| 2026 |
| 03/06 | 1,135 | 1,135 | 1,092 | 1,134 | +1.98% | 4,200 | 280億9095万 | +7.79% |
| 03/05 | 1,110 | 1,129 | 1,086 | 1,112 | +1% | 3,400 | 275億4597万 | +6.41% |
| 03/04 | 1,089 | 1,121 | 1,089 | 1,101 | -0.54% | 2,900 | 272億7348万 | +6.07% |
| 03/03 | 1,141 | 1,141 | 1,105 | 1,107 | -2.98% | 3,100 | 274億2211万 | +7.27% |
| 03/02 | 1,139 | 1,141 | 1,128 | 1,141 | +0.44% | 2,800 | 282億6435万 | +11.21% |
| 02/27 | 1,081 | 1,139 | 1,081 | 1,136 | +4.8% | 5,700 | 281億4049万 | +11.7% |
| 02/26 | 1,155 | 1,163 | 1,084 | 1,084 | -7.03% | 6,900 | 268億5237万 | +7.33% |
| 02/25 | 1,159 | 1,167 | 1,137 | 1,166 | +0.6% | 6,500 | 288億8364万 | +16.14% |
| 02/24 | 1,137 | 1,159 | 1,136 | 1,159 | +2.02% | 8,200 | 287億1023万 | +16.48% |
| 02/20 | 1,068 | 1,136 | 1,060 | 1,136 | +5.48% | 10,300 | 281億4049万 | +15.33% |
| 02/19 | 1,060 | 1,095 | 1,060 | 1,077 | 0% | 2,100 | 266億7897万 | +10.24% |
| 02/18 | 1,090 | 1,090 | 1,070 | 1,077 | -0.74% | 4,100 | 266億7897万 | +10.92% |
| 02/17 | 1,069 | 1,088 | 1,066 | 1,085 | +1.4% | 6,000 | 268億7714万 | +12.44% |
| 02/16 | 1,019 | 1,070 | 1,018 | 1,070 | +5.94% | 13,200 | 265億557万 | +11.57% |
| 02/13 | 1,010 | 1,015 | 1,001 | 1,010 | +0.1% | 2,400 | 250億1927万 | +5.98% |
| 02/12 | 997 | 1,009 | 984 | 1,009 | +1.51% | 8,000 | 249億9450万 | +6.21% |
| 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 | 983 | 994 | 981 | 994 | +2.05% | 800 | 246億2293万 | +4.96% |
| 02/09 | 972 | 981 | 972 | 974 | 0% | 2,600 | 241億2750万 | +3.18% |
| 02/06 | 972 | 1,060 | 968 | 974 | +0.41% | 37,500 | 241億2750万 | +3.4% |
| 02/05 | 970 | 971 | 962 | 970 | 0% | 1,500 | 240億2841万 | +3.19% |
| 02/04 | 958 | 971 | 958 | 970 | +1.25% | 1,400 | 240億2841万 | +3.41% |
| 02/03 | 953 | 958 | 953 | 958 | +0.52% | 600 | 237億3115万 | +2.46% |
| 02/02 | 953 | 957 | 947 | 953 | 0% | 2,500 | 236億729万 | +2.14% |
| 01/30 | 949 | 953 | 949 | 953 | +0.42% | 4,600 | 236億729万 | +2.36% |
| 01/29 | 954 | 954 | 937 | 949 | -0.52% | 10,800 | 235億821万 | +2.15% |
| 01/28 | 952 | 954 | 945 | 954 | +0.21% | 1,400 | 236億3206万 | +2.91% |
| 01/27 | 944 | 954 | 943 | 952 | +0.85% | 3,700 | 235億8252万 | +2.92% |
| 01/26 | 944 | 944 | 941 | 944 | +0.11% | 500 | 233億8435万 | +2.28% |
| 01/23 | 945 | 945 | 942 | 943 | +0.32% | 2,600 | 233億5958万 | +2.39% |
| 01/22 | 935 | 940 | 934 | 940 | 0% | 3,400 | 232億8526万 | +2.29% |
| 01/21 | 939 | 940 | 933 | 940 | +0.11% | 1,200 | 232億8526万 | +2.4% |
| 01/20 | 940 | 940 | 931 | 939 | +0.54% | 1,200 | 232億6049万 | +2.4% |
