| 2026 |
| 03/06 | 3,205 | 3,205 | 3,120 | 3,165 | -1.71% | 47,500 | 1044億1958万 | -2.53% |
| 03/05 | 3,210 | 3,265 | 3,185 | 3,220 | +2.88% | 55,000 | 1062億3414万 | -0.74% |
| 03/04 | 3,155 | 3,195 | 3,070 | 3,130 | -5.01% | 81,800 | 1032億6486万 | -3.45% |
| 03/03 | 3,355 | 3,395 | 3,275 | 3,295 | -2.8% | 134,200 | 1087億853万 | +1.54% |
| 03/02 | 3,365 | 3,425 | 3,355 | 3,390 | -0.15% | 63,500 | 1118億4277万 | +4.53% |
| 02/27 | 3,325 | 3,415 | 3,305 | 3,395 | +2.11% | 40,000 | 1120億773万 | +4.85% |
| 02/26 | 3,380 | 3,390 | 3,305 | 3,325 | -1.04% | 50,100 | 1096億9829万 | +2.97% |
| 02/25 | 3,430 | 3,430 | 3,345 | 3,360 | 0% | 43,200 | 1108億5301万 | +4.25% |
| 02/24 | 3,270 | 3,385 | 3,270 | 3,360 | +2.6% | 45,300 | 1108億5301万 | +4.38% |
| 02/20 | 3,315 | 3,325 | 3,265 | 3,275 | -1.5% | 42,600 | 1080億4869万 | +1.8% |
| 02/19 | 3,305 | 3,340 | 3,280 | 3,325 | +1.37% | 29,000 | 1096億9829万 | +3.42% |
| 02/18 | 3,260 | 3,285 | 3,240 | 3,280 | +1.71% | 46,400 | 1082億1365万 | +2.12% |
| 02/17 | 3,230 | 3,265 | 3,210 | 3,225 | +0.62% | 33,900 | 1063億9910万 | +0.5% |
| 02/16 | 3,285 | 3,285 | 3,160 | 3,205 | -1.69% | 50,000 | 1057億3926万 | -0.06% |
| 02/13 | 3,310 | 3,330 | 3,240 | 3,260 | -2.1% | 57,700 | 1075億5381万 | +1.68% |
| 02/12 | 3,280 | 3,375 | 3,240 | 3,330 | +1.52% | 91,800 | 1098億6325万 | +4% |
| 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3四半期決算補足説明資料 |
| 02/10 | （IR情報）15:30 期末配当予想の修正(増配)に関するお知らせ |
| 02/10 | 3,300 | 3,325 | 3,280 | 3,280 | -0.3% | 34,400 | 1082億1365万 | +2.63% |
| 02/09 | 3,295 | 3,300 | 3,240 | 3,290 | +2.02% | 31,800 | 1085億4357万 | +3.23% |
| 02/06 | 3,170 | 3,240 | 3,170 | 3,225 | +0.62% | 24,800 | 1063億9910万 | +1.51% |
| 02/05 | 3,245 | 3,245 | 3,180 | 3,205 | 0% | 21,800 | 1057億3926万 | +1.14% |
| 02/04 | 3,170 | 3,235 | 3,170 | 3,205 | +1.1% | 45,600 | 1057億3926万 | +1.39% |
| 02/03 | 3,125 | 3,190 | 3,110 | 3,170 | +2.92% | 51,900 | 1045億8454万 | +0.57% |
| 02/02 | 3,080 | 3,145 | 3,080 | 3,080 | 0% | 38,500 | 1016億1526万 | -2.04% |
| 01/30 | 3,100 | 3,110 | 3,050 | 3,080 | -0.48% | 48,900 | 1016億1526万 | -1.94% |
| 01/29 | 3,095 | 3,125 | 3,035 | 3,095 | 0% | 32,800 | 1021億1014万 | -1.34% |
| 01/28 | 3,150 | 3,150 | 3,050 | 3,095 | -2.52% | 51,000 | 1021億1014万 | -1.24% |
| 01/27 | 3,170 | 3,205 | 3,150 | 3,175 | -0.94% | 26,800 | 1047億4950万 | +1.54% |
| 01/26 | 3,185 | 3,230 | 3,175 | 3,205 | -1.38% | 64,200 | 1057億3926万 | +2.86% |
| 01/23 | 3,265 | 3,295 | 3,240 | 3,250 | 0% | 43,600 | 1072億2389万 | +4.67% |
| 01/22 | 3,220 | 3,250 | 3,205 | 3,250 | +2.04% | 47,800 | 1072億2389万 | +5.08% |
| 01/21 | 3,170 | 3,210 | 3,110 | 3,185 | +0.31% | 51,200 | 1050億7942万 | +3.44% |
| 01/20 | 3,260 | 3,275 | 3,145 | 3,175 | -2.61% | 125,900 | 1047億4950万 | +3.56% |
| 01/19 | 3,290 | 3,290 | 3,260 | 3,260 | -1.36% | 38,300 | 1075億5381万 | +6.68% |
