| 2026 |
| 04/21 | 1,704 | 1,719 | 1,689 | 1,698 | -1.34% | 423,600 | 1765億3834万 | -0.82% |
| 04/20 | 1,750 | 1,750 | 1,706 | 1,721 | -1.21% | 224,700 | 1789億2961万 | +0.58% |
| 04/17 | 1,737 | 1,751 | 1,737 | 1,742 | +0.35% | 171,700 | 1811億1295万 | +1.93% |
| 04/16 | 1,748 | 1,750 | 1,732 | 1,736 | +0.7% | 228,100 | 1804億8914万 | +1.76% |
| 04/15 | 1,725 | 1,735 | 1,724 | 1,724 | +0.52% | 200,900 | 1792億4152万 | +1.17% |
| 04/14 | 1,721 | 1,732 | 1,706 | 1,715 | -0.75% | 206,800 | 1783億580万 | +0.76% |
| 04/13 | 1,724 | 1,735 | 1,721 | 1,728 | -0.06% | 211,100 | 1796億5739万 | +1.59% |
| 04/10 | 1,753 | 1,753 | 1,726 | 1,729 | -1.14% | 174,800 | 1797億6136万 | +1.77% |
| 04/09 | 1,773 | 1,788 | 1,749 | 1,749 | -1.07% | 236,300 | 1818億4073万 | +3% |
| 04/08 | 1,793 | 1,794 | 1,760 | 1,768 | -0.23% | 244,400 | 1838億1613万 | +4.31% |
| 04/07 | 1,765 | 1,782 | 1,759 | 1,772 | +0.62% | 269,600 | 1842億3200万 | +4.73% |
| 04/06 | 1,738 | 1,762 | 1,731 | 1,761 | +1.5% | 333,800 | 1830億8835万 | +4.14% |
| 04/03 | 1,738 | 1,747 | 1,729 | 1,735 | 0% | 190,600 | 1803億8517万 | +2.66% |
| 04/02 | 1,722 | 1,751 | 1,721 | 1,735 | +0.87% | 335,900 | 1803億8517万 | +2.66% |
| 04/01 | 1,690 | 1,720 | 1,689 | 1,720 | +1.96% | 318,600 | 1788億2564万 | +1.84% |
| 03/31 | 1,681 | 1,701 | 1,673 | 1,687 | +1.26% | 407,800 | 1753億9469万 | -0.12% |
| 03/30 | 1,644 | 1,667 | 1,622 | 1,666 | -2.91% | 899,600 | 1732億1135万 | -1.3% |
| 03/27 | 1,718 | 1,725 | 1,700 | 1,716 | +1.18% | 1,351,800 | 1784億977万 | +1.6% |
| 03/26 | 1,696 | 1,696 | 1,679 | 1,696 | +1.31% | 704,500 | 1763億3040万 | +0.47% |
| 03/25 | 1,674 | 1,691 | 1,668 | 1,674 | +0.78% | 533,600 | 1740億4310万 | -0.77% |
| 03/24 | 1,650 | 1,665 | 1,642 | 1,661 | +1.9% | 507,400 | 1726億9151万 | -1.54% |
| 03/23 | 1,652 | 1,652 | 1,621 | 1,630 | -2.22% | 872,600 | 1694億6849万 | -3.49% |
| 03/19 | 1,680 | 1,690 | 1,664 | 1,667 | -1.94% | 441,200 | 1733億1532万 | -1.42% |
| 03/18 | 1,684 | 1,700 | 1,683 | 1,700 | +1.19% | 396,500 | 1767億4628万 | +0.41% |
| 03/17 | 1,669 | 1,683 | 1,669 | 1,680 | +0.66% | 310,200 | 1746億6691万 | -0.77% |
| 03/16 | 1,667 | 1,679 | 1,661 | 1,669 | +0.66% | 481,200 | 1735億2325万 | -1.48% |
| 03/13 | 1,662 | 1,674 | 1,657 | 1,658 | -0.36% | 349,200 | 1723億7960万 | -2.18% |
| 03/12 | 1,690 | 1,690 | 1,654 | 1,664 | -1.94% | 421,100 | 1730億341万 | -1.94% |
| 03/11 | 1,693 | 1,708 | 1,688 | 1,697 | +0.77% | 243,300 | 1764億3437万 | -0.06% |
| 03/10 | 1,687 | 1,691 | 1,675 | 1,684 | +0.54% | 351,500 | 1750億8278万 | -0.77% |
| 03/09 | 1,656 | 1,681 | 1,640 | 1,675 | -0.83% | 488,100 | 1741億4707万 | -1.24% |
| 03/06 | 1,680 | 1,693 | 1,668 | 1,689 | -0.18% | 309,400 | 1756億262万 | -0.41% |
| 03/05 | 1,713 | 1,719 | 1,687 | 1,692 | +0.59% | 355,200 | 1759億1453万 | -0.12% |
| 03/04 | 1,690 | 1,695 | 1,663 | 1,682 | -0.77% | 397,500 | 1748億7484万 | -0.71% |
