| 2026 |
| 04/22 | 3,015 | 3,025 | 2,975 | 2,975 | -1.33% | 168,100 | 2654億7165万 | -0.97% |
| 04/21 | 3,055 | 3,055 | 3,015 | 3,015 | -0.66% | 149,300 | 2690億4102万 | +0.33% |
| 04/20 | （IR情報）15:30 2026年3月期決算発表の延期に関するお知らせ |
| 04/20 | 3,050 | 3,050 | 3,020 | 3,035 | +0.5% | 84,700 | 2708億2570万 | +1% |
| 04/17 | 3,015 | 3,030 | 3,005 | 3,020 | -0.33% | 100,500 | 2694億8719万 | +0.57% |
| 04/16 | 3,050 | 3,055 | 3,025 | 3,030 | -0.33% | 111,100 | 2703億7953万 | +0.87% |
| 04/15 | 3,060 | 3,080 | 3,025 | 3,040 | -0.16% | 103,000 | 2712億7187万 | +1.1% |
| 04/14 | 3,030 | 3,050 | 3,015 | 3,045 | +1.67% | 98,100 | 2717億1805万 | +1.2% |
| 04/13 | 3,020 | 3,050 | 2,985 | 2,995 | -1.32% | 128,700 | 2672億5634万 | -0.47% |
| 04/10 | 3,035 | 3,060 | 3,015 | 3,035 | +0.17% | 99,900 | 2708億2570万 | +0.66% |
| 04/09 | 3,080 | 3,100 | 3,030 | 3,030 | -1.62% | 103,100 | 2703億7953万 | +0.3% |
| 04/08 | 3,085 | 3,095 | 3,050 | 3,080 | +3.11% | 119,100 | 2748億4124万 | +1.82% |
| 04/07 | 3,005 | 3,020 | 2,972 | 2,987 | -0.27% | 106,400 | 2665億4246万 | -1.32% |
| 04/06 | 3,010 | 3,020 | 2,995 | 2,995 | -0.5% | 72,900 | 2672億5634万 | -1.51% |
| 04/03 | 3,030 | 3,035 | 2,997 | 3,010 | +0.33% | 88,300 | 2685億9485万 | -1.47% |
| 04/02 | 3,025 | 3,060 | 3,000 | 3,000 | -0.5% | 96,200 | 2677億251万 | -2.18% |
| 04/01 | 3,025 | 3,025 | 2,986 | 3,015 | +2.52% | 130,500 | 2690億4102万 | -2.11% |
| 03/31 | 2,909 | 2,980 | 2,909 | 2,941 | +0.27% | 144,700 | 2624億3769万 | -4.88% |
| 03/30 | 2,852 | 2,937 | 2,825 | 2,933 | -3.04% | 239,600 | 2617億2382万 | -5.54% |
| 03/27 | 2,999 | 3,070 | 2,999 | 3,025 | +0.17% | 230,100 | 2699億3336万 | -3.14% |
| 03/26 | 3,025 | 3,035 | 2,987 | 3,020 | +0.33% | 186,200 | 2694億8719万 | -3.67% |
| 03/25 | 3,055 | 3,060 | 3,000 | 3,010 | +1.62% | 104,900 | 2685億9485万 | -4.29% |
| 03/24 | 2,969 | 2,972 | 2,929 | 2,962 | +2.42% | 123,800 | 2643億1161万 | -6.21% |
| 03/23 | 2,904 | 2,908 | 2,840 | 2,892 | -1.57% | 176,900 | 2580億6522万 | -8.83% |
| 03/19 | 3,000 | 3,000 | 2,938 | 2,938 | -4.14% | 266,100 | 2621億6999万 | -7.87% |
| 03/18 | 3,050 | 3,070 | 3,040 | 3,065 | +2% | 95,700 | 2735億273万 | -4.34% |
| 03/17 | 3,020 | 3,040 | 3,000 | 3,005 | -0.17% | 68,400 | 2681億4868万 | -6.39% |
| 03/16 | 3,010 | 3,035 | 2,991 | 3,010 | +0.53% | 82,700 | 2685億9485万 | -6.46% |
| 03/13 | 2,987 | 3,030 | 2,979 | 2,994 | -1.67% | 140,000 | 2671億6710万 | -7.11% |
| 03/12 | 3,105 | 3,105 | 3,035 | 3,045 | -2.25% | 137,100 | 2717億1805万 | -5.73% |
| 03/11 | 3,140 | 3,150 | 3,105 | 3,115 | +1.14% | 111,500 | 2779億6444万 | -3.59% |
| 03/10 | 3,100 | 3,115 | 3,055 | 3,080 | +1.32% | 103,500 | 2748億4124万 | -4.64% |
| 03/09 | 2,967 | 3,060 | 2,935 | 3,040 | -3.18% | 161,700 | 2712億7187万 | -5.94% |
| 03/06 | 3,145 | 3,180 | 3,115 | 3,140 | -2.03% | 111,700 | 2801億9529万 | -2.91% |
| 03/05 | 3,205 | 3,255 | 3,190 | 3,205 | +2.72% | 163,300 | 2859億9551万 | -0.84% |