| 01/19 | 926 | 934 | 926 | 934 | +0.86% | 1,200 | 231億3663万 | +1.97% |
| 01/16 | 932 | 932 | 926 | 926 | -0.54% | 300 | 229億3846万 | +1.09% |
| 01/15 | 929 | 931 | 922 | 931 | +0.22% | 5,300 | 230億6232万 | +1.75% |
| 01/14 | 931 | 932 | 917 | 929 | 0% | 3,700 | 230億1278万 | +1.64% |
| 01/13 | 928 | 931 | 928 | 929 | +0.43% | 1,300 | 230億1278万 | +1.75% |
| 01/09 | 925 | 925 | 925 | 925 | 0% | 2,700 | 229億1369万 | +1.54% |
| 01/08 | 927 | 927 | 923 | 925 | -1.18% | 1,400 | 229億1369万 | +1.65% |
| 01/07 | 920 | 936 | 920 | 936 | +1.63% | 4,400 | 231億8618万 | +3.08% |
| 01/06 | 919 | 921 | 919 | 921 | +0.22% | 1,100 | 228億1460万 | +1.66% |
| 01/05 | 923 | 923 | 917 | 919 | -0.86% | 2,600 | 227億6506万 | +1.55% |
| 2025 |
| 12/30 | 922 | 947 | 922 | 927 | +0.54% | 6,600 | 229億6323万 | +2.54% |
| 12/29 | 917 | 922 | 915 | 922 | +0.33% | 5,500 | 228億3937万 | +2.22% |
| 12/26 | 920 | 920 | 919 | 919 | +1.1% | 4,600 | 227億6506万 | +2% |
| 12/25 | 914 | 914 | 906 | 909 | +0.33% | 1,400 | 225億1734万 | +1.11% |
| 12/24 | 908 | 908 | 906 | 906 | +0.33% | 400 | 224億4303万 | +0.89% |
| 12/23 | 903 | 903 | 903 | 903 | 0% | 1,100 | 223億6871万 | +0.78% |
| 12/22 | 910 | 910 | 903 | 903 | +0.33% | 1,500 | 223億6871万 | +0.89% |
| 12/19 | 900 | 900 | 900 | 900 | 0% | 200 | 222億9440万 | +0.56% |
| 12/18 | 897 | 900 | 897 | 900 | -0.22% | 1,500 | 222億9440万 | +0.67% |
| 12/17 | 899 | 902 | 889 | 902 | +0.67% | 3,600 | 223億4394万 | +1.01% |
| 12/16 | 901 | 901 | 890 | 896 | -0.55% | 1,900 | 221億9531万 | +0.56% |
| 12/15 | 900 | 902 | 880 | 901 | -0.88% | 31,800 | 223億1917万 | +1.24% |
| 12/12 | 914 | 914 | 909 | 909 | -0.55% | 2,700 | 225億1734万 | +2.36% |
| 12/11 | 926 | 927 | 914 | 914 | -1.3% | 2,500 | 226億4120万 | +3.16% |
| 12/10 | 930 | 930 | 919 | 926 | -0.11% | 8,200 | 229億3846万 | +4.75% |
| 12/09 | 905 | 927 | 905 | 927 | +2.54% | 3,300 | 229億6323万 | +5.22% |
| 12/08 | 902 | 904 | 901 | 904 | +1.01% | 1,000 | 223億9349万 | +2.84% |
| 12/05 | 900 | 900 | 895 | 895 | -0.11% | 700 | 221億7054万 | +2.05% |
| 12/04 | 892 | 901 | 892 | 896 | +0.45% | 4,200 | 221億9531万 | +2.28% |
| 12/03 | 890 | 892 | 890 | 892 | -0.11% | 1,000 | 220億9623万 | +2.06% |
| 12/02 | 883 | 894 | 883 | 893 | +0.79% | 2,100 | 221億2100万 | +2.29% |
| 12/01 | 880 | 892 | 880 | 886 | -0.34% | 8,200 | 219億4760万 | +1.49% |
| 11/28 | 895 | 903 | 863 | 889 | -0.89% | 28,600 | 220億2191万 | +1.95% |
| 11/27 | 885 | 901 | 884 | 897 | +0.79% | 6,100 | 222億2009万 | +2.99% |
| 11/26 | 884 | 893 | 878 | 890 | +0.79% | 2,100 | 220億4668万 | +2.3% |
