| 2026 |
| 03/06 | 3,835 | 3,835 | 3,815 | 3,825 | +0.13% | 2,300 | 176億8247万 | +1.08% |
| 03/05 | 3,830 | 3,835 | 3,820 | 3,820 | +0.79% | 3,600 | 176億5935万 | +1.03% |
| 03/04 | 3,805 | 3,810 | 3,765 | 3,790 | -0.79% | 7,800 | 175億2066万 | +0.34% |
| 03/03 | 3,865 | 3,865 | 3,810 | 3,820 | -1.16% | 8,800 | 176億5935万 | +1.19% |
| 03/02 | 3,840 | 3,865 | 3,830 | 3,865 | -0.13% | 6,600 | 178億6738万 | +2.47% |
| 02/27 | 3,825 | 3,870 | 3,810 | 3,870 | +1.57% | 7,800 | 178億9049万 | +2.73% |
| 02/26 | 3,800 | 3,820 | 3,795 | 3,810 | +0.4% | 6,600 | 176億1312万 | +1.3% |
| 02/25 | 3,790 | 3,800 | 3,790 | 3,795 | +0.4% | 2,700 | 175億4378万 | +0.98% |
| 02/24 | 3,800 | 3,805 | 3,780 | 3,780 | -0.26% | 4,200 | 174億7444万 | +0.67% |
| 02/20 | 3,805 | 3,810 | 3,790 | 3,790 | -0.39% | 3,300 | 175億2066万 | +0.99% |
| 02/19 | 3,790 | 3,805 | 3,785 | 3,805 | +0.4% | 4,400 | 175億9001万 | +1.47% |
| 02/18 | 3,780 | 3,795 | 3,780 | 3,790 | +0.4% | 8,600 | 175億2066万 | +1.17% |
| 02/17 | 3,775 | 3,780 | 3,770 | 3,775 | +0.13% | 4,100 | 174億5132万 | +0.85% |
| 02/16 | 3,770 | 3,770 | 3,765 | 3,770 | 0% | 2,800 | 174億2821万 | +0.8% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 3,775 | 3,775 | 3,760 | 3,770 | +0.13% | 3,800 | 174億2821万 | +0.86% |
| 02/12 | 3,770 | 3,775 | 3,760 | 3,765 | -0.26% | 4,700 | 174億509万 | +0.75% |
| 02/10 | 3,770 | 3,775 | 3,765 | 3,775 | +0.13% | 2,400 | 174億5132万 | +1.07% |
| 02/09 | 3,775 | 3,780 | 3,765 | 3,770 | -0.13% | 3,800 | 174億2821万 | +0.99% |
| 02/06 | 3,760 | 3,775 | 3,760 | 3,775 | +0.13% | 2,400 | 174億5132万 | +1.23% |
| 02/05 | 3,760 | 3,770 | 3,760 | 3,770 | +0.27% | 3,800 | 174億2821万 | +1.18% |
| 02/04 | 3,750 | 3,760 | 3,745 | 3,760 | +0.27% | 2,700 | 173億8198万 | +1.08% |
| 02/03 | 3,755 | 3,760 | 3,740 | 3,750 | 0% | 5,900 | 173億3575万 | +0.91% |
| 02/02 | 3,730 | 3,750 | 3,725 | 3,750 | +0.81% | 5,200 | 173億3575万 | +1.02% |
| 01/30 | 3,700 | 3,725 | 3,700 | 3,720 | +0.54% | 2,700 | 171億9706万 | +0.3% |
| 01/29 | 3,735 | 3,735 | 3,700 | 3,700 | -0.8% | 3,500 | 171億461万 | -0.19% |
| 01/28 | 3,735 | 3,745 | 3,730 | 3,730 | -0.13% | 2,100 | 172億4329万 | +0.67% |
| 01/27 | 3,740 | 3,740 | 3,735 | 3,735 | -0.13% | 900 | 172億6641万 | +0.89% |
| 01/26 | 3,730 | 3,740 | 3,730 | 3,740 | +0.13% | 2,000 | 172億8952万 | +1.16% |
| 01/23 | 3,745 | 3,750 | 3,735 | 3,735 | -0.13% | 2,500 | 172億6641万 | +1.16% |
| 01/22 | 3,730 | 3,750 | 3,725 | 3,740 | +0.4% | 4,100 | 172億8952万 | +1.44% |
| 01/21 | 3,730 | 3,735 | 3,725 | 3,725 | -0.13% | 2,300 | 172億2018万 | +1.14% |
| 01/20 | 3,740 | 3,740 | 3,720 | 3,730 | 0% | 3,400 | 172億4329万 | +1.39% |
| 01/19 | 3,720 | 3,740 | 3,700 | 3,730 | +0.4% | 4,500 | 172億4329万 | +1.5% |
| 01/16 | 3,715 | 3,725 | 3,715 | 3,715 | 0% | 1,200 | 171億7395万 | +1.2% |
