| 2026 |
| 03/06 | 3,890 | 3,940 | 3,815 | 3,880 | -1.52% | 40,900 | 569億3904万 | -5.62% |
| 03/05 | 3,900 | 3,990 | 3,890 | 3,940 | +4.1% | 54,700 | 578億1954万 | -3.97% |
| 03/04 | 3,855 | 3,895 | 3,685 | 3,785 | -5.26% | 98,500 | 555億4492万 | -7.57% |
| 03/03 | 4,180 | 4,180 | 3,995 | 3,995 | -4.43% | 53,800 | 586億2667万 | -2.39% |
| 03/02 | 4,125 | 4,215 | 4,085 | 4,180 | -1.65% | 41,800 | 613億4155万 | +2.23% |
| 02/27 | 4,140 | 4,275 | 4,120 | 4,250 | +1.8% | 50,900 | 623億6880万 | +4.22% |
| 02/26 | 4,110 | 4,195 | 4,080 | 4,175 | +0.85% | 46,500 | 612億6817万 | +2.81% |
| 02/25 | 4,195 | 4,220 | 4,135 | 4,140 | -2.59% | 35,300 | 607億5454万 | +2.25% |
| 02/24 | 4,275 | 4,280 | 4,205 | 4,250 | -0.58% | 40,500 | 623億6880万 | +5.17% |
| 02/20 | 4,190 | 4,290 | 4,185 | 4,275 | +1.3% | 29,300 | 627億3567万 | +6.05% |
| 02/19 | 4,220 | 4,250 | 4,170 | 4,220 | +0.72% | 25,400 | 619億2855万 | +5.05% |
| 02/18 | 4,190 | 4,220 | 4,160 | 4,190 | 0% | 15,300 | 614億8830万 | +4.62% |
| 02/17 | 4,255 | 4,255 | 4,170 | 4,190 | -1.53% | 32,600 | 614億8830万 | +4.93% |
| 02/16 | 4,300 | 4,325 | 4,225 | 4,255 | -0.35% | 35,200 | 624億4217万 | +6.94% |
| 02/13 | 4,350 | 4,380 | 4,270 | 4,270 | -3.39% | 35,600 | 626億6230万 | +7.75% |
| 02/12 | 4,330 | 4,425 | 4,285 | 4,420 | +3.15% | 42,900 | 648億6355万 | +12.01% |
| 02/10 | 4,300 | 4,330 | 4,280 | 4,285 | +0.59% | 31,200 | 628億8242万 | +9.2% |
| 02/09 | 4,225 | 4,270 | 4,200 | 4,260 | +2.04% | 41,300 | 625億1555万 | +9.09% |
| 02/06 | 4,095 | 4,185 | 4,085 | 4,175 | +0.72% | 39,100 | 612億6817万 | +7.44% |
| 02/05 | 4,220 | 4,220 | 4,070 | 4,145 | -1.89% | 44,900 | 608億2792万 | +7.11% |
| 02/04 | 4,040 | 4,245 | 4,005 | 4,225 | +4.58% | 62,300 | 620億192万 | +9.65% |
| 02/03 | 3,950 | 4,090 | 3,905 | 4,040 | +3.99% | 89,900 | 592億8704万 | +5.35% |
| 02/02 | 4,090 | 4,090 | 3,865 | 3,885 | +5.86% | 139,000 | 570億1242万 | +1.6% |
| 01/30 | （IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 3,660 | 3,675 | 3,610 | 3,670 | +0.14% | 54,500 | 538億5729万 | -3.88% |
| 01/29 | 3,680 | 3,690 | 3,615 | 3,665 | -0.41% | 31,800 | 537億8391万 | -4.11% |
| 01/28 | 3,760 | 3,760 | 3,635 | 3,680 | -2.13% | 41,800 | 540億404万 | -3.82% |
| 01/27 | 3,720 | 3,775 | 3,700 | 3,760 | +0.67% | 30,000 | 551億7804万 | -1.8% |
| 01/26 | 3,830 | 3,830 | 3,735 | 3,735 | -4.11% | 51,300 | 548億1116万 | -2.35% |
| 01/23 | 3,900 | 3,930 | 3,855 | 3,895 | +0.26% | 32,000 | 571億5917万 | +1.91% |
| 01/22 | 3,880 | 3,905 | 3,850 | 3,885 | +1.3% | 41,500 | 570億1242万 | +1.83% |
| 01/21 | 3,770 | 3,860 | 3,755 | 3,835 | -1.16% | 33,200 | 562億7867万 | +0.84% |
| 01/20 | 3,915 | 3,915 | 3,850 | 3,880 | -1.27% | 27,400 | 569億3904万 | +2.4% |
| 01/19 | 3,960 | 3,995 | 3,875 | 3,930 | -2% | 53,300 | 576億7279万 | +4.11% |
| 01/16 | 3,950 | 4,015 | 3,945 | 4,010 | +2.04% | 55,600 | 588億4679万 | +6.79% |
