| 2026 |
| 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% |
| 2025 |
| 12/30 | 3,780 | 3,780 | 3,745 | 3,745 | -0.4% | 48,400 | 2011億5940万 | +2.07% |
| 12/29 | 3,730 | 3,760 | 3,720 | 3,760 | +0.94% | 72,200 | 2019億6511万 | +2.65% |
| 12/26 | 3,750 | 3,775 | 3,705 | 3,725 | -0.67% | 83,900 | 2000億8512万 | +1.89% |
| 12/25 | 3,745 | 3,750 | 3,720 | 3,750 | +0.81% | 72,600 | 2014億2797万 | +2.8% |
| 12/24 | 3,730 | 3,745 | 3,715 | 3,720 | -0.27% | 54,200 | 1998億1655万 | +2.25% |
| 12/23 | 3,705 | 3,750 | 3,705 | 3,730 | +0.27% | 54,600 | 2003億5369万 | +2.78% |
| 12/22 | （5%ルール）みずほ銀行（0.69%）アセットマネジメントOne（2.68%）みずほ証券（0.15%）みずほ信託銀行（0.47%） |
| 12/22 | 3,750 | 3,755 | 3,710 | 3,720 | -0.4% | 74,200 | 1998億1655万 | +2.73% |
| 12/19 | 3,690 | 3,735 | 3,690 | 3,735 | +1.22% | 144,200 | 2006億2226万 | +3.32% |
| 12/18 | 3,665 | 3,700 | 3,640 | 3,690 | +1.1% | 70,000 | 1982億512万 | +2.3% |
| 12/17 | 3,670 | 3,670 | 3,620 | 3,650 | -0.27% | 58,500 | 1960億5656万 | +1.36% |
| 12/16 | 3,695 | 3,700 | 3,660 | 3,660 | -0.81% | 82,100 | 1965億9370万 | +1.84% |
| 12/15 | 3,660 | 3,705 | 3,650 | 3,690 | +0.82% | 72,100 | 1982億512万 | +2.81% |
| 12/12 | 3,650 | 3,660 | 3,625 | 3,660 | +1.53% | 137,100 | 1965億9370万 | +2.23% |
| 12/11 | 3,640 | 3,640 | 3,600 | 3,605 | -0.55% | 57,400 | 1936億3942万 | +0.92% |
| 12/10 | 3,640 | 3,645 | 3,605 | 3,625 | +0.28% | 95,700 | 1947億1371万 | +1.65% |
| 12/09 | 3,620 | 3,630 | 3,570 | 3,615 | +0.28% | 146,800 | 1941億7656万 | +1.54% |
| 12/08 | 3,570 | 3,605 | 3,550 | 3,605 | +1.12% | 99,400 | 1936億3942万 | +1.44% |
| 12/05 | 3,600 | 3,600 | 3,555 | 3,565 | -0.83% | 127,600 | 1914億9086万 | +0.48% |
| 12/04 | 3,610 | 3,610 | 3,560 | 3,595 | -0.55% | 255,400 | 1931億228万 | +1.52% |
| 12/03 | 3,610 | 3,630 | 3,585 | 3,615 | -0.14% | 102,900 | 1941億7656万 | +2.23% |
| 12/02 | 3,625 | 3,645 | 3,595 | 3,620 | -0.28% | 76,000 | 1944億4513万 | +2.4% |
| 12/01 | 3,710 | 3,710 | 3,620 | 3,630 | -2.02% | 58,400 | 1949億8228万 | +2.77% |
| 11/28 | 3,660 | 3,705 | 3,645 | 3,705 | +1.51% | 80,600 | 1990億1084万 | +5.05% |
| 11/27 | 3,660 | 3,675 | 3,645 | 3,650 | 0% | 44,800 | 1960億5656万 | +3.72% |
| 11/26 | 3,615 | 3,650 | 3,600 | 3,650 | +1.25% | 77,100 | 1960億5656万 | +3.96% |
| 11/25 | 3,600 | 3,615 | 3,575 | 3,605 | +0.42% | 97,900 | 1936億3942万 | +2.91% |
| 11/21 | 3,525 | 3,590 | 3,525 | 3,590 | +1.99% | 95,700 | 1928億3371万 | +2.72% |
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。
