| 2026 |
| 04/01 | 4,080 | 4,170 | 4,080 | 4,170 | +2.71% | 1,200 | 179億9480万 | -0.86% |
| 03/31 | 4,130 | 4,130 | 4,060 | 4,060 | -3.1% | 2,500 | 175億2011万 | -3.29% |
| 03/30 | 4,065 | 4,200 | 4,050 | 4,190 | -0.59% | 3,000 | 180億8110万 | -0.19% |
| 03/27 | 4,235 | 4,430 | 4,215 | 4,215 | -1.52% | 7,800 | 181億8898万 | +0.57% |
| 03/26 | 4,320 | 4,340 | 4,250 | 4,280 | -0.93% | 1,800 | 184億6948万 | +2.37% |
| 03/25 | 4,275 | 4,350 | 4,210 | 4,320 | +2.61% | 3,800 | 186億4209万 | +3.72% |
| 03/24 | 4,200 | 4,265 | 4,200 | 4,210 | +0.24% | 900 | 181億6741万 | +1.49% |
| 03/23 | 4,130 | 4,230 | 4,100 | 4,200 | 0% | 20,200 | 181億2426万 | +1.6% |
| 03/19 | 4,245 | 4,245 | 4,190 | 4,200 | -1.29% | 6,200 | 181億2426万 | +1.89% |
| 03/18 | 4,265 | 4,265 | 4,240 | 4,255 | +1.31% | 800 | 183億6160万 | +3.5% |
| 03/17 | 4,220 | 4,255 | 4,200 | 4,200 | -0.24% | 2,200 | 181億2426万 | +2.46% |
| 03/16 | 4,180 | 4,235 | 4,180 | 4,210 | -0.94% | 3,000 | 181億6741万 | +2.98% |
| 03/13 | 4,240 | 4,255 | 4,200 | 4,250 | +0.24% | 3,900 | 183億4002万 | +4.27% |
| 03/12 | 4,380 | 4,380 | 4,215 | 4,240 | -3.09% | 4,000 | 182億9687万 | +4.31% |
| 03/11 | 4,385 | 4,450 | 4,375 | 4,375 | +0.34% | 6,000 | 188億7943万 | +7.97% |
| 03/10 | 4,205 | 4,365 | 4,205 | 4,360 | +4.06% | 6,000 | 188億1470万 | +8.19% |
| 03/09 | 4,175 | 4,205 | 4,155 | 4,190 | -1.3% | 10,900 | 180億8110万 | +4.67% |
| 03/06 | 4,205 | 4,320 | 4,205 | 4,245 | +0.47% | 3,200 | 183億1844万 | +6.63% |
| 03/05 | 4,225 | 4,400 | 4,225 | 4,225 | 0% | 11,900 | 182億3214万 | +6.77% |
| 03/04 | 4,140 | 4,225 | 4,140 | 4,225 | +0.36% | 24,500 | 182億3214万 | +7.37% |
| 03/03 | 4,110 | 4,235 | 4,110 | 4,210 | +1.08% | 17,300 | 181億6741万 | +7.56% |
| 03/02 | 4,130 | 4,175 | 4,100 | 4,165 | -0.83% | 7,600 | 179億7322万 | +7.01% |
| 02/27 | 3,990 | 4,200 | 3,990 | 4,200 | +5.26% | 14,200 | 181億2426万 | +8.5% |
| 02/26 | 3,965 | 4,015 | 3,965 | 3,990 | +0.63% | 4,200 | 172億1804万 | +3.69% |
| 02/25 | 3,965 | 3,975 | 3,965 | 3,965 | -0.25% | 1,500 | 171億1016万 | +3.42% |
| 02/24 | 4,045 | 4,045 | 3,930 | 3,975 | -2.09% | 3,900 | 171億5331万 | +4% |
| 02/20 | 4,050 | 4,080 | 4,020 | 4,060 | +1% | 4,000 | 175億2011万 | +6.59% |
| 02/19 | 3,965 | 4,035 | 3,965 | 4,020 | +1.39% | 6,200 | 173億4750万 | +5.96% |
| 02/18 | 3,910 | 3,965 | 3,890 | 3,965 | +2.45% | 2,300 | 171億1016万 | +4.89% |
| 02/17 | 3,870 | 3,915 | 3,850 | 3,870 | -0.39% | 1,700 | 167億21万 | +2.71% |
| 02/16 | 3,925 | 3,925 | 3,845 | 3,885 | +0.39% | 4,600 | 167億6494万 | +3.32% |
| 02/13 | 3,880 | 3,880 | 3,850 | 3,870 | -0.77% | 3,000 | 167億21万 | +3.26% |
| 02/12 | 3,930 | 3,975 | 3,875 | 3,900 | -0.51% | 7,400 | 168億2967万 | +4.36% |
| 02/10 | 3,960 | 3,970 | 3,900 | 3,920 | -1.01% | 5,100 | 169億1597万 | +5.26% |
