| 2026 |
| 04/22 | 6,760 | 6,830 | 6,650 | 6,830 | +0.74% | 1,900 | 826億4300万 | +4.07% |
| 04/21 | 6,770 | 6,880 | 6,600 | 6,780 | +0.74% | 8,100 | 820億3800万 | +3.61% |
| 04/20 | 6,570 | 6,740 | 6,450 | 6,730 | +4.02% | 7,900 | 814億3300万 | +3.11% |
| 04/17 | 6,490 | 6,640 | 6,470 | 6,470 | -0.46% | 5,700 | 782億8700万 | -0.63% |
| 04/16 | 6,650 | 6,650 | 6,500 | 6,500 | -2.26% | 3,000 | 786億5000万 | -0.09% |
| 04/15 | 6,770 | 6,770 | 6,610 | 6,650 | -0.3% | 2,200 | 804億6500万 | +2.28% |
| 04/14 | 6,580 | 6,670 | 6,540 | 6,670 | +2.77% | 5,600 | 807億700万 | +2.76% |
| 04/13 | 6,590 | 6,680 | 6,490 | 6,490 | -2.99% | 4,400 | 785億2900万 | +0.22% |
| 04/10 | 6,900 | 6,900 | 6,570 | 6,690 | -3.32% | 3,900 | 809億4900万 | +3.22% |
| 04/09 | 6,700 | 6,960 | 6,700 | 6,920 | +4.37% | 15,700 | 837億3200万 | +6.86% |
| 04/08 | （5%ルール）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（5.94%）エヌエーブイエフ・セレクト・マスター・ファンド・…（1.42%）ダルトン・インベストメンツ・インク(Dalton Inve…（0.74%） |
| 04/08 | 6,480 | 6,640 | 6,480 | 6,630 | +2.31% | 6,200 | 802億2300万 | +2.63% |
| 04/07 | 6,510 | 6,560 | 6,410 | 6,480 | -0.46% | 4,400 | 784億800万 | +0.37% |
| 04/06 | 6,550 | 6,560 | 6,510 | 6,510 | 0% | 800 | 787億7100万 | +0.79% |
| 04/03 | 6,590 | 6,600 | 6,500 | 6,510 | -1.21% | 3,800 | 787億7100万 | +0.74% |
| 04/02 | 6,590 | 6,640 | 6,510 | 6,590 | -0.9% | 2,800 | 797億3900万 | +2.03% |
| 04/01 | 6,650 | 6,710 | 6,560 | 6,650 | +0.15% | 7,800 | 804億6500万 | +3.05% |
| 03/31 | 6,550 | 6,640 | 6,400 | 6,640 | +1.37% | 12,300 | 803億4400万 | +3.04% |
| 03/30 | 6,450 | 6,550 | 6,350 | 6,550 | +1.55% | 6,000 | 792億5500万 | +1.77% |
| 03/27 | 6,380 | 6,540 | 6,300 | 6,450 | +1.1% | 15,000 | 780億4500万 | +0.28% |
| 03/26 | （IR情報）15:30 人事異動に関するお知らせ |
| 03/26 | 6,390 | 6,390 | 6,270 | 6,380 | -0.16% | 2,300 | 771億9800万 | -0.81% |
| 03/25 | 6,340 | 6,430 | 6,330 | 6,390 | +2.4% | 9,000 | 773億1900万 | -0.7% |
| 03/24 | 6,380 | 6,380 | 6,220 | 6,240 | -1.58% | 4,800 | 755億400万 | -3.03% |
| 03/23 | 6,450 | 6,450 | 6,320 | 6,340 | -3.21% | 4,600 | 767億1400万 | -1.57% |
| 03/19 | 6,400 | 6,550 | 6,330 | 6,550 | +1.71% | 4,400 | 792億5500万 | +1.58% |
| 03/18 | 6,350 | 6,440 | 6,350 | 6,440 | +1.42% | 4,600 | 779億2400万 | -0.19% |
| 03/17 | 6,350 | 6,360 | 6,310 | 6,350 | 0% | 2,600 | 768億3500万 | -1.64% |
| 03/16 | 6,400 | 6,400 | 6,300 | 6,350 | +0.32% | 2,300 | 768億3500万 | -1.75% |
| 03/13 | 6,300 | 6,390 | 6,260 | 6,330 | -0.47% | 3,900 | 765億9300万 | -2.13% |
| 03/12 | 6,490 | 6,490 | 6,350 | 6,360 | -0.63% | 2,800 | 769億5600万 | -1.7% |
| 03/11 | 6,450 | 6,450 | 6,370 | 6,400 | +0.47% | 4,000 | 774億4000万 | -1.11% |
| 03/10 | 6,380 | 6,450 | 6,370 | 6,370 | +1.43% | 2,000 | 770億7700万 | -1.59% |
| 03/09 | 6,420 | 6,420 | 6,250 | 6,280 | -5.14% | 9,700 | 759億8800万 | -3.06% |
