| 2026 |
| 03/06 | 1,210 | 1,214 | 1,195 | 1,200 | -0.83% | 1,100 | 42億343万 | -0.58% |
| 03/05 | 1,190 | 1,210 | 1,190 | 1,210 | +2.11% | 1,800 | 42億3845万 | +0.25% |
| 03/04 | 1,185 | 1,185 | 1,185 | 1,185 | -0.42% | 1,400 | 41億5088万 | -1.74% |
| 03/03 | 1,200 | 1,200 | 1,190 | 1,190 | -0.42% | 4,400 | 41億6840万 | -1.49% |
| 03/02 | 1,202 | 1,206 | 1,195 | 1,195 | -2.05% | 3,300 | 41億8591万 | -1.16% |
| 02/27 | 1,220 | 1,220 | 1,220 | 1,220 | +0.74% | 100 | 42億7348万 | +0.83% |
| 02/26 | 1,210 | 1,224 | 1,209 | 1,211 | -0.33% | 700 | 42億4196万 | +0.08% |
| 02/25 | 1,222 | 1,222 | 1,215 | 1,215 | -0.08% | 700 | 42億5597万 | +0.41% |
| 02/24 | 1,207 | 1,220 | 1,207 | 1,216 | +0.75% | 1,800 | 42億5947万 | +0.5% |
| 02/20 | 1,217 | 1,217 | 1,206 | 1,207 | -1.23% | 1,600 | 42億2795万 | -0.25% |
| 02/19 | 1,210 | 1,222 | 1,210 | 1,222 | +0.99% | 600 | 42億8049万 | +0.99% |
| 02/18 | 1,210 | 1,210 | 1,210 | 1,210 | -0.33% | 1,200 | 42億3845万 | 0% |
| 02/17 | 1,216 | 1,216 | 1,214 | 1,214 | -0.98% | 300 | 42億5247万 | +0.33% |
| 02/16 | 1,207 | 1,226 | 1,200 | 1,226 | +1.24% | 1,400 | 42億9450万 | +1.32% |
| 02/13 | 1,211 | 1,211 | 1,211 | 1,211 | 0% | 900 | 42億4196万 | +0.08% |
| 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 | 1,209 | 1,216 | 1,209 | 1,211 | +0.41% | 1,900 | 42億4196万 | 0% |
| 02/10 | 1,231 | 1,231 | 1,206 | 1,206 | +0.42% | 2,000 | 42億2444万 | -0.5% |
| 02/09 | 1,215 | 1,222 | 1,201 | 1,201 | -1.15% | 3,400 | 42億693万 | -0.99% |
| 02/06 | 1,200 | 1,215 | 1,200 | 1,215 | 0% | 2,300 | 42億5597万 | +0.08% |
| 02/05 | 1,220 | 1,220 | 1,204 | 1,215 | 0% | 1,300 | 42億5597万 | +0.08% |
| 02/04 | 1,200 | 1,215 | 1,200 | 1,215 | +2.02% | 1,800 | 42億5597万 | 0% |
| 02/03 | 1,205 | 1,205 | 1,191 | 1,191 | 0% | 1,800 | 41億7190万 | -1.98% |
| 02/02 | 1,195 | 1,198 | 1,191 | 1,191 | -0.33% | 600 | 41億7190万 | -2.14% |
| 01/30 | 1,202 | 1,204 | 1,190 | 1,195 | +0.17% | 800 | 41億8591万 | -1.89% |
| 01/29 | 1,200 | 1,204 | 1,190 | 1,193 | -0.58% | 5,700 | 41億7891万 | -2.13% |
| 01/28 | 1,197 | 1,200 | 1,197 | 1,200 | +0.17% | 700 | 42億343万 | -1.64% |
| 01/27 | 1,217 | 1,217 | 1,143 | 1,198 | -1.88% | 13,500 | 41億9642万 | -1.88% |
| 01/26 | 1,220 | 1,229 | 1,220 | 1,221 | -0.16% | 2,900 | 42億7699万 | 0% |
| 01/23 | 1,223 | 1,223 | 1,216 | 1,223 | +0.33% | 1,000 | 42億8399万 | +0.16% |
| 01/22 | 1,225 | 1,225 | 1,219 | 1,219 | -0.25% | 800 | 42億6998万 | -0.16% |
| 01/21 | 1,219 | 1,228 | 1,219 | 1,222 | +0.25% | 1,000 | 42億8049万 | +0.08% |
| 01/20 | 1,216 | 1,219 | 1,215 | 1,219 | +0.08% | 2,300 | 42億6998万 | -0.16% |
| 01/19 | 1,215 | 1,218 | 1,215 | 1,218 | +0.25% | 400 | 42億6648万 | -0.16% |
| 01/16 | 1,203 | 1,215 | 1,203 | 1,215 | +0.91% | 3,200 | 42億5597万 | -0.41% |
