| 2026 |
| 03/06 | 2,718 | 2,745 | 2,712 | 2,732 | -1.12% | 184,700 | 1643億6246万 | -8.23% |
| 03/05 | 2,742 | 2,779 | 2,730 | 2,763 | +3.06% | 319,500 | 1662億2748万 | -7.75% |
| 03/04 | 2,739 | 2,753 | 2,632 | 2,681 | -4.35% | 501,500 | 1612億9420万 | -11.02% |
| 03/03 | 2,865 | 2,866 | 2,801 | 2,803 | -3.71% | 272,900 | 1686億3396万 | -7.61% |
| 03/02 | 2,859 | 2,911 | 2,837 | 2,911 | +1.08% | 315,900 | 1751億3145万 | -4.65% |
| 02/27 | 2,867 | 2,886 | 2,815 | 2,880 | +2.02% | 333,000 | 1732億6643万 | -6.1% |
| 02/26 | 2,807 | 2,899 | 2,804 | 2,823 | +2.13% | 432,200 | 1698億3720万 | -8.37% |
| 02/25 | 2,769 | 2,773 | 2,721 | 2,764 | -0.18% | 403,000 | 1662億8764万 | -10.75% |
| 02/24 | 2,787 | 2,804 | 2,749 | 2,769 | -0.57% | 347,300 | 1665億8845万 | -11.14% |
| 02/20 | 2,793 | 2,813 | 2,771 | 2,785 | +0.04% | 284,900 | 1675億5104万 | -11.14% |
| 02/19 | 2,826 | 2,831 | 2,772 | 2,784 | -2.49% | 325,400 | 1674億9088万 | -11.68% |
| 02/18 | 2,821 | 2,869 | 2,810 | 2,855 | +1.06% | 313,400 | 1717億6238万 | -9.94% |
| 02/17 | 2,850 | 2,861 | 2,803 | 2,825 | -3.25% | 435,200 | 1699億5752万 | -11.25% |
| 02/16 | 2,932 | 2,943 | 2,882 | 2,920 | +0.86% | 270,100 | 1756億7291万 | -8.69% |
| 02/13 | 3,040 | 3,090 | 2,860 | 2,895 | -6.46% | 653,100 | 1741億6886万 | -9.73% |
| 02/12 | （IR情報）12:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 3,380 | 3,480 | 2,912 | 3,095 | -7.75% | 1,016,400 | 1862億125万 | -3.82% |
| 02/10 | 3,360 | 3,370 | 3,320 | 3,355 | +0.45% | 172,300 | 2018億4336万 | +4.13% |
| 02/09 | 3,335 | 3,365 | 3,310 | 3,340 | +2.3% | 170,100 | 2009億4093万 | +3.92% |
| 02/06 | 3,240 | 3,280 | 3,235 | 3,265 | +0.46% | 70,000 | 1964億2878万 | +1.84% |
| 02/05 | 3,280 | 3,285 | 3,245 | 3,250 | +0.31% | 66,800 | 1955億2635万 | +1.53% |
| 02/04 | 3,220 | 3,250 | 3,190 | 3,240 | +1.09% | 95,000 | 1949億2473万 | +1.38% |
| 02/03 | 3,180 | 3,230 | 3,170 | 3,205 | +1.42% | 83,500 | 1928億1906万 | +0.41% |
| 02/02 | 3,210 | 3,225 | 3,160 | 3,160 | -1.1% | 84,700 | 1901億1178万 | -0.88% |
| 01/30 | 3,165 | 3,215 | 3,135 | 3,195 | +1.91% | 99,300 | 1922億1744万 | +0.28% |
| 01/29 | 3,145 | 3,190 | 3,090 | 3,135 | -1.1% | 135,900 | 1886億773万 | -1.48% |
| 01/28 | 3,190 | 3,190 | 3,155 | 3,170 | -1.25% | 86,100 | 1907億1340万 | -0.31% |
| 01/27 | 3,210 | 3,220 | 3,190 | 3,210 | 0% | 75,100 | 1931億1987万 | +1.07% |
| 01/26 | 3,240 | 3,240 | 3,195 | 3,210 | -2.43% | 82,900 | 1931億1987万 | +1.29% |
| 01/23 | 3,260 | 3,305 | 3,245 | 3,290 | +1.08% | 72,800 | 1979億3283万 | +4.02% |
| 01/22 | 3,215 | 3,280 | 3,210 | 3,255 | +0.93% | 88,200 | 1958億2716万 | +3.2% |
| 01/21 | 3,200 | 3,250 | 3,200 | 3,225 | -0.31% | 103,000 | 1940億2230万 | +2.48% |
| 01/20 | 3,225 | 3,250 | 3,200 | 3,235 | +0.31% | 57,500 | 1946億2392万 | +3.09% |
| 01/19 | 3,240 | 3,245 | 3,205 | 3,225 | -0.15% | 49,900 | 1940億2230万 | +3.04% |
| 01/16 | 3,205 | 3,230 | 3,175 | 3,230 | +0.31% | 66,800 | 1943億2311万 | +3.49% |