| 01/15 | 3,905 | 3,960 | 3,895 | 3,930 | +0.26% | 35,700 | 576億7279万 | +5.25% |
| 01/14 | 3,880 | 3,925 | 3,880 | 3,920 | +1.03% | 30,300 | 575億2604万 | +5.55% |
| 01/13 | 3,865 | 3,910 | 3,835 | 3,880 | +0.78% | 54,100 | 569億3904万 | +5.01% |
| 01/09 | 3,830 | 3,865 | 3,815 | 3,850 | +0.26% | 23,200 | 564億9879万 | +4.73% |
| 01/08 | 3,845 | 3,865 | 3,820 | 3,840 | -0.13% | 23,200 | 563億5204万 | +4.86% |
| 01/07 | 3,860 | 3,880 | 3,825 | 3,845 | -0.77% | 25,000 | 564億2542万 | +5.37% |
| 01/06 | 3,800 | 3,885 | 3,800 | 3,875 | +1.97% | 49,500 | 568億6567万 | +6.49% |
| 01/05 | 3,790 | 3,845 | 3,770 | 3,800 | +0.4% | 57,600 | 557億6504万 | +4.74% |
| 2025 |
| 12/30 | 3,805 | 3,840 | 3,775 | 3,785 | +0.13% | 37,300 | 555億4492万 | +4.67% |
| 12/29 | 3,745 | 3,790 | 3,735 | 3,780 | +1.48% | 36,600 | 554億7154万 | +4.97% |
| 12/26 | 3,800 | 3,800 | 3,705 | 3,725 | -1.46% | 33,700 | 546億6441万 | +3.76% |
| 12/25 | 3,755 | 3,805 | 3,745 | 3,780 | +0.67% | 27,600 | 554億7154万 | +5.62% |
| 12/24 | 3,780 | 3,800 | 3,755 | 3,755 | +0.13% | 27,000 | 551億467万 | +5.48% |
| 12/23 | 3,725 | 3,765 | 3,710 | 3,750 | -0.4% | 39,700 | 550億3129万 | +5.78% |
| 12/22 | 3,780 | 3,800 | 3,715 | 3,765 | +0.13% | 39,700 | 552億5142万 | +6.63% |
| 12/19 | 3,790 | 3,795 | 3,735 | 3,760 | +0.13% | 58,600 | 551億7804万 | +6.94% |
| 12/18 | 3,655 | 3,760 | 3,635 | 3,755 | +2.46% | 46,400 | 551億467万 | +7.29% |
| 12/17 | 3,680 | 3,680 | 3,625 | 3,665 | +0.14% | 25,800 | 537億8391万 | +5.2% |
| 12/16 | 3,720 | 3,720 | 3,630 | 3,660 | -1.74% | 44,800 | 537億1054万 | +5.41% |
| 12/15 | 3,595 | 3,725 | 3,570 | 3,725 | +3.91% | 61,700 | 546億6441万 | +7.63% |
| 12/12 | 3,605 | 3,610 | 3,540 | 3,585 | +3.02% | 35,500 | 526億991万 | +4.09% |
| 12/11 | 3,540 | 3,540 | 3,475 | 3,480 | -1.56% | 30,800 | 510億6904万 | +1.31% |
| 12/10 | 3,430 | 3,550 | 3,430 | 3,535 | +3.06% | 31,400 | 518億7616万 | +3.18% |
| 12/09 | 3,470 | 3,500 | 3,420 | 3,430 | -1.29% | 21,600 | 503億3529万 | +0.38% |
| 12/08 | 3,470 | 3,480 | 3,440 | 3,475 | +1.46% | 17,500 | 509億9566万 | +1.79% |
| 12/05 | 3,440 | 3,505 | 3,420 | 3,425 | -0.44% | 31,300 | 502億6191万 | +0.41% |
| 12/04 | 3,405 | 3,455 | 3,400 | 3,440 | +0.44% | 28,100 | 504億8204万 | +0.76% |
| 12/03 | 3,460 | 3,470 | 3,425 | 3,425 | -1.86% | 24,100 | 502億6191万 | +0.82% |
| 12/02 | 3,535 | 3,545 | 3,435 | 3,490 | -0.85% | 31,500 | 512億1579万 | +3.04% |
| 12/01 | 3,600 | 3,600 | 3,475 | 3,520 | -1.68% | 42,800 | 516億5604万 | +4.39% |
| 11/28 | 3,610 | 3,610 | 3,540 | 3,580 | -0.97% | 53,400 | 525億3654万 | +6.71% |
| 11/27 | 3,500 | 3,625 | 3,500 | 3,615 | +3.43% | 110,300 | 530億5016万 | +8.43% |
| 11/26 | 3,455 | 3,495 | 3,435 | 3,495 | +2.19% | 26,400 | 512億8916万 | +5.62% |
| 11/25 | 3,500 | 3,520 | 3,420 | 3,420 | -2.01% | 46,100 | 501億8854万 | +4.05% |
| 11/21 | 3,385 | 3,490 | 3,385 | 3,490 | +1.16% | 47,300 | 512億1579万 | +6.83% |