| 01/16 | 3,205 | 3,305 | 3,205 | 3,305 | +2.32% | 42,900 | 1090億3845万 | +8.68% |
| 01/15 | 3,220 | 3,255 | 3,200 | 3,230 | -0.46% | 74,600 | 1065億6405万 | +6.81% |
| 01/14 | 3,220 | 3,245 | 3,200 | 3,245 | +1.56% | 35,000 | 1070億5893万 | +7.84% |
| 01/13 | 3,240 | 3,245 | 3,195 | 3,195 | +0.16% | 27,100 | 1054億934万 | +6.68% |
| 01/09 | 3,195 | 3,205 | 3,180 | 3,190 | +0.95% | 24,000 | 1052億4438万 | +7.01% |
| 01/08 | 3,165 | 3,210 | 3,160 | 3,160 | -0.63% | 32,800 | 1042億5462万 | +6.5% |
| 01/07 | 3,180 | 3,225 | 3,165 | 3,180 | +0.47% | 39,000 | 1049億1446万 | +7.61% |
| 01/06 | 3,095 | 3,185 | 3,095 | 3,165 | +3.09% | 41,300 | 1044億1958万 | +7.51% |
| 01/05 | 3,025 | 3,085 | 3,025 | 3,070 | +1.66% | 40,200 | 1012億8534万 | +4.71% |
| 2025 |
| 12/30 | 3,025 | 3,070 | 3,020 | 3,020 | -0.49% | 30,600 | 996億3574万 | +3.25% |
| 12/29 | 2,994 | 3,035 | 2,994 | 3,035 | +1.4% | 27,700 | 1001億3062万 | +4.05% |
| 12/26 | 2,999 | 3,010 | 2,971 | 2,993 | +0.23% | 34,400 | 987億4496万 | +2.92% |
| 12/25 | 2,998 | 3,000 | 2,965 | 2,986 | +0.67% | 28,600 | 985億1401万 | +3% |
| 12/24 | 3,005 | 3,005 | 2,966 | 2,966 | -1.3% | 35,800 | 978億5418万 | +2.63% |
| 12/23 | 2,995 | 3,010 | 2,964 | 3,005 | +0.17% | 50,200 | 991億4086万 | +4.3% |
| 12/22 | 3,040 | 3,050 | 3,000 | 3,000 | -0.33% | 26,900 | 989億7590万 | +4.35% |
| 12/19 | 2,936 | 3,025 | 2,936 | 3,010 | +2.98% | 31,600 | 993億582万 | +4.91% |
| 12/18 | 2,901 | 2,931 | 2,901 | 2,923 | +0.58% | 19,200 | 964億3552万 | +1.81% |
| 12/17 | 2,919 | 2,926 | 2,885 | 2,906 | -0.75% | 18,200 | 958億7466万 | +1.01% |
| 12/16 | 2,935 | 2,961 | 2,909 | 2,928 | -0.68% | 26,200 | 966億48万 | +1.53% |
| 12/15 | 2,898 | 2,959 | 2,881 | 2,948 | +1.9% | 39,800 | 972億6032万 | +2.04% |
| 12/12 | 2,910 | 2,919 | 2,873 | 2,893 | +0.8% | 53,500 | 954億4576万 | +0.1% |
| 12/11 | 2,919 | 2,929 | 2,870 | 2,870 | -1.54% | 22,700 | 946億8695万 | -0.86% |
| 12/10 | 2,880 | 2,921 | 2,880 | 2,915 | +1.15% | 22,900 | 961億7158万 | +0.59% |
| 12/09 | 2,896 | 2,914 | 2,878 | 2,882 | -0.41% | 23,700 | 950億8285万 | -0.62% |
| 12/08 | 2,880 | 2,905 | 2,859 | 2,894 | +1.83% | 39,500 | 954億7875万 | -0.24% |
| 12/05 | 2,840 | 2,894 | 2,839 | 2,842 | -1.66% | 40,500 | 937億6317万 | -2.1% |
| 12/04 | 2,844 | 2,892 | 2,839 | 2,890 | +1.44% | 22,500 | 953億4679万 | -0.55% |
| 12/03 | 2,834 | 2,880 | 2,830 | 2,849 | +0.32% | 33,700 | 939億9411万 | -1.96% |
| 12/02 | 2,855 | 2,857 | 2,827 | 2,840 | -0.53% | 37,900 | 936億9719万 | -2.57% |
| 12/01 | 2,908 | 2,908 | 2,847 | 2,855 | -1.82% | 23,100 | 941億9207万 | -2.33% |
| 11/28 | 2,882 | 2,915 | 2,882 | 2,908 | +0.9% | 17,900 | 959億4064万 | -0.68% |
| 11/27 | 2,899 | 2,914 | 2,872 | 2,882 | -0.28% | 20,900 | 950億8285万 | -1.64% |
| 11/26 | 2,824 | 2,892 | 2,824 | 2,890 | +2.45% | 36,400 | 953億4679万 | -1.37% |
| 11/25 | 2,833 | 2,842 | 2,807 | 2,821 | +0.36% | 28,100 | 930億7034万 | -3.75% |