| 01/15 | 3,245 | 3,260 | 3,200 | 3,220 | -0.62% | 104,400 | 1937億2149万 | +3.4% |
| 01/14 | 3,175 | 3,255 | 3,175 | 3,240 | +1.89% | 113,500 | 1949億2473万 | +4.28% |
| 01/13 | 3,210 | 3,215 | 3,175 | 3,180 | -0.47% | 108,600 | 1913億1502万 | +2.55% |
| 01/09 | 3,280 | 3,280 | 3,190 | 3,195 | +0.95% | 83,700 | 1922億1744万 | +3.13% |
| 01/08 | 3,160 | 3,195 | 3,150 | 3,165 | -0.16% | 67,700 | 1904億1259万 | +2.23% |
| 01/07 | 3,170 | 3,175 | 3,150 | 3,170 | -0.63% | 64,900 | 1907億1340万 | +2.42% |
| 01/06 | 3,155 | 3,205 | 3,155 | 3,190 | +1.11% | 112,000 | 1919億1663万 | +3.07% |
| 01/05 | 3,140 | 3,185 | 3,120 | 3,155 | +0.64% | 69,800 | 1898億1097万 | +2.04% |
| 2025 |
| 12/30 | 3,125 | 3,155 | 3,115 | 3,135 | 0% | 63,100 | 1886億773万 | +1.49% |
| 12/29 | 3,125 | 3,140 | 3,100 | 3,135 | +0.48% | 66,300 | 1886億773万 | +1.65% |
| 12/26 | 3,155 | 3,180 | 3,105 | 3,120 | -0.64% | 64,700 | 1877億530万 | +1.4% |
| 12/25 | 3,130 | 3,150 | 3,105 | 3,140 | +0.48% | 61,700 | 1889億854万 | +2.31% |
| 12/24 | 3,115 | 3,140 | 3,095 | 3,125 | +0.64% | 53,000 | 1880億611万 | +2.12% |
| 12/23 | 3,095 | 3,115 | 3,090 | 3,105 | +0.32% | 55,200 | 1868億287万 | +1.77% |
| 12/22 | 3,110 | 3,140 | 3,090 | 3,095 | +0.65% | 87,400 | 1862億125万 | +1.71% |
| 12/19 | 3,020 | 3,090 | 3,015 | 3,075 | +0.33% | 124,600 | 1849億9801万 | +1.25% |
| 12/18 | （5%ルール）グローバル・アルファ・キャピタル・マネージメント…（3.9%） |
| 12/18 | 3,035 | 3,065 | 3,020 | 3,065 | +0.99% | 99,900 | 1843億9639万 | +1.12% |
| 12/17 | 3,060 | 3,060 | 3,015 | 3,035 | -0.82% | 49,600 | 1825億9153万 | +0.33% |
| 12/16 | 3,085 | 3,090 | 3,050 | 3,060 | -0.65% | 53,300 | 1840億9558万 | +1.39% |
| 12/15 | 3,055 | 3,095 | 3,040 | 3,080 | +0.33% | 99,600 | 1852億9882万 | +2.5% |
| 12/12 | 3,030 | 3,080 | 3,030 | 3,070 | +1.82% | 109,500 | 1846億9720万 | +2.64% |
| 12/11 | 3,055 | 3,060 | 3,010 | 3,015 | -0.33% | 62,200 | 1813億8829万 | +1.31% |
| 12/10 | 3,035 | 3,050 | 3,010 | 3,025 | +0.5% | 81,500 | 1819億8991万 | +2.13% |
| 12/09 | 3,020 | 3,035 | 2,980 | 3,010 | -0.82% | 136,700 | 1810億8748万 | +2% |
| 12/08 | 3,060 | 3,065 | 3,020 | 3,035 | -0.82% | 83,800 | 1825億9153万 | +3.27% |
| 12/05 | 3,065 | 3,080 | 3,050 | 3,060 | -0.49% | 57,600 | 1840億9558万 | +4.62% |
| 12/04 | 3,140 | 3,140 | 3,055 | 3,075 | -1.44% | 81,200 | 1849億9801万 | +5.67% |
| 12/03 | 3,135 | 3,155 | 3,110 | 3,120 | -0.64% | 111,600 | 1877億530万 | +7.7% |
| 12/02 | 3,135 | 3,140 | 3,110 | 3,140 | +0.16% | 60,500 | 1889億854万 | +8.8% |
| 12/01 | 3,155 | 3,160 | 3,125 | 3,135 | -1.26% | 66,700 | 1886億773万 | +9.2% |
| 11/28 | 3,125 | 3,190 | 3,120 | 3,175 | +1.76% | 142,500 | 1910億1421万 | +11.09% |
| 11/27 | 3,125 | 3,150 | 3,110 | 3,120 | +1.13% | 114,900 | 1877億530万 | +9.82% |
| 11/26 | 3,000 | 3,100 | 2,982 | 3,085 | +3.07% | 172,100 | 1855億9963万 | +9.2% |
| 11/25 | 2,976 | 2,993 | 2,970 | 2,993 | +0.57% | 105,300 | 1800億6473万 | +6.44% |
