| 2026 |
| 03/06 | 3,455 | 3,585 | 3,435 | 3,550 | +2.9% | 264,600 | 3296億9134万 | -0.03% |
| 03/05 | 3,545 | 3,615 | 3,435 | 3,450 | -0.29% | 201,900 | 3204億426万 | -2.46% |
| 03/04 | 3,420 | 3,485 | 3,375 | 3,460 | 0% | 226,200 | 3213億3296万 | -2.01% |
| 03/03 | 3,550 | 3,565 | 3,440 | 3,460 | -4.16% | 340,200 | 3213億3296万 | -1.82% |
| 03/02 | 3,645 | 3,660 | 3,575 | 3,610 | -2.83% | 260,200 | 3352億6358万 | +2.56% |
| 02/27 | 3,695 | 3,740 | 3,620 | 3,715 | +1.78% | 393,600 | 3450億1502万 | +5.87% |
| 02/26 | 3,735 | 3,740 | 3,635 | 3,650 | -2.14% | 271,100 | 3389億7842万 | +4.38% |
| 02/25 | 3,795 | 3,795 | 3,675 | 3,730 | -1.58% | 299,800 | 3464億808万 | +7.03% |
| 02/24 | 3,750 | 3,810 | 3,665 | 3,790 | +1.07% | 307,300 | 3519億8033万 | +9.22% |
| 02/20 | 3,945 | 3,945 | 3,750 | 3,750 | -6.6% | 325,900 | 3482億6550万 | +8.63% |
| 02/19 | 3,825 | 4,025 | 3,820 | 4,015 | +4.42% | 487,500 | 3728億7626万 | +16.85% |
| 02/18 | 3,720 | 3,860 | 3,675 | 3,845 | +2.26% | 358,100 | 3570億8822万 | +12.79% |
| 02/17 | 3,755 | 3,810 | 3,675 | 3,760 | 0% | 342,300 | 3491億9420万 | +10.98% |
| 02/16 | 3,660 | 3,760 | 3,630 | 3,760 | +3.72% | 559,100 | 3491億9420万 | +11.44% |
| 02/13 | 3,650 | 3,695 | 3,565 | 3,625 | +0.55% | 349,000 | 3366億5665万 | +7.92% |
| 02/12 | 3,635 | 3,765 | 3,530 | 3,605 | +1.12% | 1,013,400 | 3347億9923万 | +7.48% |
| 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 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/10 | 3,530 | 3,590 | 3,475 | 3,565 | +3.03% | 566,700 | 3310億8440万 | +6.45% |
| 02/09 | 3,410 | 3,540 | 3,390 | 3,460 | +5.81% | 531,600 | 3213億3296万 | +3.56% |
| 02/06 | 3,275 | 3,325 | 3,220 | 3,270 | -1.06% | 228,400 | 3036億8751万 | -1.95% |
| 02/05 | 3,300 | 3,305 | 3,250 | 3,305 | +0.92% | 148,000 | 3069億3799万 | -0.93% |
| 02/04 | 3,320 | 3,320 | 3,250 | 3,275 | -1.36% | 172,400 | 3041億5187万 | -1.77% |
| 02/03 | 3,330 | 3,370 | 3,310 | 3,320 | +0.15% | 249,900 | 3083億3105万 | -0.45% |
| 02/02 | 3,280 | 3,375 | 3,260 | 3,315 | +1.84% | 271,500 | 3078億6670万 | -0.45% |
| 01/30 | （IR情報）15:30 株主優待制度の一部変更に関するお知らせ |
| 01/30 | 3,235 | 3,285 | 3,230 | 3,255 | +0.62% | 123,100 | 3022億9445万 | -2.11% |
| 01/29 | 3,205 | 3,235 | 3,145 | 3,235 | +0.94% | 158,800 | 3004億3703万 | -2.59% |
| 01/28 | 3,270 | 3,270 | 3,180 | 3,205 | -2.88% | 187,400 | 2976億5091万 | -3.46% |
| 01/27 | 3,300 | 3,300 | 3,245 | 3,300 | +0.61% | 103,500 | 3064億7364万 | -0.57% |
| 01/26 | 3,330 | 3,340 | 3,265 | 3,280 | -2.24% | 159,700 | 3046億1622万 | -1.03% |
| 01/23 | 3,350 | 3,370 | 3,320 | 3,355 | +0.15% | 209,000 | 3115億8153万 | +1.3% |
| 01/22 | （IR情報）15:30 指名・報酬諮問委員会の設置に関するお知らせ |
| 01/22 | 3,400 | 3,410 | 3,310 | 3,350 | -1.47% | 312,100 | 3111億1718万 | +1.3% |
| 01/21 | 3,365 | 3,425 | 3,335 | 3,400 | +1.19% | 525,500 | 3157億6072万 | +2.97% |
| 01/20 | 3,370 | 3,420 | 3,345 | 3,360 | +0.3% | 229,800 | 3120億4588万 | +2% |
