| 2026 |
| 03/06 | 3,750 | 3,760 | 3,730 | 3,745 | 0% | 1,900 | 257億1691万 | +0.81% |
| 03/05 | 3,750 | 3,760 | 3,710 | 3,745 | +1.35% | 4,200 | 257億1691万 | +0.92% |
| 03/04 | 3,725 | 3,740 | 3,665 | 3,695 | -1.34% | 8,100 | 253億7356万 | -0.35% |
| 03/03 | 3,785 | 3,800 | 3,740 | 3,745 | -1.06% | 6,400 | 257億1691万 | +1% |
| 03/02 | 3,800 | 3,800 | 3,780 | 3,785 | -0.39% | 3,300 | 259億9159万 | +2.1% |
| 02/27 | 3,795 | 3,800 | 3,775 | 3,800 | +0.13% | 4,800 | 260億9460万 | +2.62% |
| 02/26 | 3,795 | 3,795 | 3,780 | 3,795 | +0.13% | 2,500 | 260億6026万 | +2.65% |
| 02/25 | 3,790 | 3,795 | 3,775 | 3,790 | +0.26% | 4,000 | 260億2593万 | +2.6% |
| 02/24 | 3,750 | 3,790 | 3,750 | 3,780 | +1.89% | 10,200 | 259億5726万 | +2.41% |
| 02/20 | 3,750 | 3,750 | 3,710 | 3,710 | -0.67% | 3,100 | 254億7657万 | +0.6% |
| 02/19 | 3,740 | 3,760 | 3,735 | 3,735 | -0.4% | 2,800 | 256億4824万 | +1.27% |
| 02/18 | 3,750 | 3,755 | 3,735 | 3,750 | +0.27% | 4,200 | 257億5125万 | +1.76% |
| 02/17 | 3,705 | 3,745 | 3,700 | 3,740 | +0.54% | 3,200 | 256億8258万 | +1.63% |
| 02/16 | 3,680 | 3,720 | 3,670 | 3,720 | +1.78% | 5,400 | 255億4524万 | +1.17% |
| 02/13 | （IR情報）16:30 2026年1月度月次概況(速報)に関するお知らせ |
| 02/13 | 3,650 | 3,665 | 3,650 | 3,655 | -0.14% | 2,300 | 250億9888万 | -0.52% |
| 02/12 | 3,670 | 3,700 | 3,660 | 3,660 | -0.41% | 2,800 | 251億3322万 | -0.38% |
| 02/10 | 3,655 | 3,695 | 3,650 | 3,675 | +0.68% | 5,700 | 252億3622万 | 0% |
| 02/09 | 3,680 | 3,685 | 3,650 | 3,650 | -0.41% | 4,100 | 250億6455万 | -0.63% |
| 02/06 | 3,685 | 3,685 | 3,660 | 3,665 | -0.14% | 3,200 | 251億6755万 | -0.08% |
| 02/05 | 3,670 | 3,695 | 3,655 | 3,670 | 0% | 3,300 | 252億189万 | +0.19% |
| 02/04 | 3,670 | 3,700 | 3,660 | 3,670 | -0.27% | 3,500 | 252億189万 | +0.41% |
| 02/03 | 3,695 | 3,700 | 3,660 | 3,680 | +0.41% | 2,400 | 252億7056万 | +0.93% |
| 02/02 | 3,700 | 3,720 | 3,665 | 3,665 | -0.95% | 3,700 | 251億6755万 | +0.83% |
| 01/30 | 3,675 | 3,720 | 3,675 | 3,700 | +1.51% | 3,800 | 254億790万 | +2.01% |
| 01/29 | （IR情報）16:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | 3,680 | 3,680 | 3,645 | 3,645 | -0.27% | 2,300 | 250億3021万 | +0.75% |
| 01/28 | 3,680 | 3,680 | 3,655 | 3,655 | -0.27% | 2,400 | 250億9888万 | +1.16% |
| 01/27 | 3,700 | 3,700 | 3,665 | 3,665 | -0.68% | 1,700 | 251億6755万 | +1.61% |
| 01/26 | 3,730 | 3,730 | 3,680 | 3,690 | -1.07% | 5,600 | 253億3923万 | +2.47% |
| 01/23 | 3,710 | 3,755 | 3,705 | 3,730 | +1.08% | 5,700 | 256億1391万 | +3.81% |
| 01/22 | 3,670 | 3,720 | 3,660 | 3,690 | +1.1% | 6,600 | 253億3923万 | +2.96% |
| 01/21 | 3,705 | 3,705 | 3,650 | 3,650 | -1.48% | 7,000 | 250億6455万 | +2.01% |
| 01/20 | 3,710 | 3,710 | 3,685 | 3,705 | -0.27% | 4,400 | 254億4223万 | +3.75% |
| 01/19 | 3,735 | 3,735 | 3,700 | 3,715 | 0% | 4,100 | 255億1090万 | +4.27% |
| 01/16 | 3,720 | 3,725 | 3,690 | 3,715 | 0% | 4,400 | 255億1090万 | +4.47% |