| 03/06 | 6,520 | 6,620 | 6,460 | 6,620 | +0.61% | 2,600 | 801億200万 | +2.02% |
| 03/05 | 6,600 | 6,650 | 6,520 | 6,580 | +1.23% | 6,900 | 796億1800万 | +1.45% |
| 03/04 | 6,400 | 6,500 | 6,340 | 6,500 | -0.46% | 21,500 | 786億5000万 | +0.15% |
| 03/03 | 6,520 | 6,610 | 6,490 | 6,530 | -0.46% | 3,800 | 790億1300万 | +0.51% |
| 03/02 | 6,480 | 6,650 | 6,480 | 6,560 | -0.3% | 13,300 | 793億7600万 | +0.88% |
| 02/27 | 6,460 | 6,600 | 6,450 | 6,580 | +2.02% | 15,200 | 796億1800万 | +1.01% |
| 02/26 | 6,390 | 6,470 | 6,390 | 6,450 | +0.16% | 9,900 | 780億4500万 | -1.18% |
| 02/25 | 6,410 | 6,450 | 6,390 | 6,440 | +0.47% | 9,300 | 779億2400万 | -1.6% |
| 02/24 | 6,440 | 6,440 | 6,380 | 6,410 | -0.62% | 6,200 | 775億6100万 | -2.38% |
| 02/20 | 6,520 | 6,520 | 6,390 | 6,450 | 0% | 4,800 | 780億4500万 | -1.98% |
| 02/19 | 6,450 | 6,470 | 6,390 | 6,450 | +0.16% | 9,300 | 780億4500万 | -2.15% |
| 02/18 | 6,530 | 6,530 | 6,440 | 6,440 | -0.31% | 3,700 | 779億2400万 | -2.47% |
| 02/17 | 6,430 | 6,510 | 6,430 | 6,460 | +0.94% | 10,000 | 781億6600万 | -2.34% |
| 02/16 | 6,390 | 6,460 | 6,330 | 6,400 | +0.16% | 9,900 | 774億4000万 | -3.41% |
| 02/13 | 6,440 | 6,440 | 6,330 | 6,390 | -1.84% | 9,500 | 773億1900万 | -3.74% |
| 02/12 | 6,540 | 6,540 | 6,330 | 6,510 | -1.96% | 16,000 | 787億7100万 | -2.28% |
| 02/10 | （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) |
| 02/10 | 6,550 | 6,640 | 6,500 | 6,640 | +1.37% | 13,900 | 803億4400万 | -0.66% |
| 02/09 | 6,590 | 6,590 | 6,500 | 6,550 | +0.46% | 7,300 | 792億5500万 | -2.21% |
| 02/06 | 6,480 | 6,520 | 6,380 | 6,520 | +0.62% | 6,100 | 788億9200万 | -3.02% |
| 02/05 | 6,410 | 6,500 | 6,400 | 6,480 | +1.73% | 7,100 | 784億800万 | -3.97% |
| 02/04 | 6,380 | 6,390 | 6,320 | 6,370 | -0.62% | 10,100 | 770億7700万 | -5.88% |
| 02/03 | 6,430 | 6,450 | 6,410 | 6,410 | -0.31% | 2,800 | 775億6100万 | -5.54% |
| 02/02 | 6,480 | 6,540 | 6,400 | 6,430 | -1.08% | 4,700 | 778億300万 | -5.57% |
| 01/30 | 6,540 | 6,570 | 6,420 | 6,500 | -0.91% | 9,000 | 786億5000万 | -4.86% |
| 01/29 | 6,530 | 6,560 | 6,470 | 6,560 | +0.15% | 1,600 | 793億7600万 | -4.28% |
| 01/28 | 6,680 | 6,680 | 6,550 | 6,550 | -1.95% | 4,900 | 792億5500万 | -4.69% |
| 01/27 | 6,660 | 6,740 | 6,640 | 6,680 | +0.3% | 7,100 | 808億2800万 | -3.01% |
| 01/26 | 6,670 | 6,710 | 6,560 | 6,660 | -0.45% | 6,300 | 805億8600万 | -3.39% |
| 01/23 | 6,800 | 6,800 | 6,690 | 6,690 | -2.19% | 10,900 | 809億4900万 | -3.02% |
| 01/22 | 6,970 | 6,970 | 6,840 | 6,840 | -0.73% | 1,700 | 827億6400万 | -0.91% |
| 01/21 | 6,820 | 6,890 | 6,810 | 6,890 | -0.29% | 2,700 | 833億6900万 | -0.1% |
| 01/20 | 6,980 | 7,000 | 6,910 | 6,910 | -0.58% | 2,400 | 836億1100万 | +0.44% |
| 01/19 | 6,850 | 6,990 | 6,850 | 6,950 | +2.81% | 9,900 | 840億9500万 | +1.27% |
| 01/16 | 6,790 | 6,790 | 6,730 | 6,760 | +0.15% | 2,500 | 817億9600万 | -1.17% |
