| 2026 |
| 06/03 | 3,730 | 3,830 | 3,720 | 3,800 | +2.29% | 118,300 | 2041億1368万 | -2.34% |
| 06/02 | 3,745 | 3,745 | 3,690 | 3,715 | -1.85% | 114,900 | 1995億4798万 | -4.62% |
| 06/01 | 3,825 | 3,825 | 3,750 | 3,785 | -1.17% | 126,600 | 2033億797万 | -2.97% |
| 05/29 | 3,850 | 3,895 | 3,830 | 3,830 | -0.65% | 110,100 | 2057億2510万 | -2.02% |
| 05/28 | 3,850 | 3,860 | 3,820 | 3,855 | +0.13% | 58,600 | 2070億6795万 | -1.53% |
| 05/27 | 3,865 | 3,865 | 3,825 | 3,850 | -0.39% | 82,000 | 2067億9938万 | -1.89% |
| 05/26 | 3,855 | 3,900 | 3,815 | 3,865 | -0.13% | 81,000 | 2076億510万 | -1.75% |
| 05/25 | 3,890 | 3,915 | 3,855 | 3,870 | -0.26% | 60,000 | 2078億7367万 | -1.83% |
| 05/22 | 3,885 | 3,885 | 3,835 | 3,880 | 0% | 83,900 | 2084億1081万 | -1.82% |
| 05/21 | 3,910 | 3,925 | 3,880 | 3,880 | -0.51% | 99,800 | 2084億1081万 | -2.02% |
| 05/20 | 3,925 | 3,930 | 3,870 | 3,900 | -1.27% | 102,400 | 2094億8509万 | -1.76% |
| 05/19 | 3,980 | 3,985 | 3,930 | 3,950 | -0.13% | 103,700 | 2121億7080万 | -0.75% |
| 05/18 | 4,050 | 4,050 | 3,940 | 3,955 | -1.62% | 57,700 | 2124億3937万 | -0.83% |
| 05/15 | 4,020 | 4,055 | 4,005 | 4,020 | 0% | 59,000 | 2159億3079万 | +0.68% |
| 05/14 | 4,030 | 4,040 | 3,990 | 4,020 | -0.25% | 65,700 | 2159億3079万 | +0.68% |
| 05/13 | 3,945 | 4,085 | 3,940 | 4,030 | +3.47% | 161,600 | 2164億6793万 | +0.88% |
| 05/12 | 3,935 | 3,970 | 3,890 | 3,895 | +0.26% | 217,400 | 2092億1652万 | -2.5% |
| 05/11 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | （IR情報）16:00 株主還元の基本方針の一部変更(DOE指標導入等)に関するお知らせ |
| 05/11 | （IR情報）16:00 代表取締役の異動に関するお知らせ |
| 05/11 | 3,920 | 4,015 | 3,865 | 3,885 | -0.89% | 228,300 | 2086億7938万 | -2.92% |
| 05/08 | 3,940 | 3,940 | 3,885 | 3,920 | -1.01% | 106,000 | 2105億5937万 | -2.1% |
| 05/07 | 3,955 | 4,005 | 3,925 | 3,960 | +1.15% | 81,500 | 2127億794万 | -1.15% |
| 05/01 | 3,865 | 3,925 | 3,840 | 3,915 | +1.29% | 58,700 | 2102億9080万 | -2.37% |
| 04/30 | 3,870 | 3,885 | 3,835 | 3,865 | -1.02% | 74,500 | 2076億510万 | -3.74% |
| 04/28 | 3,895 | 3,905 | 3,875 | 3,905 | +1.3% | 71,500 | 2097億5366万 | -2.91% |
| 04/27 | （IR情報）13:00 社債発行にかかる発行登録に関するお知らせ |
| 04/27 | 3,875 | 3,890 | 3,840 | 3,855 | -0.64% | 74,100 | 2070億6795万 | -4.22% |
| 04/24 | 3,915 | 3,915 | 3,840 | 3,880 | -0.26% | 69,900 | 2084億1081万 | -3.65% |
| 04/23 | 3,850 | 3,890 | 3,815 | 3,890 | +0.52% | 119,500 | 2089億4795万 | -3.47% |
| 04/22 | 3,950 | 3,950 | 3,870 | 3,870 | -2.52% | 65,100 | 2078億7367万 | -4.18% |
| 04/21 | 3,995 | 4,015 | 3,955 | 3,970 | -0.75% | 48,800 | 2132億4508万 | -1.85% |
| 04/20 | 4,100 | 4,100 | 3,990 | 4,000 | -1.6% | 65,900 | 2148億5650万 | -1.11% |
| 04/17 | 4,080 | 4,105 | 4,050 | 4,065 | -0.73% | 56,100 | 2183億4792万 | +0.54% |
| 04/16 | 4,125 | 4,125 | 4,085 | 4,095 | +0.49% | 73,500 | 2199億5935万 | +1.39% |
| 04/15 | 4,110 | 4,145 | 4,070 | 4,075 | -0.85% | 56,900 | 2188億8506万 | +0.92% |