| 01/15 | （IR情報）16:30 2025年12月度月次概況(速報)に関するお知らせ |
| 01/15 | 3,655 | 3,720 | 3,655 | 3,715 | +1.64% | 8,600 | 255億1090万 | +4.68% |
| 01/14 | 3,640 | 3,665 | 3,620 | 3,655 | +0.69% | 6,000 | 250億9888万 | +3.16% |
| 01/13 | 3,675 | 3,685 | 3,625 | 3,630 | -0.55% | 8,100 | 249億2721万 | +2.54% |
| 01/09 | 3,645 | 3,680 | 3,645 | 3,650 | +0.14% | 4,200 | 250億6455万 | +3.17% |
| 01/08 | 3,675 | 3,675 | 3,645 | 3,645 | -0.14% | 3,100 | 250億3021万 | +3.05% |
| 01/07 | 3,700 | 3,700 | 3,625 | 3,650 | -1.48% | 7,900 | 250億6455万 | +3.22% |
| 01/06 | 3,625 | 3,730 | 3,625 | 3,705 | +2.63% | 16,700 | 254億4223万 | +4.81% |
| 01/05 | 3,550 | 3,610 | 3,530 | 3,610 | +1.98% | 12,600 | 247億8987万 | +2.21% |
| 2025 |
| 12/30 | 3,520 | 3,560 | 3,515 | 3,540 | +0.43% | 8,200 | 243億918万 | +0.23% |
| 12/29 | 3,485 | 3,525 | 3,465 | 3,525 | +1.29% | 10,800 | 242億617万 | -0.25% |
| 12/26 | 3,420 | 3,495 | 3,420 | 3,480 | +1.31% | 21,000 | 238億9716万 | -1.53% |
| 12/25 | 3,415 | 3,455 | 3,415 | 3,435 | +0.59% | 19,400 | 235億8814万 | -2.88% |
| 12/24 | 3,470 | 3,475 | 3,415 | 3,415 | -1.59% | 23,300 | 234億5080万 | -3.56% |
| 12/23 | 3,475 | 3,480 | 3,470 | 3,470 | -0.14% | 16,000 | 238億2849万 | -2.14% |
| 12/22 | 3,500 | 3,510 | 3,475 | 3,475 | -0.86% | 11,300 | 238億6282万 | -2.11% |
| 12/19 | 3,500 | 3,520 | 3,500 | 3,505 | +0.14% | 6,000 | 240億6883万 | -1.41% |
| 12/18 | 3,515 | 3,525 | 3,500 | 3,500 | -0.57% | 8,300 | 240億3450万 | -1.69% |
| 12/17 | 3,495 | 3,520 | 3,480 | 3,520 | +0.57% | 15,500 | 241億7184万 | -1.26% |
| 12/16 | 3,520 | 3,520 | 3,500 | 3,500 | -0.28% | 6,200 | 240億3450万 | -1.91% |
| 12/15 | （IR情報）16:30 2025年11月度月次概況(速報)に関するお知らせ |
| 12/15 | 3,505 | 3,530 | 3,505 | 3,510 | -0.28% | 11,600 | 241億317万 | -1.71% |
| 12/12 | 3,495 | 3,530 | 3,495 | 3,520 | +1.29% | 10,400 | 241億7184万 | -1.51% |
| 12/11 | 3,530 | 3,530 | 3,475 | 3,475 | -1.28% | 18,200 | 238億6282万 | -2.91% |
| 12/10 | 3,525 | 3,540 | 3,515 | 3,520 | -0.14% | 8,000 | 241億7184万 | -1.87% |
| 12/09 | 3,545 | 3,550 | 3,520 | 3,525 | -0.7% | 8,800 | 242億617万 | -1.95% |
| 12/08 | 3,575 | 3,575 | 3,545 | 3,550 | -0.7% | 7,200 | 243億7785万 | -1.5% |
| 12/05 | 3,570 | 3,575 | 3,550 | 3,575 | -0.14% | 5,600 | 245億4952万 | -1% |
| 12/04 | 3,585 | 3,590 | 3,570 | 3,580 | 0% | 4,500 | 245億8386万 | -1.05% |
| 12/03 | 3,605 | 3,610 | 3,580 | 3,580 | -0.69% | 8,300 | 245億8386万 | -1.32% |
| 12/02 | 3,630 | 3,630 | 3,605 | 3,605 | -0.55% | 4,000 | 247億5553万 | -0.91% |
| 12/01 | 3,640 | 3,650 | 3,620 | 3,625 | -0.28% | 5,800 | 248億9287万 | -0.6% |
| 11/28 | 3,605 | 3,650 | 3,605 | 3,635 | +0.28% | 4,100 | 249億6154万 | -0.52% |
| 11/27 | 3,620 | 3,640 | 3,610 | 3,625 | +0.14% | 5,000 | 248億9287万 | -1.01% |
| 11/26 | 3,585 | 3,625 | 3,585 | 3,620 | +1.12% | 7,500 | 248億5854万 | -1.34% |
| 11/25 | 3,530 | 3,585 | 3,530 | 3,580 | +1.42% | 8,900 | 245億8386万 | -2.61% |