| 01/15 | 1,201 | 1,215 | 1,201 | 1,204 | -1.15% | 1,900 | 42億1744万 | -1.31% |
| 01/14 | 1,210 | 1,218 | 1,208 | 1,218 | +1% | 1,000 | 42億6648万 | -0.25% |
| 01/13 | 1,231 | 1,231 | 1,190 | 1,206 | -1.87% | 10,800 | 42億2444万 | -1.23% |
| 01/09 | 1,228 | 1,229 | 1,225 | 1,229 | +0.33% | 500 | 43億501万 | +0.66% |
| 01/08 | 1,229 | 1,229 | 1,225 | 1,225 | -0.33% | 500 | 42億9100万 | +0.41% |
| 01/07 | 1,219 | 1,229 | 1,219 | 1,229 | -0.08% | 2,800 | 43億501万 | +0.82% |
| 01/06 | 1,234 | 1,235 | 1,220 | 1,230 | -0.73% | 1,600 | 43億851万 | +0.9% |
| 01/05 | 1,221 | 1,240 | 1,221 | 1,239 | +1.39% | 1,100 | 43億4004万 | +1.72% |
| 2025 |
| 12/30 | 1,221 | 1,237 | 1,221 | 1,222 | -0.24% | 1,600 | 42億8049万 | +0.33% |
| 12/29 | 1,228 | 1,228 | 1,225 | 1,225 | -0.49% | 2,600 | 42億9100万 | +0.57% |
| 12/26 | 1,220 | 1,272 | 1,220 | 1,231 | +0.9% | 9,900 | 43億1201万 | +1.07% |
| 12/25 | 1,220 | 1,225 | 1,220 | 1,220 | -0.33% | 1,900 | 42億7348万 | +0.25% |
| 12/24 | 1,225 | 1,225 | 1,220 | 1,224 | -0.16% | 600 | 42億8749万 | +0.49% |
| 12/23 | 1,223 | 1,226 | 1,218 | 1,226 | +0.25% | 1,100 | 42億9450万 | +0.66% |
| 12/22 | 1,222 | 1,223 | 1,222 | 1,223 | +0.25% | 800 | 42億8399万 | +0.41% |
| 12/19 | 1,217 | 1,220 | 1,217 | 1,220 | +1.08% | 600 | 42億7348万 | +0.16% |
| 12/18 | 1,205 | 1,207 | 1,205 | 1,207 | -0.25% | 200 | 42億2795万 | -0.82% |
| 12/17 | 1,214 | 1,214 | 1,210 | 1,210 | -1.22% | 1,100 | 42億3845万 | -0.66% |
| 12/16 | 1,225 | 1,225 | 1,205 | 1,225 | +0.99% | 1,800 | 42億9100万 | +0.57% |
| 12/15 | 1,208 | 1,213 | 1,208 | 1,213 | -0.57% | 400 | 42億4896万 | -0.41% |
| 12/12 | 1,218 | 1,220 | 1,195 | 1,220 | +0.16% | 3,400 | 42億7348万 | +0.16% |
| 12/11 | 1,207 | 1,218 | 1,205 | 1,218 | +0.91% | 1,100 | 42億6648万 | 0% |
| 12/10 | 1,200 | 1,207 | 1,200 | 1,207 | -0.82% | 1,100 | 42億2795万 | -0.9% |
| 12/09 | 1,219 | 1,219 | 1,217 | 1,217 | -0.25% | 200 | 42億6297万 | -0.08% |
| 12/08 | 1,220 | 1,225 | 1,220 | 1,220 | 0% | 1,400 | 42億7348万 | +0.16% |
| 12/05 | 1,223 | 1,223 | 1,220 | 1,220 | -0.25% | 800 | 42億7348万 | +0.16% |
| 12/04 | 1,216 | 1,223 | 1,216 | 1,223 | +1.92% | 900 | 42億8399万 | +0.49% |
| 12/03 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 200 | 42億343万 | -1.32% |
| 12/02 | 1,204 | 1,204 | 1,200 | 1,200 | -0.33% | 400 | 42億343万 | -1.32% |
| 12/01 | 1,204 | 1,215 | 1,202 | 1,204 | -1.31% | 2,700 | 42億1744万 | -0.99% |
| 11/28 | （IR情報）10:30 2026年3月期第2四半期決算説明会資料 |
| 11/28 | 1,223 | 1,223 | 1,220 | 1,220 | -0.41% | 500 | 42億7348万 | +0.33% |
| 11/27 | 1,225 | 1,225 | 1,225 | 1,225 | +0.16% | 100 | 42億9100万 | +0.82% |
| 11/26 | 1,222 | 1,238 | 1,220 | 1,223 | -0.41% | 1,600 | 42億8399万 | +0.74% |