| 03/04 | 3,245 | 3,245 | 3,090 | 3,120 | -0.64% | 268,600 | 2784億1061万 | -3.44% |
| 03/03 | 3,260 | 3,275 | 3,140 | 3,140 | -5.28% | 154,200 | 2801億9529万 | -2.91% |
| 03/02 | 3,280 | 3,315 | 3,235 | 3,315 | -1.49% | 160,300 | 2958億1127万 | +2.28% |
| 02/27 | 3,295 | 3,365 | 3,275 | 3,365 | +2.12% | 174,000 | 3002億7298万 | +3.86% |
| 02/26 | 3,330 | 3,345 | 3,295 | 3,295 | -1.05% | 78,600 | 2940億2659万 | +1.82% |
| 02/25 | 3,330 | 3,340 | 3,280 | 3,330 | +0.45% | 132,200 | 2971億4978万 | +2.94% |
| 02/24 | 3,295 | 3,360 | 3,265 | 3,315 | +1.53% | 152,600 | 2958億1127万 | +2.5% |
| 02/20 | 3,325 | 3,335 | 3,245 | 3,265 | -3.26% | 117,000 | 2913億4956万 | +0.96% |
| 02/19 | 3,315 | 3,375 | 3,300 | 3,375 | +1.5% | 118,900 | 3011億6532万 | +4.39% |
| 02/18 | 3,320 | 3,335 | 3,290 | 3,325 | +1.06% | 60,600 | 2967億361万 | +2.94% |
| 02/17 | 3,290 | 3,315 | 3,250 | 3,290 | -1.05% | 109,500 | 2935億8042万 | +1.92% |
| 02/16 | 3,345 | 3,355 | 3,305 | 3,325 | +0.45% | 130,900 | 2967億361万 | +3.13% |
| 02/13 | 3,335 | 3,345 | 3,260 | 3,310 | -0.6% | 142,600 | 2953億6510万 | +2.89% |
| 02/12 | 3,310 | 3,335 | 3,285 | 3,330 | +0.91% | 178,600 | 2971億4978万 | +3.67% |
| 02/10 | 3,225 | 3,300 | 3,205 | 3,300 | +2.33% | 195,500 | 2944億7276万 | +2.9% |
| 02/09 | 3,250 | 3,250 | 3,210 | 3,225 | +0.94% | 142,700 | 2877億8020万 | +0.72% |
| 02/06 | 3,145 | 3,195 | 3,140 | 3,195 | +1.59% | 149,200 | 2851億317万 | -0.09% |
| 02/05 | 3,210 | 3,225 | 3,135 | 3,145 | -0.63% | 169,200 | 2806億4146万 | -1.56% |
| 02/04 | 3,110 | 3,180 | 3,105 | 3,165 | +2.93% | 211,300 | 2824億2615万 | -0.88% |
| 02/03 | 3,160 | 3,165 | 3,020 | 3,075 | +0.16% | 326,000 | 2743億9507万 | -3.64% |
| 02/02 | （IR情報）14:40 2026年3月期第3四半期決算概要 |
| 02/02 | （IR情報）14:40 通期業績予想の修正に関するお知らせ |
| 02/02 | （IR情報）14:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 3,180 | 3,210 | 3,050 | 3,070 | -1.92% | 469,300 | 2739億4890万 | -3.85% |
| 01/30 | 3,120 | 3,190 | 3,080 | 3,130 | +1.29% | 247,500 | 2793億295万 | -2.03% |
| 01/29 | 3,055 | 3,095 | 3,020 | 3,090 | -0.32% | 161,500 | 2757億3358万 | -3.32% |
| 01/28 | 3,130 | 3,130 | 3,090 | 3,100 | -2.36% | 113,000 | 2766億2593万 | -3.06% |
| 01/27 | 3,170 | 3,190 | 3,160 | 3,175 | -1.09% | 108,300 | 2833億1849万 | -0.69% |
| 01/26 | 3,230 | 3,240 | 3,185 | 3,210 | -2.73% | 126,200 | 2864億4168万 | +0.53% |
| 01/23 | 3,305 | 3,320 | 3,275 | 3,300 | -0.15% | 81,500 | 2944億7276万 | +3.55% |
| 01/22 | 3,290 | 3,325 | 3,270 | 3,305 | +1.23% | 110,400 | 2949億1893万 | +3.93% |
| 01/21 | 3,215 | 3,265 | 3,210 | 3,265 | 0% | 110,300 | 2913億4956万 | +2.93% |
| 01/20 | 3,275 | 3,290 | 3,260 | 3,265 | -1.06% | 80,100 | 2913億4956万 | +3.22% |
| 01/19 | 3,295 | 3,300 | 3,245 | 3,300 | -0.15% | 77,400 | 2944億7276万 | +4.6% |
| 01/16 | 3,210 | 3,305 | 3,210 | 3,305 | +1.54% | 118,900 | 2949億1893万 | +5.12% |