| 02/09 | 3,980 | 3,990 | 3,935 | 3,960 | +0.64% | 4,100 | 170億8858万 | +6.71% |
| 02/06 | 3,910 | 3,945 | 3,900 | 3,935 | +0.64% | 4,000 | 169億8070万 | +6.41% |
| 02/05 | 3,960 | 3,980 | 3,905 | 3,910 | -1.51% | 3,900 | 168億7282万 | +6.19% |
| 02/04 | 3,925 | 3,975 | 3,905 | 3,970 | +1.4% | 3,400 | 171億3174万 | +8.32% |
| 02/03 | 3,880 | 3,960 | 3,800 | 3,915 | +2.35% | 17,200 | 168億9439万 | +7.41% |
| 02/02 | 3,715 | 3,945 | 3,715 | 3,825 | +3.8% | 19,500 | 165億602万 | +5.46% |
| 01/30 | （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) |
| 01/30 | 3,635 | 3,690 | 3,635 | 3,685 | +1.38% | 2,800 | 159億188万 | +1.99% |
| 01/29 | 3,685 | 3,880 | 3,630 | 3,635 | -0.55% | 11,500 | 156億8611万 | +0.89% |
| 01/28 | 3,665 | 3,690 | 3,620 | 3,655 | -0.41% | 2,200 | 157億7242万 | +1.64% |
| 01/27 | 3,690 | 3,690 | 3,665 | 3,670 | -0.41% | 1,600 | 158億3715万 | +2.29% |
| 01/26 | 3,675 | 3,685 | 3,665 | 3,685 | +0.55% | 2,000 | 159億188万 | +2.99% |
| 01/23 | 3,660 | 3,730 | 3,660 | 3,665 | +0.27% | 5,700 | 158億1557万 | +2.69% |
| 01/22 | 3,640 | 3,665 | 3,640 | 3,655 | +0.97% | 2,200 | 157億7242万 | +2.67% |
| 01/21 | 3,615 | 3,650 | 3,615 | 3,620 | -0.55% | 2,700 | 156億2138万 | +1.94% |
| 01/20 | 3,650 | 3,650 | 3,630 | 3,640 | -0.27% | 2,000 | 157億769万 | +2.74% |
| 01/19 | 3,670 | 3,675 | 3,635 | 3,650 | -0.54% | 3,400 | 157億5084万 | +3.28% |
| 01/16 | 3,670 | 3,680 | 3,670 | 3,670 | +0.14% | 900 | 158億3715万 | +4.14% |
| 01/15 | 3,655 | 3,690 | 3,645 | 3,665 | -0.27% | 2,800 | 158億1557万 | +4.33% |
| 01/14 | 3,675 | 3,675 | 3,630 | 3,675 | -0.14% | 5,100 | 158億5872万 | +4.91% |
| 01/13 | 3,670 | 3,680 | 3,650 | 3,680 | +0.55% | 7,800 | 158億8030万 | +5.35% |
| 01/09 | 3,610 | 3,675 | 3,600 | 3,660 | +1.81% | 4,100 | 157億9399万 | +5.11% |
| 01/08 | 3,585 | 3,610 | 3,585 | 3,595 | +0.28% | 1,400 | 155億1350万 | +3.54% |
| 01/07 | 3,580 | 3,590 | 3,565 | 3,585 | +0.14% | 3,100 | 154億7035万 | +3.43% |
| 01/06 | 3,595 | 3,635 | 3,580 | 3,580 | -0.42% | 3,500 | 154億4877万 | +3.41% |
| 01/05 | 3,635 | 3,635 | 3,575 | 3,595 | -1.24% | 9,200 | 155億1350万 | +3.96% |
| 2025 |
| 12/30 | 3,525 | 3,655 | 3,515 | 3,640 | +3.26% | 3,500 | 157億769万 | +5.45% |
| 12/29 | 3,475 | 3,530 | 3,475 | 3,525 | +1% | 5,200 | 152億1143万 | +2.32% |
| 12/26 | 3,465 | 3,490 | 3,465 | 3,490 | +0.87% | 3,600 | 150億6039万 | +1.48% |
| 12/25 | 3,475 | 3,510 | 3,460 | 3,460 | -0.14% | 8,200 | 149億3093万 | +0.67% |
| 12/24 | 3,470 | 3,480 | 3,455 | 3,465 | -0.14% | 3,200 | 149億5251万 | +0.9% |
| 12/23 | 3,445 | 3,470 | 3,440 | 3,470 | +0.58% | 3,600 | 149億7409万 | +1.11% |
| 12/22 | 3,465 | 3,465 | 3,440 | 3,450 | -0.43% | 2,200 | 148億8778万 | +0.52% |
| 12/19 | 3,435 | 3,465 | 3,435 | 3,465 | +0.87% | 1,900 | 149億5251万 | +0.9% |