| 11/20 | 3,375 | 3,460 | 3,345 | 3,450 | +4.07% | 42,200 | 506億2879万 | +6.32% |
| 11/19 | 3,365 | 3,390 | 3,300 | 3,315 | -1.49% | 32,600 | 486億4766万 | +2.89% |
| 11/18 | 3,400 | 3,450 | 3,335 | 3,365 | -1.46% | 41,100 | 493億8141万 | +5.09% |
| 11/17 | 3,405 | 3,450 | 3,385 | 3,415 | +0.89% | 37,600 | 501億1516万 | +7.56% |
| 11/14 | 3,330 | 3,390 | 3,320 | 3,385 | +0.89% | 29,300 | 496億7491万 | +7.56% |
| 11/13 | 3,345 | 3,400 | 3,345 | 3,355 | -0.45% | 18,600 | 492億3466万 | +7.46% |
| 11/12 | 3,320 | 3,395 | 3,300 | 3,370 | +0.45% | 28,700 | 494億5479万 | +8.78% |
| 11/11 | 3,395 | 3,440 | 3,335 | 3,355 | -1.18% | 43,400 | 492億3466万 | +9.21% |
| 11/10 | 3,285 | 3,410 | 3,280 | 3,395 | +3.19% | 29,400 | 498億2166万 | +11.49% |
| 11/07 | 3,350 | 3,360 | 3,285 | 3,290 | -2.08% | 23,200 | 482億8078万 | +9.01% |
| 11/06 | 3,275 | 3,390 | 3,230 | 3,360 | +3.38% | 54,700 | 493億804万 | +12.07% |
| 11/05 | 3,245 | 3,265 | 3,175 | 3,250 | -1.96% | 56,500 | 476億9378万 | +9.13% |
| 11/04 | 3,355 | 3,370 | 3,280 | 3,315 | -0.9% | 49,300 | 486億4766万 | +11.84% |
| 10/31 | 3,405 | 3,415 | 3,325 | 3,345 | -2.19% | 64,200 | 490億8791万 | +13.43% |
| 10/30 | 3,430 | 3,500 | 3,405 | 3,420 | -1.72% | 103,600 | 501億8854万 | +16.6% |
| 10/29 | 3,385 | 3,590 | 3,360 | 3,480 | +14.66% | 363,400 | 510億6904万 | +19.42% |
| 10/28 | （IR情報）15:40 海外子会社の解散、2026年3月期連結業績予想修正、個別業績予想の前期実績との差異、2026年3月期半期決算における法人税等調整額(益)計上のお知らせ |
| 10/28 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/28 | 3,190 | 3,195 | 3,005 | 3,035 | -4.41% | 83,700 | 445億3866万 | +4.91% |
| 10/27 | 3,125 | 3,180 | 3,125 | 3,175 | +2.25% | 73,100 | 465億9316万 | +10.09% |
| 10/24 | 3,100 | 3,105 | 3,060 | 3,105 | +0.16% | 62,700 | 455億6591万 | +8.23% |
| 10/23 | 3,040 | 3,100 | 3,030 | 3,100 | +1.64% | 54,200 | 454億9253万 | +8.47% |
| 10/22 | 3,020 | 3,060 | 2,974 | 3,050 | +1.97% | 53,100 | 447億5878万 | +7.02% |
| 10/21 | 2,961 | 3,025 | 2,951 | 2,991 | +1.36% | 48,300 | 438億9296万 | +5.24% |
| 10/20 | 2,947 | 2,977 | 2,939 | 2,951 | +1.13% | 27,300 | 433億596万 | +4.06% |
| 10/17 | 2,929 | 2,958 | 2,916 | 2,918 | -0.92% | 38,200 | 428億2168万 | +3.04% |
| 10/16 | 2,900 | 2,970 | 2,894 | 2,945 | +3.12% | 86,400 | 432億1791万 | +4.14% |
| 10/15 | 2,834 | 2,859 | 2,793 | 2,856 | +1.35% | 43,800 | 419億1183万 | +1.13% |
| 10/14 | 2,660 | 2,837 | 2,654 | 2,818 | +4.8% | 111,300 | 413億5418万 | -0.25% |
| 10/10 | （IR情報）16:00 新幹線電車の受注に関するお知らせ |
| 10/10 | 2,700 | 2,704 | 2,670 | 2,689 | -1.57% | 42,500 | 394億6110万 | -4.81% |
| 10/09 | 2,741 | 2,758 | 2,730 | 2,732 | -0.33% | 39,900 | 400億9213万 | -3.36% |
| 10/08 | 2,757 | 2,784 | 2,719 | 2,741 | -0.98% | 37,200 | 402億2420万 | -3.14% |
| 10/07 | 2,713 | 2,773 | 2,702 | 2,768 | +2.06% | 45,400 | 406億2043万 | -2.16% |
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。