| 01/15 | 3,710 | 3,720 | 3,710 | 3,715 | +0.13% | 2,000 | 171億7395万 | +1.31% |
| 01/14 | 3,720 | 3,720 | 3,705 | 3,710 | -0.13% | 5,200 | 171億5084万 | +1.26% |
| 01/13 | 3,720 | 3,730 | 3,715 | 3,715 | 0% | 2,900 | 171億7395万 | +1.45% |
| 01/09 | 3,720 | 3,730 | 3,715 | 3,715 | -0.13% | 2,000 | 171億7395万 | +1.48% |
| 01/08 | 3,725 | 3,735 | 3,720 | 3,720 | -0.13% | 1,000 | 171億9706万 | +1.64% |
| 01/07 | 3,700 | 3,735 | 3,700 | 3,725 | -0.13% | 3,100 | 172億2018万 | +1.75% |
| 01/06 | 3,725 | 3,730 | 3,705 | 3,730 | +0.54% | 4,000 | 172億4329万 | +1.88% |
| 01/05 | 3,690 | 3,730 | 3,690 | 3,710 | +0.54% | 6,200 | 171億5084万 | +1.31% |
| 2025 |
| 12/30 | 3,690 | 3,690 | 3,680 | 3,690 | +0.27% | 1,900 | 170億5838万 | +0.79% |
| 12/29 | 3,650 | 3,695 | 3,650 | 3,680 | +1.1% | 3,200 | 170億1215万 | +0.52% |
| 12/26 | 3,655 | 3,655 | 3,640 | 3,640 | -0.27% | 4,500 | 168億2723万 | -0.57% |
| 12/25 | 3,650 | 3,655 | 3,640 | 3,650 | -0.27% | 3,500 | 168億7346万 | -0.3% |
| 12/24 | 3,660 | 3,665 | 3,640 | 3,660 | 0% | 3,900 | 169億1969万 | -0.03% |
| 12/23 | 3,675 | 3,680 | 3,660 | 3,660 | -0.14% | 4,100 | 169億1969万 | -0.03% |
| 12/22 | 3,660 | 3,665 | 3,650 | 3,665 | +0.27% | 4,900 | 169億4281万 | +0.14% |
| 12/19 | 3,650 | 3,660 | 3,640 | 3,655 | +0.14% | 2,700 | 168億9658万 | -0.14% |
| 12/18 | 3,625 | 3,650 | 3,625 | 3,650 | +0.97% | 4,200 | 168億7346万 | -0.25% |
| 12/17 | 3,615 | 3,625 | 3,615 | 3,615 | 0% | 3,400 | 167億1166万 | -1.18% |
| 12/16 | 3,615 | 3,625 | 3,615 | 3,615 | -0.28% | 4,600 | 167億1166万 | -1.2% |
| 12/15 | 3,615 | 3,630 | 3,615 | 3,625 | +0.14% | 5,200 | 167億5789万 | -0.93% |
| 12/12 | 3,625 | 3,630 | 3,620 | 3,620 | -0.28% | 4,200 | 167億3478万 | -1.07% |
| 12/11 | 3,625 | 3,630 | 3,620 | 3,630 | +0.14% | 2,500 | 167億8101万 | -0.79% |
| 12/10 | 3,635 | 3,635 | 3,625 | 3,625 | -0.14% | 4,200 | 167億5789万 | -0.93% |
| 12/09 | 3,640 | 3,640 | 3,630 | 3,630 | -0.14% | 2,400 | 167億8101万 | -0.77% |
| 12/08 | 3,645 | 3,660 | 3,630 | 3,635 | -0.14% | 6,100 | 168億412万 | -0.63% |
| 12/05 | 3,650 | 3,660 | 3,640 | 3,640 | -0.27% | 2,700 | 168億2723万 | -0.49% |
| 12/04 | 3,640 | 3,675 | 3,635 | 3,650 | -0.82% | 7,900 | 168億7346万 | -0.19% |
| 12/03 | 3,700 | 3,715 | 3,680 | 3,680 | -0.67% | 3,600 | 170億1215万 | +0.63% |
| 12/02 | 3,725 | 3,725 | 3,705 | 3,705 | -0.67% | 3,800 | 171億2772万 | +1.37% |
| 12/01 | 3,745 | 3,750 | 3,725 | 3,730 | -0.27% | 3,400 | 172億4329万 | +2.11% |
| 11/28 | 3,745 | 3,750 | 3,700 | 3,740 | 0% | 3,700 | 172億8952万 | +2.47% |
| 11/27 | 3,710 | 3,740 | 3,705 | 3,740 | +0.94% | 2,500 | 172億8952万 | +2.58% |
| 11/26 | 3,700 | 3,705 | 3,695 | 3,705 | +0.41% | 3,900 | 171億2772万 | +1.7% |