| 12/18 | 3,440 | 3,445 | 3,425 | 3,435 | -0.15% | 1,100 | 148億2305万 | -0.12% |
| 12/17 | 3,440 | 3,460 | 3,440 | 3,440 | 0% | 1,100 | 148億4463万 | -0.12% |
| 12/16 | 3,460 | 3,460 | 3,440 | 3,440 | -0.58% | 900 | 148億4463万 | -0.17% |
| 12/15 | 3,430 | 3,465 | 3,410 | 3,460 | +0.87% | 4,100 | 149億3093万 | +0.35% |
| 12/12 | 3,425 | 3,430 | 3,400 | 3,430 | +0.29% | 2,600 | 148億147万 | -0.61% |
| 12/11 | 3,425 | 3,445 | 3,420 | 3,420 | +0.44% | 3,600 | 147億5832万 | -0.9% |
| 12/10 | 3,400 | 3,430 | 3,395 | 3,405 | +0.15% | 2,200 | 146億9359万 | -1.39% |
| 12/09 | 3,405 | 3,405 | 3,400 | 3,400 | -0.15% | 3,700 | 146億7202万 | -1.65% |
| 12/08 | 3,400 | 3,415 | 3,400 | 3,405 | -0.15% | 2,700 | 146億9359万 | -1.62% |
| 12/05 | 3,430 | 3,430 | 3,405 | 3,410 | -0.15% | 1,100 | 147億1517万 | -1.62% |
| 12/04 | 3,400 | 3,430 | 3,365 | 3,415 | +0.44% | 2,800 | 147億3674万 | -1.67% |
| 12/03 | 3,405 | 3,425 | 3,360 | 3,400 | -0.73% | 8,700 | 146億7202万 | -2.35% |
| 12/02 | 3,455 | 3,455 | 3,410 | 3,425 | -0.29% | 3,000 | 147億7990万 | -1.89% |
| 12/01 | 3,475 | 3,500 | 3,435 | 3,435 | -1.43% | 6,500 | 148億2305万 | -1.86% |
| 11/28 | 3,480 | 3,490 | 3,450 | 3,485 | +0.14% | 600 | 150億3882万 | -0.63% |
| 11/27 | 3,475 | 3,485 | 3,455 | 3,480 | +1.16% | 2,100 | 150億1724万 | -0.88% |
| 11/26 | 3,455 | 3,460 | 3,440 | 3,440 | -0.72% | 800 | 148億4463万 | -2.13% |
| 11/25 | 3,400 | 3,465 | 3,400 | 3,465 | +2.06% | 2,100 | 149億5251万 | -1.53% |
| 11/21 | 3,370 | 3,445 | 3,370 | 3,395 | -0.73% | 4,400 | 146億5044万 | -3.61% |
| 11/20 | 3,415 | 3,450 | 3,365 | 3,420 | +0.74% | 9,600 | 147億5832万 | -3.09% |
| 11/19 | 3,420 | 3,465 | 3,395 | 3,395 | -0.73% | 5,300 | 146億5044万 | -3.99% |
| 11/18 | 3,450 | 3,460 | 3,370 | 3,420 | -1.16% | 7,100 | 147億5832万 | -3.47% |
| 11/17 | 3,505 | 3,505 | 3,420 | 3,460 | -1.28% | 7,000 | 149億3093万 | -2.59% |
| 11/14 | 3,540 | 3,570 | 3,480 | 3,505 | -2.5% | 7,100 | 151億2512万 | -1.57% |
| 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 | 3,550 | 3,600 | 3,550 | 3,595 | +1.41% | 3,100 | 155億1350万 | +0.78% |
| 11/12 | 3,500 | 3,555 | 3,500 | 3,545 | +1.43% | 1,200 | 152億9773万 | -0.67% |
| 11/11 | 3,510 | 3,600 | 3,495 | 3,495 | -0.29% | 3,100 | 150億8197万 | -2.13% |
| 11/10 | 3,535 | 3,535 | 3,480 | 3,505 | -0.71% | 3,500 | 151億2512万 | -1.99% |
| 11/07 | 3,455 | 3,595 | 3,455 | 3,530 | +2.77% | 4,700 | 152億3300万 | -1.34% |
| 11/06 | 3,465 | 3,505 | 3,435 | 3,435 | -0.87% | 4,800 | 148億2305万 | -4.05% |
| 11/05 | 3,500 | 3,500 | 3,400 | 3,465 | -1% | 10,400 | 149億5251万 | -3.46% |
| 11/04 | 3,495 | 3,515 | 3,460 | 3,500 | 0% | 3,900 | 151億355万 | -2.75% |
| 10/31 | 3,510 | 3,565 | 3,485 | 3,500 | -0.99% | 5,000 | 151億355万 | -2.94% |
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。