| 11/25 | 878 | 889 | 877 | 883 | -0.67% | 15,200 | 218億7328万 | +1.61% |
| 11/21 | 874 | 894 | 871 | 889 | +1.83% | 18,900 | 220億2191万 | +2.3% |
| 11/20 | 870 | 880 | 870 | 873 | +0.23% | 900 | 216億2557万 | +0.58% |
| 11/19 | 860 | 880 | 860 | 871 | +0.23% | 3,100 | 215億7602万 | +0.35% |
| 11/18 | 880 | 880 | 868 | 869 | -1.47% | 1,800 | 215億2648万 | +0.12% |
| 11/17 | 887 | 887 | 882 | 882 | -0.11% | 1,700 | 218億4851万 | +1.73% |
| 11/14 | 879 | 884 | 879 | 883 | +0.91% | 700 | 218億7328万 | +1.85% |
| 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 | 880 | 892 | 870 | 875 | 0% | 7,900 | 216億7511万 | +0.92% |
| 11/12 | 870 | 875 | 870 | 875 | +0.69% | 4,200 | 216億7511万 | +1.04% |
| 11/11 | 860 | 871 | 860 | 869 | +0.35% | 5,300 | 215億2648万 | +0.35% |
| 11/10 | 856 | 870 | 851 | 866 | +1.17% | 8,300 | 214億5217万 | 0% |
| 11/07 | 856 | 870 | 852 | 856 | -0.35% | 6,200 | 212億445万 | -1.15% |
| 11/06 | 857 | 860 | 854 | 859 | +0.35% | 1,800 | 212億7877万 | -0.92% |
| 11/05 | 861 | 862 | 856 | 856 | -0.58% | 800 | 212億445万 | -1.27% |
| 11/04 | 858 | 870 | 853 | 861 | -0.46% | 5,300 | 213億2831万 | -0.81% |
| 10/31 | 861 | 869 | 861 | 865 | +0.46% | 1,200 | 214億2740万 | -0.35% |
| 10/30 | 845 | 870 | 845 | 861 | +0.12% | 7,100 | 213億2831万 | -0.81% |
| 10/29 | 860 | 870 | 855 | 860 | -0.23% | 4,800 | 213億354万 | -0.92% |
| 10/28 | 866 | 870 | 859 | 862 | -0.46% | 3,200 | 213億5308万 | -0.81% |
| 10/27 | 869 | 870 | 856 | 866 | -0.46% | 3,100 | 214億5217万 | -0.35% |
| 10/24 | 870 | 870 | 870 | 870 | +0.23% | 2,100 | 215億5125万 | +0.12% |
| 10/23 | 864 | 870 | 861 | 868 | +0.35% | 4,500 | 215億171万 | -0.23% |
| 10/22 | 863 | 871 | 862 | 865 | -0.69% | 1,400 | 214億2740万 | -0.57% |
| 10/21 | 860 | 873 | 860 | 871 | -0.11% | 1,100 | 215億7602万 | +0.11% |
| 10/20 | 872 | 872 | 872 | 872 | -0.23% | 200 | 216億80万 | +0.11% |
| 10/16 | 876 | 876 | 861 | 874 | -0.11% | 2,400 | 216億5034万 | +0.34% |
| 10/15 | 875 | 877 | 870 | 875 | +0.57% | 3,600 | 216億7511万 | +0.57% |
| 10/14 | 865 | 870 | 855 | 870 | +0.93% | 3,500 | 215億5125万 | 0% |
| 10/10 | 857 | 878 | 850 | 862 | +0.12% | 5,800 | 213億5308万 | -0.92% |
| 10/09 | 869 | 875 | 859 | 861 | -1.03% | 4,200 | 213億2831万 | -1.03% |
| 10/08 | 875 | 875 | 862 | 870 | -0.57% | 3,400 | 215億5125万 | 0% |
| 10/07 | 875 | 875 | 875 | 875 | +0.23% | 100 | 216億7511万 | +0.57% |
| 10/06 | 874 | 874 | 870 | 873 | +1.04% | 1,000 | 216億2557万 | +0.34% |
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。