| 11/21 | 3,545 | 3,580 | 3,530 | 3,530 | -0.7% | 9,600 | 242億4051万 | -4.21% |
| 11/20 | 3,555 | 3,580 | 3,545 | 3,555 | +0.42% | 3,800 | 244億1218万 | -3.79% |
| 11/19 | 3,525 | 3,565 | 3,515 | 3,540 | +0.28% | 9,900 | 243億918万 | -4.4% |
| 11/18 | 3,570 | 3,580 | 3,530 | 3,530 | -1.12% | 10,500 | 242億4051万 | -4.85% |
| 11/17 | 3,605 | 3,605 | 3,570 | 3,570 | -0.97% | 9,300 | 245億1519万 | -4.03% |
| 11/14 | （IR情報）16:30 2025年10月度月次概況(速報)に関するお知らせ |
| 11/14 | 3,620 | 3,630 | 3,605 | 3,605 | -0.69% | 5,300 | 247億5553万 | -3.33% |
| 11/13 | 3,625 | 3,645 | 3,620 | 3,630 | +0.14% | 4,400 | 249億2721万 | -2.89% |
| 11/12 | 3,590 | 3,630 | 3,590 | 3,625 | +0.97% | 6,900 | 248億9287万 | -3.2% |
| 11/11 | 3,565 | 3,600 | 3,560 | 3,590 | +0.7% | 15,600 | 246億5253万 | -4.29% |
| 11/10 | 3,600 | 3,600 | 3,565 | 3,565 | -1.11% | 16,800 | 244億8085万 | -5.19% |
| 11/07 | 3,605 | 3,635 | 3,600 | 3,605 | -0.55% | 12,100 | 247億5553万 | -4.35% |
| 11/06 | 3,680 | 3,680 | 3,620 | 3,625 | -1.76% | 14,200 | 248億9287万 | -4.05% |
| 11/05 | 3,710 | 3,730 | 3,625 | 3,690 | -0.67% | 16,500 | 253億3923万 | -2.64% |
| 11/04 | 3,750 | 3,760 | 3,715 | 3,715 | -0.93% | 7,000 | 255億1090万 | -2.24% |
| 10/31 | 3,705 | 3,750 | 3,700 | 3,750 | +0.81% | 12,000 | 257億5125万 | -1.7% |
| 10/30 | （IR情報）16:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | 3,760 | 3,770 | 3,720 | 3,720 | -1.06% | 9,100 | 255億4524万 | -2.85% |
| 10/29 | 3,825 | 3,825 | 3,755 | 3,760 | -1.7% | 13,500 | 258億1992万 | -2.21% |
| 10/28 | 3,825 | 3,835 | 3,825 | 3,825 | 0% | 2,600 | 262億6627万 | -0.86% |
| 10/27 | 3,825 | 3,835 | 3,820 | 3,825 | 0% | 8,600 | 262億6627万 | -1.11% |
| 10/24 | 3,810 | 3,825 | 3,810 | 3,825 | +0.13% | 3,600 | 262億6627万 | -1.39% |
| 10/23 | 3,825 | 3,825 | 3,815 | 3,820 | +0.13% | 3,500 | 262億3194万 | -1.8% |
| 10/22 | 3,795 | 3,820 | 3,795 | 3,815 | +0.39% | 5,700 | 261億9760万 | -2.2% |
| 10/21 | 3,805 | 3,815 | 3,795 | 3,800 | -0.26% | 5,400 | 260億9460万 | -2.89% |
| 10/20 | 3,825 | 3,835 | 3,810 | 3,810 | +0.4% | 6,100 | 261億6327万 | -2.93% |
| 10/17 | 3,775 | 3,795 | 3,775 | 3,795 | +0.53% | 5,000 | 260億6026万 | -3.61% |
| 10/16 | 3,770 | 3,795 | 3,760 | 3,775 | +0.13% | 7,000 | 259億2292万 | -4.43% |
| 10/15 | （IR情報）16:30 2025年9月度月次概況(速報)に関するお知らせ |
| 10/15 | 3,740 | 3,775 | 3,725 | 3,770 | +1.48% | 9,100 | 258億8859万 | -4.89% |
| 10/14 | 3,745 | 3,745 | 3,685 | 3,715 | -1.33% | 22,600 | 255億1090万 | -6.61% |
| 10/10 | 3,810 | 3,810 | 3,760 | 3,765 | -1.18% | 17,200 | 258億5425万 | -5.73% |
| 10/09 | 3,830 | 3,830 | 3,805 | 3,810 | -0.26% | 8,400 | 261億6327万 | -4.89% |
| 10/08 | 3,800 | 3,825 | 3,800 | 3,820 | +0.53% | 9,800 | 262億3194万 | -4.9% |
| 10/07 | 3,795 | 3,805 | 3,795 | 3,800 | +0.13% | 7,000 | 260億9460万 | -5.64% |
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。