| 04/14 | 4,105 | 4,125 | 4,070 | 4,110 | +0.49% | 51,800 | 2207億6506万 | +1.78% |
| 04/13 | 4,110 | 4,150 | 4,080 | 4,090 | -0.73% | 58,900 | 2196億9077万 | +1.39% |
| 04/10 | 4,180 | 4,185 | 4,120 | 4,120 | -0.84% | 61,600 | 2213億220万 | +2.06% |
| 04/09 | 4,195 | 4,220 | 4,145 | 4,155 | +0.12% | 67,700 | 2231億8219万 | +2.85% |
| 04/08 | 4,195 | 4,200 | 4,145 | 4,150 | +1.84% | 90,000 | 2229億1362万 | +2.8% |
| 04/07 | 4,075 | 4,090 | 4,050 | 4,075 | +0.87% | 52,100 | 2188億8506万 | +0.82% |
| 04/06 | 4,075 | 4,075 | 4,025 | 4,040 | -0.25% | 53,000 | 2170億507万 | -0.32% |
| 04/03 | 4,030 | 4,065 | 4,030 | 4,050 | +0.5% | 54,400 | 2175億4221万 | -0.39% |
| 04/02 | 4,075 | 4,105 | 4,020 | 4,030 | -0.98% | 63,500 | 2164億6793万 | -1.13% |
| 04/01 | 4,035 | 4,070 | 3,995 | 4,070 | +3.04% | 65,500 | 2186億1649万 | -0.42% |
| 03/31 | 3,925 | 3,985 | 3,910 | 3,950 | -0.13% | 89,900 | 2121億7080万 | -3.59% |
| 03/30 | 3,865 | 3,960 | 3,865 | 3,955 | -2.83% | 103,600 | 2124億3937万 | -3.7% |
| 03/27 | 4,065 | 4,085 | 4,045 | 4,070 | +0.74% | 119,900 | 2186億1649万 | -1.21% |
| 03/26 | 4,030 | 4,060 | 3,995 | 4,040 | 0% | 69,700 | 2170億507万 | -2.11% |
| 03/25 | 4,065 | 4,065 | 4,030 | 4,040 | +1.76% | 79,500 | 2170億507万 | -2.23% |
| 03/24 | 3,960 | 3,995 | 3,925 | 3,970 | +1.66% | 70,400 | 2132億4508万 | -4.04% |
| 03/23 | 3,880 | 3,915 | 3,850 | 3,905 | -1.76% | 94,100 | 2097億5366万 | -5.74% |
| 03/19 | 4,045 | 4,050 | 3,975 | 3,975 | -3.17% | 130,400 | 2135億1365万 | -4.24% |
| 03/18 | 4,040 | 4,110 | 4,035 | 4,105 | +2.37% | 66,300 | 2204億9649万 | -1.16% |
| 03/17 | 3,995 | 4,055 | 3,990 | 4,010 | +0.63% | 57,700 | 2153億9364万 | -3.33% |
| 03/16 | 3,960 | 3,990 | 3,950 | 3,985 | +0.76% | 71,400 | 2140億5079万 | -3.88% |
| 03/13 | 3,915 | 4,000 | 3,900 | 3,955 | 0% | 145,800 | 2124億3937万 | -4.54% |
| 03/12 | 4,020 | 4,070 | 3,940 | 3,955 | -2.83% | 147,800 | 2124億3937万 | -4.49% |
| 03/11 | 4,125 | 4,125 | 4,070 | 4,070 | -0.25% | 139,500 | 2186億1649万 | -1.69% |
| 03/10 | 4,080 | 4,130 | 4,060 | 4,080 | +1.75% | 79,900 | 2191億5363万 | -1.28% |
| 03/09 | 3,955 | 4,035 | 3,950 | 4,010 | -3.49% | 120,400 | 2153億9364万 | -2.83% |
| 03/06 | 4,140 | 4,190 | 4,105 | 4,155 | -1.19% | 93,300 | 2231億8219万 | +0.78% |
| 03/05 | 4,185 | 4,235 | 4,165 | 4,205 | +3.19% | 95,100 | 2258億6790万 | +2.24% |
| 03/04 | 4,140 | 4,215 | 4,040 | 4,075 | -4.57% | 149,500 | 2188億8506万 | -0.68% |
| 03/03 | 4,325 | 4,340 | 4,255 | 4,270 | -1.95% | 142,000 | 2293億5932万 | +4.22% |
| 03/02 | 4,320 | 4,390 | 4,280 | 4,355 | 0% | 133,400 | 2339億2502万 | +6.56% |
| 02/27 | 4,300 | 4,375 | 4,290 | 4,355 | +1.16% | 119,000 | 2339億2502万 | +6.9% |
| 02/26 | 4,300 | 4,350 | 4,275 | 4,305 | -0.12% | 159,100 | 2312億3931万 | +6.09% |
| 02/25 | 4,325 | 4,325 | 4,230 | 4,310 | 0% | 137,500 | 2315億788万 | +6.6% |
| 02/24 | 4,210 | 4,310 | 4,180 | 4,310 | +2.38% | 149,500 | 2315億788万 | +6.95% |