| 11/25 | 1,225 | 1,228 | 1,223 | 1,228 | +0.24% | 2,000 | 43億151万 | +1.32% |
| 11/21 | 1,224 | 1,225 | 1,224 | 1,225 | +0.66% | 1,200 | 42億9100万 | +1.16% |
| 11/20 | 1,220 | 1,228 | 1,200 | 1,217 | -0.73% | 3,100 | 42億6297万 | +0.66% |
| 11/19 | 1,227 | 1,228 | 1,223 | 1,226 | -0.24% | 900 | 42億9450万 | +1.49% |
| 11/18 | 1,230 | 1,231 | 1,222 | 1,229 | -0.08% | 1,900 | 43億501万 | +1.91% |
| 11/17 | 1,214 | 1,254 | 1,214 | 1,230 | +1.49% | 12,600 | 43億851万 | +2.16% |
| 11/14 | 1,216 | 1,221 | 1,212 | 1,212 | -0.49% | 3,400 | 42億4546万 | +0.83% |
| 11/13 | （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) |
| 11/13 | 1,217 | 1,219 | 1,216 | 1,218 | +0.08% | 1,200 | 42億6648万 | +1.42% |
| 11/12 | 1,212 | 1,217 | 1,208 | 1,217 | -0.16% | 1,000 | 42億6297万 | +1.5% |
| 11/11 | 1,215 | 1,219 | 1,213 | 1,219 | 0% | 700 | 42億6998万 | +1.67% |
| 11/10 | 1,207 | 1,219 | 1,207 | 1,219 | +0.08% | 1,300 | 42億6998万 | +1.75% |
| 11/07 | 1,211 | 1,218 | 1,210 | 1,218 | +0.41% | 1,300 | 42億6648万 | +1.84% |
| 11/06 | 1,215 | 1,219 | 1,213 | 1,213 | -0.49% | 2,000 | 42億4896万 | +1.42% |
| 11/05 | 1,204 | 1,219 | 1,201 | 1,219 | +0.58% | 2,500 | 42億6998万 | +2.01% |
| 11/04 | 1,218 | 1,218 | 1,203 | 1,212 | -0.57% | 4,700 | 42億4546万 | +1.42% |
| 10/31 | 1,205 | 1,224 | 1,205 | 1,219 | +1.16% | 6,000 | 42億6998万 | +2.09% |
| 10/30 | 1,205 | 1,205 | 1,205 | 1,205 | -0.33% | 600 | 42億2094万 | +1.01% |
| 10/29 | 1,197 | 1,213 | 1,197 | 1,209 | +1% | 4,300 | 42億3495万 | +1.43% |
| 10/28 | 1,191 | 1,205 | 1,191 | 1,197 | +0.42% | 3,300 | 41億9292万 | +0.42% |
| 10/27 | 1,203 | 1,205 | 1,192 | 1,192 | -0.67% | 700 | 41億7540万 | 0% |
| 10/24 | 1,200 | 1,204 | 1,200 | 1,200 | 0% | 3,200 | 42億343万 | +0.67% |
| 10/23 | 1,199 | 1,200 | 1,193 | 1,200 | +0.08% | 500 | 42億343万 | +0.67% |
| 10/22 | 1,197 | 1,205 | 1,187 | 1,199 | +0.5% | 1,900 | 41億9992万 | +0.5% |
| 10/21 | 1,200 | 1,201 | 1,190 | 1,193 | +0.25% | 4,800 | 41億7891万 | 0% |
| 10/20 | 1,188 | 1,198 | 1,188 | 1,190 | +0.17% | 3,300 | 41億6840万 | -0.25% |
| 10/17 | 1,183 | 1,194 | 1,183 | 1,188 | +1.11% | 1,000 | 41億6139万 | -0.42% |
| 10/16 | 1,196 | 1,196 | 1,175 | 1,175 | -1.67% | 1,300 | 41億1585万 | -1.59% |
| 10/14 | 1,165 | 1,195 | 1,165 | 1,195 | +1.53% | 5,000 | 41億8591万 | 0% |
| 10/10 | 1,189 | 1,189 | 1,177 | 1,177 | -1.01% | 3,200 | 41億2286万 | -1.51% |
| 10/09 | 1,187 | 1,200 | 1,187 | 1,189 | +0.34% | 2,300 | 41億6489万 | -0.59% |
| 10/08 | 1,183 | 1,186 | 1,183 | 1,185 | +0.68% | 1,200 | 41億5088万 | -0.92% |
| 10/07 | 1,179 | 1,190 | 1,177 | 1,177 | -0.25% | 1,300 | 41億2286万 | -1.59% |
| 10/06 | 1,194 | 1,199 | 1,180 | 1,180 | -1.17% | 2,400 | 41億3337万 | -1.34% |
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。