| 11/21 | 2,940 | 2,986 | 2,940 | 2,976 | +1.92% | 151,100 | 1790億4198万 | +6.21% |
| 11/20 | 2,922 | 2,943 | 2,914 | 2,920 | +0.69% | 92,700 | 1756億7291万 | +4.62% |
| 11/19 | 2,884 | 2,922 | 2,864 | 2,900 | -0.31% | 81,000 | 1744億6967万 | +4.2% |
| 11/18 | （IR情報）15:30 (開示事項の経過)海外子会社の清算に伴う特別利益の計上に関するお知らせ |
| 11/18 | 2,892 | 2,922 | 2,890 | 2,909 | +0.59% | 125,100 | 1750億1113万 | +4.87% |
| 11/17 | 2,934 | 2,964 | 2,887 | 2,892 | -1.9% | 121,400 | 1739億8837万 | +4.56% |
| 11/14 | 2,928 | 2,954 | 2,921 | 2,948 | +0.44% | 104,700 | 1773億5744万 | +6.73% |
| 11/13 | 2,902 | 2,944 | 2,899 | 2,935 | +0.48% | 170,600 | 1765億7534万 | +6.49% |
| 11/12 | 2,877 | 2,991 | 2,857 | 2,921 | +2.85% | 275,800 | 1757億3307万 | +6.26% |
| 11/11 | （IR情報）12:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 2,764 | 2,877 | 2,740 | 2,840 | +3.35% | 317,200 | 1708億5995万 | +3.57% |
| 11/10 | 2,748 | 2,783 | 2,734 | 2,748 | +1.03% | 162,600 | 1653億2505万 | +0.33% |
| 11/07 | 2,711 | 2,725 | 2,704 | 2,720 | +0.93% | 119,100 | 1636億4052万 | -0.73% |
| 11/06 | 2,700 | 2,718 | 2,663 | 2,695 | +0.6% | 190,800 | 1621億3647万 | -1.75% |
| 11/05 | 2,704 | 2,726 | 2,650 | 2,679 | -2.08% | 208,400 | 1611億7388万 | -2.55% |
| 11/04 | 2,686 | 2,768 | 2,681 | 2,736 | +0.81% | 194,800 | 1646億311万 | -0.83% |
| 10/31 | 2,698 | 2,719 | 2,675 | 2,714 | +0.74% | 216,200 | 1632億7954万 | -1.99% |
| 10/30 | 2,685 | 2,699 | 2,660 | 2,694 | +0.34% | 453,600 | 1620億7630万 | -3.06% |
| 10/29 | 2,750 | 2,762 | 2,678 | 2,685 | -2.58% | 191,200 | 1615億3485万 | -3.8% |
| 10/28 | 2,802 | 2,809 | 2,751 | 2,756 | -2.41% | 168,900 | 1658億635万 | -1.75% |
| 10/27 | 2,790 | 2,840 | 2,790 | 2,824 | +1.33% | 111,800 | 1698億9736万 | +0.28% |
| 10/24 | 2,798 | 2,801 | 2,781 | 2,787 | -0.39% | 86,600 | 1676億7137万 | -1.35% |
| 10/23 | 2,737 | 2,806 | 2,736 | 2,798 | +2.01% | 184,000 | 1683億3315万 | -1.06% |
| 10/22 | 2,755 | 2,755 | 2,719 | 2,743 | +0.4% | 422,500 | 1650億2424万 | -3.11% |
| 10/21 | 2,747 | 2,770 | 2,722 | 2,732 | -1.01% | 376,100 | 1643億6246万 | -3.67% |
| 10/20 | 2,788 | 2,788 | 2,742 | 2,760 | +0.8% | 98,600 | 1660億4699万 | -2.92% |
| 10/17 | 2,704 | 2,744 | 2,696 | 2,738 | +1.26% | 219,200 | 1647億2343万 | -3.9% |
| 10/16 | 2,702 | 2,714 | 2,674 | 2,704 | -0.29% | 155,900 | 1626億7792万 | -5.32% |
| 10/15 | 2,677 | 2,714 | 2,668 | 2,712 | +1.35% | 124,000 | 1631億5922万 | -5.34% |
| 10/14 | 2,677 | 2,695 | 2,655 | 2,676 | -1.76% | 144,200 | 1609億9339万 | -6.86% |
| 10/10 | 2,751 | 2,755 | 2,724 | 2,724 | -2.4% | 136,500 | 1638億8116万 | -5.48% |
| 10/09 | 2,761 | 2,791 | 2,757 | 2,791 | +0.5% | 131,900 | 1679億1201万 | -3.33% |
| 10/08 | 2,780 | 2,813 | 2,763 | 2,777 | +0.43% | 159,300 | 1670億6975万 | -3.91% |
| 10/07 | 2,745 | 2,789 | 2,733 | 2,765 | +0.11% | 161,200 | 1663億4780万 | -4.46% |
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。