| 01/19 | 3,350 | 3,375 | 3,340 | 3,350 | 0% | 175,400 | 3111億1718万 | +1.92% |
| 01/16 | 3,355 | 3,375 | 3,315 | 3,350 | 0% | 252,000 | 3111億1718万 | +2.13% |
| 01/15 | 3,360 | 3,390 | 3,335 | 3,350 | +0.45% | 456,600 | 3111億1718万 | +2.26% |
| 01/14 | 3,350 | 3,385 | 3,320 | 3,335 | +0.3% | 289,600 | 3097億2411万 | +1.96% |
| 01/13 | 3,405 | 3,405 | 3,290 | 3,325 | -2.35% | 460,400 | 3087億9541万 | +1.65% |
| 01/09 | 3,430 | 3,430 | 3,330 | 3,405 | +0.44% | 316,400 | 3162億2507万 | +4.06% |
| 01/08 | 3,495 | 3,495 | 3,390 | 3,390 | -2.59% | 370,000 | 3148億3201万 | +3.8% |
| 01/07 | 3,465 | 3,480 | 3,415 | 3,480 | 0% | 176,100 | 3231億9038万 | +6.68% |
| 01/06 | 3,400 | 3,525 | 3,385 | 3,480 | +3.42% | 307,100 | 3231億9038万 | +6.65% |
| 01/05 | 3,365 | 3,405 | 3,340 | 3,365 | +1.36% | 301,900 | 3125億1024万 | +3% |
| 2025 |
| 12/30 | 3,310 | 3,430 | 3,300 | 3,320 | +0.91% | 344,400 | 3083億3105万 | +1.34% |
| 12/29 | 3,245 | 3,310 | 3,225 | 3,290 | +0.61% | 137,500 | 3055億4493万 | +0.18% |
| 12/26 | 3,305 | 3,315 | 3,265 | 3,270 | -0.61% | 151,400 | 3036億8751万 | -0.7% |
| 12/25 | 3,225 | 3,290 | 3,200 | 3,290 | +2.97% | 154,600 | 3055億4493万 | -0.27% |
| 12/24 | 3,185 | 3,260 | 3,180 | 3,195 | +0.31% | 137,300 | 2967億2220万 | -3.27% |
| 12/23 | 3,140 | 3,200 | 3,140 | 3,185 | +0.79% | 152,400 | 2957億9349万 | -3.86% |
| 12/22 | 3,215 | 3,230 | 3,135 | 3,160 | -1.71% | 198,900 | 2934億7172万 | -5.05% |
| 12/19 | 3,165 | 3,215 | 3,145 | 3,215 | +1.58% | 345,900 | 2985億7962万 | -4.03% |
| 12/18 | 3,180 | 3,205 | 3,160 | 3,165 | -0.63% | 164,200 | 2939億3608万 | -6.06% |
| 12/17 | 3,230 | 3,275 | 3,155 | 3,185 | -1.39% | 275,200 | 2957億9349万 | -6.05% |
| 12/16 | 3,250 | 3,265 | 3,220 | 3,230 | -0.31% | 158,800 | 2999億7268万 | -5.2% |
| 12/15 | 3,195 | 3,260 | 3,195 | 3,240 | +1.09% | 186,400 | 3009億139万 | -5.51% |
| 12/12 | 3,190 | 3,275 | 3,175 | 3,205 | 0% | 230,000 | 2976億5091万 | -7.5% |
| 12/11 | 3,250 | 3,275 | 3,185 | 3,205 | +0.47% | 240,300 | 2976億5091万 | -8.48% |
| 12/10 | 3,180 | 3,240 | 3,170 | 3,190 | +0.16% | 244,100 | 2962億5785万 | -9.79% |
| 12/09 | 3,270 | 3,295 | 3,150 | 3,185 | -1.85% | 360,200 | 2957億9349万 | -10.68% |
| 12/08 | 3,260 | 3,270 | 3,200 | 3,245 | +0.46% | 423,300 | 3013億6574万 | -9.79% |
| 12/05 | 3,305 | 3,315 | 3,170 | 3,230 | -3.15% | 535,000 | 2999億7268万 | -10.82% |
| 12/04 | 3,300 | 3,365 | 3,285 | 3,335 | +0.15% | 286,000 | 3097億2411万 | -8.53% |
| 12/03 | 3,310 | 3,350 | 3,260 | 3,330 | +2.3% | 450,500 | 3092億5976万 | -9.24% |
| 12/02 | 3,370 | 3,370 | 3,255 | 3,255 | -1.51% | 239,500 | 3022億9445万 | -11.88% |
| 12/01 | 3,435 | 3,455 | 3,305 | 3,305 | -5.71% | 347,700 | 3069億3799万 | -11.2% |
| 11/28 | 3,550 | 3,570 | 3,495 | 3,505 | -1.68% | 213,600 | 3255億1215万 | -6.61% |
| 11/27 | 3,600 | 3,630 | 3,540 | 3,565 | -0.7% | 188,200 | 3310億8440万 | -5.51% |
| 11/26 | 3,545 | 3,610 | 3,520 | 3,590 | +1.7% | 307,900 | 3334億617万 | -5.23% |