| 11/25 | 3,665 | 3,690 | 3,660 | 3,690 | +0.68% | 5,500 | 170億5838万 | +1.35% |
| 11/21 | 3,650 | 3,665 | 3,640 | 3,665 | +0.41% | 3,700 | 169億4281万 | +0.71% |
| 11/20 | 3,650 | 3,660 | 3,650 | 3,650 | 0% | 2,200 | 168億7346万 | +0.33% |
| 11/19 | 3,645 | 3,655 | 3,645 | 3,650 | 0% | 1,300 | 168億7346万 | +0.33% |
| 11/18 | 3,660 | 3,665 | 3,650 | 3,650 | +0.14% | 2,500 | 168億7346万 | +0.36% |
| 11/17 | 3,660 | 3,660 | 3,645 | 3,645 | -0.14% | 2,600 | 168億5035万 | +0.25% |
| 11/14 | 3,640 | 3,650 | 3,635 | 3,650 | +0.27% | 2,500 | 168億7346万 | +0.39% |
| 11/13 | （IR情報）16:00 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 | 3,630 | 3,650 | 3,630 | 3,640 | +0.28% | 2,600 | 168億2723万 | +0.05% |
| 11/12 | 3,630 | 3,645 | 3,630 | 3,630 | +0.14% | 1,500 | 167億8101万 | -0.22% |
| 11/11 | 3,635 | 3,635 | 3,625 | 3,625 | -0.14% | 1,700 | 167億5789万 | -0.36% |
| 11/10 | 3,625 | 3,630 | 3,620 | 3,630 | +0.14% | 1,900 | 167億8101万 | -0.22% |
| 11/07 | 3,635 | 3,635 | 3,625 | 3,625 | 0% | 1,700 | 167億5789万 | -0.36% |
| 11/06 | 3,620 | 3,630 | 3,610 | 3,625 | +0.14% | 2,200 | 167億5789万 | -0.38% |
| 11/05 | 3,620 | 3,625 | 3,610 | 3,620 | +0.28% | 2,300 | 167億3478万 | -0.6% |
| 11/04 | 3,620 | 3,630 | 3,605 | 3,610 | -0.28% | 6,600 | 166億8855万 | -0.96% |
| 10/31 | 3,625 | 3,640 | 3,620 | 3,620 | -0.14% | 2,900 | 167億3478万 | -0.9% |
| 10/30 | 3,630 | 3,640 | 3,625 | 3,625 | -0.14% | 2,000 | 167億5789万 | -0.96% |
| 10/29 | 3,645 | 3,645 | 3,630 | 3,630 | -0.14% | 2,500 | 167億8101万 | -1.01% |
| 10/28 | 3,640 | 3,645 | 3,635 | 3,635 | -0.14% | 2,800 | 168億412万 | -1.03% |
| 10/27 | 3,670 | 3,670 | 3,640 | 3,640 | -0.41% | 4,900 | 168億2723万 | -1.06% |
| 10/24 | 3,655 | 3,655 | 3,640 | 3,655 | +0.14% | 2,300 | 168億9658万 | -0.81% |
| 10/23 | 3,660 | 3,660 | 3,650 | 3,650 | 0% | 1,500 | 168億7346万 | -1.08% |
| 10/22 | 3,650 | 3,655 | 3,640 | 3,650 | 0% | 3,600 | 168億7346万 | -1.22% |
| 10/21 | 3,660 | 3,670 | 3,650 | 3,650 | -0.27% | 2,700 | 168億7346万 | -1.35% |
| 10/20 | 3,650 | 3,665 | 3,640 | 3,660 | +0.27% | 5,100 | 169億1969万 | -1.21% |
| 10/17 | 3,650 | 3,655 | 3,635 | 3,650 | +0.41% | 2,300 | 168億7346万 | -1.59% |
| 10/16 | 3,650 | 3,650 | 3,630 | 3,635 | -0.41% | 2,500 | 168億412万 | -2.13% |
| 10/15 | 3,635 | 3,665 | 3,635 | 3,650 | +0.69% | 4,000 | 168億7346万 | -1.86% |
| 10/14 | 3,650 | 3,650 | 3,620 | 3,625 | -0.28% | 4,800 | 167億5789万 | -2.66% |
| 10/10 | 3,645 | 3,650 | 3,630 | 3,635 | -0.27% | 4,600 | 168億412万 | -2.55% |
| 10/09 | 3,700 | 3,700 | 3,635 | 3,645 | -0.95% | 6,800 | 168億5035万 | -2.41% |
| 10/08 | 3,660 | 3,680 | 3,650 | 3,680 | +0.82% | 3,300 | 170億1215万 | -1.6% |
| 10/07 | 3,635 | 3,655 | 3,630 | 3,650 | +0.41% | 4,200 | 168億7346万 | -2.48% |
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。