| 01/15 | 3,220 | 3,275 | 3,220 | 3,255 | -0.91% | 113,400 | 2904億5722万 | +3.89% |
| 01/14 | 3,295 | 3,305 | 3,250 | 3,285 | +0.31% | 149,400 | 2931億3425万 | +5.25% |
| 01/13 | 3,270 | 3,280 | 3,240 | 3,275 | +2.34% | 161,600 | 2922億4191万 | +5.27% |
| 01/09 | 3,180 | 3,220 | 3,180 | 3,200 | +1.27% | 106,100 | 2855億4934万 | +3.26% |
| 01/08 | 3,165 | 3,185 | 3,150 | 3,160 | -0.63% | 91,700 | 2819億7998万 | +2.27% |
| 01/07 | 3,150 | 3,200 | 3,140 | 3,180 | -0.78% | 123,000 | 2837億6466万 | +3.15% |
| 01/06 | 3,200 | 3,280 | 3,180 | 3,205 | +0.94% | 224,900 | 2859億9551万 | +4.23% |
| 01/05 | 3,135 | 3,190 | 3,125 | 3,175 | +1.93% | 137,200 | 2833億1849万 | +3.62% |
| 2025 |
| 12/30 | 3,125 | 3,135 | 3,100 | 3,115 | -0.16% | 77,200 | 2779億6444万 | +2% |
| 12/29 | 3,120 | 3,130 | 3,100 | 3,120 | +0.48% | 107,100 | 2784億1061万 | +2.5% |
| 12/26 | 3,125 | 3,130 | 3,085 | 3,105 | -0.16% | 72,700 | 2770億7210万 | +2.41% |
| 12/25 | 3,125 | 3,140 | 3,090 | 3,110 | -0.32% | 57,900 | 2775億1827万 | +2.91% |
| 12/24 | 3,135 | 3,135 | 3,100 | 3,120 | -0.16% | 70,000 | 2784億1061万 | +3.62% |
| 12/23 | 3,155 | 3,180 | 3,115 | 3,125 | -0.95% | 94,600 | 2788億5678万 | +4.17% |
| 12/22 | 3,200 | 3,200 | 3,155 | 3,155 | +0.48% | 108,900 | 2815億3380万 | +5.52% |
| 12/19 | 3,100 | 3,150 | 3,090 | 3,140 | +1.78% | 260,500 | 2801億9529万 | +5.37% |
| 12/18 | 3,085 | 3,095 | 3,065 | 3,085 | +0.49% | 109,700 | 2752億8741万 | +3.8% |
| 12/17 | 3,075 | 3,080 | 3,035 | 3,070 | +0.66% | 131,700 | 2739億4890万 | +3.54% |
| 12/16 | 3,120 | 3,130 | 3,040 | 3,050 | -2.4% | 110,200 | 2721億6422万 | +3.11% |
| 12/15 | 3,105 | 3,130 | 3,080 | 3,125 | +0.48% | 87,400 | 2788億5678万 | +5.86% |
| 12/12 | 3,090 | 3,110 | 3,075 | 3,110 | +2.3% | 129,000 | 2775億1827万 | +5.71% |
| 12/11 | 3,090 | 3,090 | 3,035 | 3,040 | -0.65% | 100,800 | 2712億7187万 | +3.68% |
| 12/10 | 3,085 | 3,100 | 3,060 | 3,060 | +1.32% | 195,700 | 2730億5656万 | +4.65% |
| 12/09 | 3,020 | 3,035 | 2,994 | 3,020 | -0.33% | 93,900 | 2694億8719万 | +3.57% |
| 12/08 | 3,005 | 3,035 | 2,991 | 3,030 | +1.99% | 137,000 | 2703億7953万 | +4.27% |
| 12/05 | 3,010 | 3,030 | 2,966 | 2,971 | -1.79% | 159,500 | 2651億1472万 | +2.55% |
| 12/04 | 2,964 | 3,030 | 2,964 | 3,025 | +1.65% | 170,700 | 2699億3336万 | +4.85% |
| 12/03 | 3,005 | 3,015 | 2,968 | 2,976 | -0.37% | 241,800 | 2655億6089万 | +3.66% |
| 12/02 | 2,992 | 3,005 | 2,956 | 2,987 | +0.2% | 251,400 | 2665億4246万 | +4.37% |
| 12/01 | 2,990 | 3,005 | 2,971 | 2,981 | +0.3% | 216,000 | 2660億706万 | +4.6% |
| 11/28 | 2,938 | 2,986 | 2,926 | 2,972 | +1.3% | 163,900 | 2652億395万 | +4.72% |
| 11/27 | 2,927 | 2,943 | 2,917 | 2,934 | +0.24% | 149,300 | 2618億1305万 | +3.82% |
| 11/26 | 2,885 | 2,936 | 2,862 | 2,927 | +2.49% | 167,100 | 2611億8841万 | +4.02% |
| 11/25 | 2,870 | 2,872 | 2,837 | 2,856 | +1.28% | 144,800 | 2548億5279万 | +1.89% |
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。