| 11/25 | 3,555 | 3,605 | 3,490 | 3,530 | +0.71% | 390,100 | 3278億3392万 | -7.11% |
| 11/21 | 3,420 | 3,560 | 3,420 | 3,505 | +2.04% | 274,000 | 3255億1215万 | -8.05% |
| 11/20 | 3,390 | 3,485 | 3,360 | 3,435 | +1.33% | 265,900 | 3190億1119万 | -10.15% |
| 11/19 | 3,400 | 3,445 | 3,325 | 3,390 | -1.6% | 372,200 | 3148億3201万 | -11.7% |
| 11/18 | 3,535 | 3,540 | 3,390 | 3,445 | -3.23% | 471,400 | 3199億3990万 | -10.68% |
| 11/17 | 3,725 | 3,725 | 3,530 | 3,560 | -3.65% | 383,600 | 3306億2004万 | -8.08% |
| 11/14 | 3,680 | 3,760 | 3,675 | 3,695 | +0.14% | 227,300 | 3431億5760万 | -4.94% |
| 11/13 | 3,710 | 3,740 | 3,670 | 3,690 | -0.14% | 248,600 | 3426億9325万 | -5.21% |
| 11/12 | 3,620 | 3,780 | 3,610 | 3,695 | +2.07% | 558,400 | 3431億5760万 | -5.18% |
| 11/11 | 3,725 | 3,725 | 3,600 | 3,620 | -3.85% | 637,200 | 3361億9229万 | -7.32% |
| 11/10 | 3,720 | 3,810 | 3,535 | 3,765 | -9.06% | 2,135,800 | 3496億5856万 | -3.81% |
| 11/07 | （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) |
| 11/07 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/07 | 4,125 | 4,155 | 4,010 | 4,140 | -0.24% | 487,200 | 3844億8511万 | +5.75% |
| 11/06 | 4,100 | 4,190 | 4,080 | 4,150 | +2.85% | 451,100 | 3854億1382万 | +6.41% |
| 11/05 | 3,970 | 4,065 | 3,920 | 4,035 | +2.28% | 287,600 | 3747億3367万 | +3.86% |
| 11/04 | 3,940 | 4,005 | 3,885 | 3,945 | -0.63% | 294,300 | 3663億7530万 | +1.73% |
| 10/31 | 3,865 | 3,970 | 3,845 | 3,970 | +2.98% | 157,700 | 3686億9707万 | +2.45% |
| 10/30 | 3,850 | 3,875 | 3,795 | 3,855 | +0.13% | 164,300 | 3580億1693万 | -0.44% |
| 10/29 | 3,905 | 3,925 | 3,840 | 3,850 | -1.41% | 153,900 | 3575億5258万 | -0.54% |
| 10/28 | 3,960 | 3,990 | 3,905 | 3,905 | -1.14% | 130,800 | 3626億6047万 | +1.06% |
| 10/27 | 3,975 | 4,010 | 3,920 | 3,950 | -0.25% | 236,800 | 3668億3966万 | +2.49% |
| 10/24 | 4,055 | 4,085 | 3,960 | 3,960 | -2.82% | 257,800 | 3677億6836万 | +2.88% |
| 10/23 | 4,030 | 4,130 | 4,030 | 4,075 | +1.75% | 402,000 | 3784億4851万 | +5.95% |
| 10/22 | 3,950 | 4,015 | 3,950 | 4,005 | +1.78% | 243,800 | 3719億4755万 | +4.3% |
| 10/21 | 3,905 | 3,970 | 3,905 | 3,935 | +1.29% | 188,600 | 3654億4659万 | +2.47% |
| 10/20 | 3,855 | 3,920 | 3,810 | 3,885 | +1.44% | 343,800 | 3608億305万 | +1.07% |
| 10/17 | 3,780 | 3,875 | 3,780 | 3,830 | +1.32% | 203,600 | 3556億9516万 | -0.55% |
| 10/16 | 3,870 | 3,870 | 3,780 | 3,780 | -1.56% | 180,000 | 3510億5162万 | -2.1% |
| 10/15 | 3,870 | 3,910 | 3,800 | 3,840 | 0% | 272,800 | 3566億2387万 | -0.8% |
| 10/14 | 3,785 | 3,850 | 3,770 | 3,840 | -0.26% | 463,500 | 3566億2387万 | -0.93% |
| 10/10 | 3,850 | 3,885 | 3,820 | 3,850 | -1.53% | 222,200 | 3575億5258万 | -0.8% |
| 10/09 | 3,830 | 3,920 | 3,830 | 3,910 | +1.96% | 198,000 | 3631億2482万 | +0.62% |
| 10/08 | 3,825 | 3,850 | 3,810 | 3,835 | +0.66% | 135,200 | 3561億5951万 | -1.44% |
| 10/07 | 3,945 | 3,955 | 3,810 | 3,810 | -2.31% | 229,500 | 3538億3774万 | -2.41% |
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。