| 01/15 | 6,670 | 6,770 | 6,650 | 6,750 | +0.15% | 3,300 | 816億7500万 | -1.11% |
| 01/14 | 6,700 | 6,760 | 6,660 | 6,740 | 0% | 3,500 | 815億5400万 | -1.12% |
| 01/13 | 6,740 | 6,760 | 6,660 | 6,740 | 0% | 7,100 | 815億5400万 | -0.97% |
| 01/09 | 6,710 | 6,740 | 6,590 | 6,740 | +0.6% | 6,700 | 815億5400万 | -0.82% |
| 01/08 | 6,960 | 6,960 | 6,650 | 6,700 | -4.15% | 13,900 | 810億7000万 | -1.3% |
| 01/07 | 6,930 | 7,100 | 6,930 | 6,990 | -0.99% | 2,800 | 845億7900万 | +3.04% |
| 01/06 | 7,070 | 7,100 | 6,950 | 7,060 | +1.29% | 2,800 | 854億2600万 | +4.22% |
| 01/05 | 7,030 | 7,140 | 6,930 | 6,970 | -2.92% | 3,500 | 843億3700万 | +3.12% |
| 2025 |
| 12/30 | 7,150 | 7,200 | 7,150 | 7,180 | +0.28% | 3,200 | 868億7800万 | +6.39% |
| 12/29 | 6,970 | 7,160 | 6,820 | 7,160 | +2.73% | 1,700 | 866億3600万 | +6.5% |
| 12/26 | 6,890 | 6,980 | 6,790 | 6,970 | +2.2% | 2,800 | 843億3700万 | +4% |
| 12/25 | 6,990 | 7,000 | 6,820 | 6,820 | -2.43% | 2,000 | 825億2200万 | +2.03% |
| 12/24 | 7,010 | 7,010 | 6,890 | 6,990 | -0.29% | 1,100 | 845億7900万 | +4.77% |
| 12/23 | 7,030 | 7,100 | 7,010 | 7,010 | 0% | 1,900 | 848億2100万 | +5.4% |
| 12/22 | 7,070 | 7,150 | 7,000 | 7,010 | -0.57% | 5,100 | 848億2100万 | +5.64% |
| 12/19 | 6,920 | 7,060 | 6,920 | 7,050 | +1.88% | 3,100 | 853億500万 | +6.5% |
| 12/18 | 6,850 | 6,940 | 6,850 | 6,920 | +1.17% | 3,200 | 837億3200万 | +4.59% |
| 12/17 | 6,780 | 6,850 | 6,710 | 6,840 | +0.88% | 4,000 | 827億6400万 | +3.45% |
| 12/16 | 6,700 | 6,800 | 6,700 | 6,780 | -0.29% | 1,800 | 820億3800万 | +2.67% |
| 12/15 | 6,700 | 6,800 | 6,700 | 6,800 | +1.64% | 4,900 | 822億8000万 | +2.84% |
| 12/12 | 6,570 | 6,700 | 6,510 | 6,690 | +3.4% | 4,900 | 809億4900万 | +1.12% |
| 12/11 | 6,480 | 6,550 | 6,390 | 6,470 | -0.15% | 6,700 | 782億8700万 | -2.28% |
| 12/10 | 6,570 | 6,570 | 6,390 | 6,480 | +1.57% | 6,200 | 784億800万 | -2.32% |
| 12/09 | 6,330 | 6,390 | 6,250 | 6,380 | -0.31% | 5,800 | 771億9800万 | -3.94% |
| 12/08 | 6,460 | 6,500 | 6,370 | 6,400 | -1.54% | 9,400 | 774億4000万 | -3.88% |
| 12/05 | 6,440 | 6,550 | 6,420 | 6,500 | 0% | 1,600 | 786億5000万 | -2.56% |
| 12/04 | 6,520 | 6,550 | 6,500 | 6,500 | 0% | 1,000 | 786億5000万 | -2.59% |
| 12/03 | 6,540 | 6,560 | 6,410 | 6,500 | -0.31% | 4,700 | 786億5000万 | -2.71% |
| 12/02 | 6,590 | 6,590 | 6,460 | 6,520 | -1.36% | 2,800 | 788億9200万 | -2.56% |
| 12/01 | 6,740 | 6,740 | 6,570 | 6,610 | -1.78% | 1,200 | 799億8100万 | -1.34% |
| 11/28 | 6,750 | 6,750 | 6,630 | 6,730 | +0.45% | 700 | 814億3300万 | +0.39% |
| 11/27 | 6,650 | 6,710 | 6,630 | 6,700 | -0.15% | 2,200 | 810億7000万 | -0.06% |
| 11/26 | 6,480 | 6,710 | 6,480 | 6,710 | +2.76% | 2,800 | 811億9100万 | +0.06% |
| 11/25 | 6,720 | 6,740 | 6,450 | 6,530 | -1.8% | 8,700 | 790億1300万 | -2.68% |
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。