| 11/21 | 2,742 | 2,817 | 2,742 | 2,811 | +1.59% | 29,300 | 927億4042万 | -4.16% |
| 11/20 | 2,798 | 2,798 | 2,756 | 2,767 | +0.07% | 22,000 | 912億8877万 | -5.72% |
| 11/19 | 2,728 | 2,784 | 2,683 | 2,765 | +1.62% | 67,600 | 912億2279万 | -5.95% |
| 11/18 | 2,825 | 2,845 | 2,721 | 2,721 | -5.16% | 101,800 | 897億7114万 | -7.51% |
| 11/17 | 2,846 | 2,869 | 2,810 | 2,869 | +0.95% | 58,900 | 946億5395万 | -2.61% |
| 11/14 | 3,075 | 3,075 | 2,842 | 2,842 | -7.28% | 103,100 | 937億6317万 | -3.56% |
| 11/13 | （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) |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期決算補足説明資料 |
| 11/13 | 3,115 | 3,135 | 3,040 | 3,065 | -0.49% | 32,100 | 1011億2038万 | +3.93% |
| 11/12 | 3,070 | 3,110 | 3,050 | 3,080 | +0.33% | 42,700 | 1016億1526万 | +4.66% |
| 11/11 | 3,030 | 3,070 | 2,983 | 3,070 | +0.82% | 25,100 | 1012億8534万 | +4.56% |
| 11/10 | 3,015 | 3,055 | 2,986 | 3,045 | +2.01% | 18,200 | 1004億6054万 | +3.96% |
| 11/07 | 3,015 | 3,015 | 2,962 | 2,985 | -0.83% | 27,100 | 984億8102万 | +2.23% |
| 11/06 | 2,977 | 3,050 | 2,967 | 3,010 | +1.79% | 39,800 | 993億582万 | +3.26% |
| 11/05 | 2,960 | 2,973 | 2,914 | 2,957 | -0.1% | 59,200 | 975億5725万 | +1.62% |
| 11/04 | 2,902 | 2,974 | 2,902 | 2,960 | +1.44% | 26,900 | 976億5622万 | +1.75% |
| 10/31 | 2,940 | 2,940 | 2,901 | 2,918 | -0.51% | 49,200 | 962億7056万 | +0.21% |
| 10/30 | 2,917 | 2,951 | 2,909 | 2,933 | +0.65% | 41,800 | 967億6544万 | +0.58% |
| 10/29 | 2,905 | 2,934 | 2,892 | 2,914 | +0.31% | 40,100 | 961億3859万 | -0.17% |
| 10/28 | 3,030 | 3,045 | 2,901 | 2,905 | -5.37% | 57,100 | 958億4166万 | -0.55% |
| 10/27 | 3,050 | 3,080 | 3,045 | 3,070 | +1.49% | 33,600 | 1012億8534万 | +5.03% |
| 10/24 | 3,010 | 3,030 | 2,984 | 3,025 | +0.97% | 28,100 | 998億70万 | +3.67% |
| 10/23 | 2,948 | 2,997 | 2,941 | 2,996 | +1.39% | 41,200 | 988億4393万 | +2.74% |
| 10/22 | 2,903 | 2,955 | 2,887 | 2,955 | +2.6% | 37,800 | 974億9126万 | +1.41% |
| 10/21 | 2,909 | 2,918 | 2,866 | 2,880 | -1.2% | 17,500 | 950億1687万 | -1.13% |
| 10/20 | 2,894 | 2,926 | 2,878 | 2,915 | +1.89% | 22,800 | 961億7158万 | +0.03% |
| 10/17 | 2,829 | 2,868 | 2,803 | 2,861 | +0.1% | 30,900 | 943億9002万 | -1.82% |
| 10/16 | 2,879 | 2,916 | 2,853 | 2,858 | -1.21% | 21,800 | 942億9104万 | -2.02% |
| 10/15 | 2,851 | 2,903 | 2,851 | 2,893 | +2.77% | 34,500 | 954億4576万 | -0.92% |
| 10/14 | 2,781 | 2,861 | 2,781 | 2,815 | -0.57% | 41,700 | 928億7239万 | -3.6% |
| 10/10 | 2,844 | 2,845 | 2,780 | 2,831 | -2.18% | 53,700 | 934億26万 | -3.15% |
| 10/09 | 2,878 | 2,907 | 2,851 | 2,894 | -0.14% | 33,600 | 954億7875万 | -0.99% |
| 10/08 | 2,929 | 2,946 | 2,898 | 2,898 | -0.31% | 19,000 | 956億1072万 | -0.72% |
| 10/07 | 2,902 | 2,921 | 2,887 | 2,907 | -0.34% | 30,400 | 959億765万 | -0.27% |
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。