| 02/20 | 4,240 | 4,280 | 4,200 | 4,210 | -1.75% | 103,500 | 2261億3647万 | +4.78% |
| 02/19 | 4,230 | 4,320 | 4,195 | 4,285 | +1.06% | 129,100 | 2301億6503万 | +6.91% |
| 02/18 | 4,195 | 4,295 | 4,180 | 4,240 | +1.56% | 131,900 | 2277億4789万 | +6.16% |
| 02/17 | 4,160 | 4,200 | 4,095 | 4,175 | +0.36% | 213,800 | 2242億5648万 | +4.9% |
| 02/16 | 4,130 | 4,165 | 4,075 | 4,160 | +1.22% | 180,900 | 2234億5076万 | +4.92% |
| 02/13 | 4,115 | 4,140 | 4,050 | 4,110 | 0% | 114,300 | 2207億6506万 | +4.02% |
| 02/12 | 4,025 | 4,115 | 4,020 | 4,110 | +2.37% | 139,700 | 2207億6506万 | +4.31% |
| 02/10 | 4,015 | 4,055 | 4,000 | 4,015 | +0.5% | 96,900 | 2156億6221万 | +2.24% |
| 02/09 | 4,015 | 4,015 | 3,950 | 3,995 | +1.14% | 92,500 | 2145億8793万 | +2.02% |
| 02/06 | 3,910 | 3,955 | 3,890 | 3,950 | +0.89% | 81,700 | 2121億7080万 | +1.13% |
| 02/05 | 3,965 | 3,965 | 3,905 | 3,915 | +0.38% | 113,100 | 2102億9080万 | +0.41% |
| 02/04 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/04 | 3,970 | 4,065 | 3,815 | 3,900 | -1.02% | 260,600 | 2094億8509万 | +0.23% |
| 02/03 | 3,910 | 3,960 | 3,900 | 3,940 | +1.03% | 75,800 | 2116億3366万 | +1.42% |
| 02/02 | 3,950 | 3,975 | 3,900 | 3,900 | -0.26% | 80,400 | 2094億8509万 | +0.62% |
| 01/30 | 3,920 | 3,930 | 3,885 | 3,910 | -0.26% | 83,900 | 2100億2223万 | +1.06% |
| 01/29 | 3,885 | 3,920 | 3,860 | 3,920 | +0.38% | 73,900 | 2105億5937万 | +1.5% |
| 01/28 | 3,915 | 3,925 | 3,895 | 3,905 | -1.01% | 90,300 | 2097億5366万 | +1.32% |
| 01/27 | 3,910 | 3,955 | 3,900 | 3,945 | +0.25% | 65,000 | 2119億223万 | +2.57% |
| 01/26 | 3,950 | 3,965 | 3,930 | 3,935 | -2.11% | 67,600 | 2113億6508万 | +2.63% |
| 01/23 | 4,030 | 4,050 | 4,010 | 4,020 | -0.37% | 67,900 | 2159億3079万 | +5.15% |
| 01/22 | 3,980 | 4,060 | 3,960 | 4,035 | +2.41% | 84,100 | 2167億3650万 | +5.91% |
| 01/21 | 3,905 | 3,955 | 3,905 | 3,940 | -0.13% | 72,400 | 2116億3366万 | +3.82% |
| 01/20 | 3,980 | 3,980 | 3,920 | 3,945 | -1% | 74,300 | 2119億223万 | +4.34% |
| 01/19 | 4,020 | 4,020 | 3,955 | 3,985 | -0.75% | 70,800 | 2140億5079万 | +5.73% |
| 01/16 | 3,950 | 4,035 | 3,930 | 4,015 | +1.52% | 110,100 | 2156億6221万 | +6.95% |
| 01/15 | 3,920 | 3,970 | 3,920 | 3,955 | +0.89% | 85,700 | 2124億3937万 | +5.83% |
| 01/14 | 3,865 | 3,920 | 3,855 | 3,920 | +0.77% | 115,900 | 2105億5937万 | +5.32% |
| 01/13 | 3,885 | 3,925 | 3,865 | 3,890 | +1.97% | 109,700 | 2089億4795万 | +4.88% |
| 01/09 | 3,820 | 3,840 | 3,810 | 3,815 | +0.39% | 71,400 | 2049億1939万 | +3.16% |
| 01/08 | 3,810 | 3,835 | 3,795 | 3,800 | -0.78% | 77,400 | 2041億1368万 | +2.98% |
| 01/07 | 3,780 | 3,840 | 3,770 | 3,830 | +0.92% | 77,400 | 2057億2510万 | +3.99% |
| 01/06 | 3,765 | 3,805 | 3,755 | 3,795 | +1.34% | 83,800 | 2038億4511万 | +3.18% |
| 01/05 | 3,755 | 3,775 | 3,735 | 3,745 | 0% | 72,900 | 2011億5940万 | +1.99% |
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。