| 03/03 | 1,731 | 1,740 | 1,695 | 1,695 | -2.75% | 386,800 | 1762億2643万 | +0.06% |
| 03/02 | （IR情報）14:00 人事異動に関するお知らせ |
| 03/02 | 1,736 | 1,752 | 1,725 | 1,743 | +0.35% | 411,900 | 1812億1692万 | +2.89% |
| 02/27 | 1,742 | 1,743 | 1,721 | 1,737 | 0% | 492,400 | 1805億9311万 | +2.6% |
| 02/26 | 1,714 | 1,739 | 1,708 | 1,737 | +1.16% | 531,900 | 1805億9311万 | +2.72% |
| 02/25 | 1,703 | 1,717 | 1,690 | 1,717 | +0.23% | 359,100 | 1785億1374万 | +1.6% |
| 02/24 | 1,677 | 1,724 | 1,675 | 1,713 | +2.76% | 462,400 | 1780億9786万 | +1.36% |
| 02/20 | 1,677 | 1,681 | 1,655 | 1,667 | -0.89% | 492,000 | 1733億1532万 | -1.3% |
| 02/19 | 1,685 | 1,687 | 1,670 | 1,682 | -0.12% | 420,600 | 1748億7484万 | -0.47% |
| 02/18 | 1,696 | 1,696 | 1,675 | 1,684 | +0.36% | 310,600 | 1750億8278万 | -0.41% |
| 02/17 | 1,688 | 1,688 | 1,672 | 1,678 | -0.47% | 280,300 | 1744億5897万 | -0.77% |
| 02/16 | 1,697 | 1,700 | 1,676 | 1,686 | -0.53% | 253,800 | 1752億9072万 | -0.41% |
| 02/13 | 1,700 | 1,703 | 1,679 | 1,695 | +0.24% | 328,600 | 1762億2643万 | +0.12% |
| 02/12 | 1,700 | 1,710 | 1,687 | 1,691 | -1.28% | 347,700 | 1758億1056万 | -0.12% |
| 02/10 | 1,691 | 1,717 | 1,671 | 1,713 | +1% | 399,700 | 1780億9786万 | +1.18% |
| 02/09 | （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) |
| 02/09 | 1,709 | 1,719 | 1,693 | 1,696 | -0.29% | 332,000 | 1763億3040万 | +0.24% |
| 02/06 | 1,720 | 1,722 | 1,701 | 1,701 | -0.35% | 207,700 | 1768億5024万 | +0.53% |
| 02/05 | 1,714 | 1,724 | 1,704 | 1,707 | +0.59% | 321,800 | 1774億7405万 | +0.95% |
| 02/04 | 1,681 | 1,700 | 1,676 | 1,697 | +0.47% | 257,900 | 1764億3437万 | +0.35% |
| 02/03 | 1,680 | 1,696 | 1,674 | 1,689 | +0.9% | 197,900 | 1756億262万 | -0.06% |
| 02/02 | 1,686 | 1,687 | 1,674 | 1,674 | +0.12% | 219,800 | 1740億4310万 | -0.95% |
| 01/30 | 1,663 | 1,677 | 1,657 | 1,672 | +0.72% | 204,500 | 1738億3516万 | -1.07% |
| 01/29 | 1,652 | 1,663 | 1,643 | 1,660 | +0.85% | 183,100 | 1725億8754万 | -1.78% |
| 01/28 | 1,662 | 1,668 | 1,640 | 1,646 | -2.14% | 381,900 | 1711億3198万 | -2.6% |
| 01/27 | 1,685 | 1,685 | 1,671 | 1,682 | -0.41% | 233,100 | 1748億7484万 | -0.53% |
| 01/26 | 1,695 | 1,698 | 1,684 | 1,689 | -0.82% | 180,900 | 1756億262万 | -0.06% |
| 01/23 | 1,702 | 1,709 | 1,693 | 1,703 | +0.06% | 197,000 | 1770億5818万 | +0.83% |
| 01/22 | 1,700 | 1,713 | 1,694 | 1,702 | +0.18% | 182,400 | 1769億5421万 | +0.89% |
| 01/21 | 1,705 | 1,708 | 1,681 | 1,699 | -0.47% | 310,700 | 1766億4231万 | +0.83% |
| 01/20 | （IR情報）15:30 監査役の逝去および補欠監査役の監査役就任に関するお知らせ |
| 01/20 | 1,702 | 1,716 | 1,698 | 1,707 | +0.12% | 141,500 | 1774億7405万 | +1.43% |
| 01/19 | 1,705 | 1,710 | 1,693 | 1,705 | +0.65% | 143,100 | 1772億6612万 | +1.49% |
| 01/16 | 1,696 | 1,700 | 1,689 | 1,694 | -0.47% | 181,600 | 1761億2246万 | +0.95% |
| 01/15 | 1,700 | 1,710 | 1,695 | 1,702 | +0.59% | 251,700 | 1769億5421万 | +1.55% |
| 01/14 | 1,705 | 1,705 | 1,690 | 1,692 | -0.76% | 264,900 | 1759億1453万 | +1.2% |
