 | -3.35% |
| 11/14 | 3,545 | 3,560 | 3,510 | 3,525 | -0.56% | 80,300 | 2144億3551万 | -3.32% |
| 11/13 | 3,570 | 3,605 | 3,535 | 3,545 | -0.7% | 94,900 | 2156億5217万 | -2.88% |
| 11/12 | 3,620 | 3,665 | 3,550 | 3,570 | -2.19% | 201,000 | 2171億7299万 | -2.33% |
| 11/11 | 3,685 | 3,750 | 3,625 | 3,650 | -4.58% | 255,300 | 2220億3961万 | -0.25% |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/10 | （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) |
| 11/10 | 3,830 | 3,850 | 3,795 | 3,825 | +0.66% | 127,300 | 2326億8534万 | +4.57% |
| 11/07 | 3,875 | 3,880 | 3,770 | 3,800 | -1.17% | 100,800 | 2311億6452万 | +4.17% |
| 11/06 | 3,835 | 3,875 | 3,810 | 3,845 | +1.18% | 108,700 | 2339億200万 | +5.57% |
| 11/05 | 3,850 | 3,895 | 3,735 | 3,800 | -2.06% | 148,200 | 2311億6452万 | +4.42% |
| 11/04 | 3,745 | 3,910 | 3,725 | 3,880 | +2.24% | 292,700 | 2360億3115万 | +6.68% |
| 10/31 | 3,630 | 3,805 | 3,630 | 3,795 | +5.27% | 238,000 | 2308億6036万 | +4.37% |
| 10/30 | 3,550 | 3,655 | 3,530 | 3,605 | +1.55% | 120,400 | 2193億213万 | -0.88% |
| 10/29 | 3,600 | 3,620 | 3,540 | 3,550 | -1.39% | 69,400 | 2159億5633万 | -2.66% |
| 10/28 | 3,610 | 3,655 | 3,585 | 3,600 | -2.57% | 125,100 | 2189億9797万 | -1.59% |
| 10/27 | 3,635 | 3,710 | 3,605 | 3,695 | +2.64% | 87,400 | 2247億7708万 | +0.65% |
| 10/24 | 3,610 | 3,650 | 3,585 | 3,600 | -1.1% | 53,500 | 2189億9797万 | -2.15% |
| 10/23 | 3,655 | 3,680 | 3,635 | 3,640 | -2.02% | 74,300 | 2214億3128万 | -1.36% |
| 10/22 | 3,600 | 3,750 | 3,595 | 3,715 | +3.92% | 220,700 | 2259億9374万 | +0.38% |
| 10/21 | 3,525 | 3,575 | 3,525 | 3,575 | +0.85% | 52,800 | 2174億7715万 | -3.56% |
| 10/20 | 3,565 | 3,565 | 3,540 | 3,545 | +0.42% | 29,800 | 2156億5217万 | -4.68% |
| 10/17 | 3,525 | 3,545 | 3,505 | 3,530 | -0.7% | 39,100 | 2147億3968万 | -5.44% |
| 10/16 | 3,590 | 3,590 | 3,535 | 3,555 | -0.7% | 45,300 | 2162億6050万 | -5.1% |
| 10/15 | 3,600 | 3,615 | 3,575 | 3,580 | +0.85% | 84,000 | 2177億8132万 | -4.79% |
| 10/14 | 3,520 | 3,620 | 3,520 | 3,550 | +0.14% | 129,200 | 2159億5633万 | -5.94% |
| 10/10 | 3,575 | 3,575 | 3,515 | 3,545 | -2.21% | 98,800 | 2156億5217万 | -6.44% |
| 10/09 | 3,625 | 3,675 | 3,620 | 3,625 | -0.41% | 57,100 | 2205億1879万 | -4.68% |
| 10/08 | 3,650 | 3,670 | 3,630 | 3,640 | -0.27% | 57,900 | 2214億3128万 | -4.64% |
| 10/07 | 3,660 | 3,660 | 3,605 | 3,650 | -0.95% | 78,500 | 2220億3961万 | -4.77% |
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。