| 01/13 | 1,711 | 1,716 | 1,692 | 1,705 | -0.18% | 248,400 | 1772億6612万 | +2.1% |
| 01/09 | 1,696 | 1,710 | 1,696 | 1,708 | +0.53% | 227,700 | 1775億7802万 | +2.52% |
| 01/08 | 1,688 | 1,700 | 1,685 | 1,699 | +0.12% | 236,700 | 1766億4231万 | +2.1% |
| 01/07 | 1,671 | 1,698 | 1,666 | 1,697 | +0.12% | 257,900 | 1764億3437万 | +2.04% |
| 01/06 | 1,685 | 1,695 | 1,679 | 1,695 | +0.71% | 215,300 | 1762億2643万 | +1.99% |
| 01/05 | 1,678 | 1,688 | 1,665 | 1,683 | -0.12% | 305,900 | 1749億7881万 | +1.26% |
| 2025 |
| 12/30 | 1,697 | 1,699 | 1,676 | 1,685 | -0.47% | 279,700 | 1751億8675万 | +1.44% |
| 12/29 | 1,700 | 1,702 | 1,677 | 1,693 | -0.12% | 250,300 | 1760億1850万 | +1.99% |
| 12/26 | 1,693 | 1,708 | 1,688 | 1,695 | +0.53% | 364,300 | 1762億2643万 | +2.23% |
| 12/25 | 1,681 | 1,692 | 1,677 | 1,686 | +0.54% | 331,900 | 1752億9072万 | +1.93% |
| 12/24 | 1,674 | 1,679 | 1,669 | 1,677 | 0% | 225,600 | 1743億5500万 | +1.57% |
| 12/23 | 1,655 | 1,678 | 1,653 | 1,677 | +1.02% | 250,600 | 1743億5500万 | +1.82% |
| 12/22 | 1,672 | 1,679 | 1,655 | 1,660 | -1.07% | 258,500 | 1725億8754万 | +1.03% |
| 12/19 | 1,670 | 1,685 | 1,664 | 1,678 | +0.48% | 542,500 | 1744億5897万 | +2.25% |
| 12/18 | 1,668 | 1,674 | 1,660 | 1,670 | +0.85% | 423,000 | 1736億2722万 | +2.02% |
| 12/17 | 1,657 | 1,661 | 1,647 | 1,656 | +0.18% | 254,600 | 1721億7167万 | +1.35% |
| 12/16 | 1,669 | 1,669 | 1,651 | 1,653 | -0.72% | 211,700 | 1718億5976万 | +1.41% |
| 12/15 | 1,663 | 1,669 | 1,646 | 1,665 | +0.79% | 239,300 | 1731億738万 | +2.34% |
| 12/12 | 1,645 | 1,656 | 1,645 | 1,652 | +0.85% | 219,600 | 1717億5579万 | +1.72% |
| 12/11 | 1,661 | 1,661 | 1,632 | 1,638 | -0.55% | 211,800 | 1703億23万 | +1.05% |
| 12/10 | 1,641 | 1,661 | 1,641 | 1,647 | +0.37% | 130,800 | 1712億3595万 | +1.73% |
| 12/09 | 1,638 | 1,644 | 1,627 | 1,641 | 0% | 141,900 | 1706億1214万 | +1.55% |
| 12/08 | 1,608 | 1,642 | 1,608 | 1,641 | +2.12% | 186,200 | 1706億1214万 | +1.67% |
| 12/05 | 1,627 | 1,634 | 1,607 | 1,607 | -1.65% | 192,000 | 1670億7721万 | -0.25% |
| 12/04 | 1,613 | 1,636 | 1,611 | 1,634 | +0.99% | 178,500 | 1698億8436万 | +1.49% |
| 12/03 | 1,638 | 1,645 | 1,612 | 1,618 | -2% | 262,000 | 1682億2087万 | +0.62% |
| 12/02 | 1,661 | 1,670 | 1,651 | 1,651 | -1.43% | 170,400 | 1716億5182万 | +2.61% |
| 12/01 | 1,683 | 1,696 | 1,669 | 1,675 | -0.48% | 225,200 | 1741億4707万 | +4.17% |
| 11/28 | 1,680 | 1,694 | 1,676 | 1,683 | +0.54% | 222,800 | 1749億7881万 | +4.73% |
| 11/27 | 1,655 | 1,680 | 1,653 | 1,674 | +0.66% | 204,400 | 1740億4310万 | +4.23% |
| 11/26 | 1,665 | 1,670 | 1,655 | 1,663 | +0.54% | 197,500 | 1728億9944万 | +3.68% |
| 11/25 | 1,653 | 1,657 | 1,638 | 1,654 | +0.3% | 234,900 | 1719億6373万 | +3.18% |
| 11/21 | 1,618 | 1,649 | 1,616 | 1,649 | +2.55% | 445,400 | 1714億4389万 | +2.93% |
| 11/19 | （IR情報）14:15 2026年3月期第2四半期(中間期)決算説明会資料 |
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。
