| 2026 |
| 03/06 | 1,377 | 1,389 | 1,375 | 1,380 | -0.93% | 1,200 | 84億9804万 | -2.89% |
| 03/05 | 1,383 | 1,400 | 1,383 | 1,393 | +1.6% | 3,600 | 85億7809万 | -1.97% |
| 03/04 | 1,396 | 1,400 | 1,367 | 1,371 | -2.83% | 5,600 | 84億4261万 | -3.45% |
| 03/03 | 1,423 | 1,423 | 1,395 | 1,411 | -0.84% | 5,500 | 86億8893万 | -0.77% |
| 03/02 | 1,440 | 1,450 | 1,423 | 1,423 | -1.93% | 5,500 | 87億6283万 | +0.14% |
| 02/27 | 1,459 | 1,459 | 1,419 | 1,451 | -0.62% | 6,600 | 89億3525万 | +2.11% |
| 02/26 | 1,470 | 1,500 | 1,452 | 1,460 | -2.67% | 7,200 | 89億9068万 | +2.89% |
| 02/25 | 1,496 | 1,510 | 1,476 | 1,500 | +0.27% | 5,500 | 92億3700万 | +5.78% |
| 02/24 | 1,501 | 1,526 | 1,495 | 1,496 | +0.07% | 4,200 | 92億1236万 | +5.65% |
| 02/20 | 1,502 | 1,518 | 1,483 | 1,495 | -1.12% | 7,800 | 92億621万 | +5.8% |
| 02/19 | 1,503 | 1,526 | 1,490 | 1,512 | +0.8% | 8,100 | 93億1089万 | +7.23% |
| 02/18 | 1,511 | 1,511 | 1,477 | 1,500 | -0.92% | 3,600 | 92億3700万 | +6.69% |
| 02/17 | 1,482 | 1,520 | 1,431 | 1,514 | -0.26% | 14,400 | 93億2321万 | +7.99% |
| 02/16 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/16 | 1,439 | 1,556 | 1,409 | 1,518 | +6.98% | 49,700 | 93億4784万 | +8.74% |
| 02/13 | 1,430 | 1,440 | 1,411 | 1,419 | -0.7% | 4,500 | 87億3820万 | +2.09% |
| 02/12 | 1,376 | 1,429 | 1,374 | 1,429 | +3.93% | 4,800 | 87億9978万 | +2.95% |
| 02/10 | 1,402 | 1,410 | 1,373 | 1,375 | -2.48% | 3,000 | 84億6725万 | -0.79% |
| 02/09 | 1,376 | 1,410 | 1,372 | 1,410 | +3.3% | 4,400 | 86億8278万 | +1.81% |
| 02/06 | 1,366 | 1,375 | 1,365 | 1,365 | -0.66% | 1,600 | 84億567万 | -1.3% |
| 02/05 | 1,352 | 1,374 | 1,352 | 1,374 | +2.08% | 3,500 | 84億6109万 | -0.58% |
| 02/04 | 1,334 | 1,351 | 1,331 | 1,346 | +0.75% | 1,500 | 82億8866万 | -2.39% |
| 02/03 | 1,362 | 1,371 | 1,336 | 1,336 | -1.33% | 2,300 | 82億2708万 | -2.98% |
| 02/02 | 1,358 | 1,387 | 1,335 | 1,354 | +0.3% | 1,700 | 83億3793万 | -1.67% |
| 01/30 | 1,362 | 1,362 | 1,350 | 1,350 | 0% | 1,600 | 83億1330万 | -1.82% |
| 01/29 | 1,370 | 1,381 | 1,330 | 1,350 | -2.24% | 5,100 | 83億1330万 | -1.68% |
| 01/28 | 1,368 | 1,385 | 1,334 | 1,381 | +0.8% | 6,200 | 85億419万 | +0.8% |
| 01/27 | 1,390 | 1,397 | 1,368 | 1,370 | -2.14% | 3,100 | 84億3646万 | +0.37% |
| 01/26 | 1,400 | 1,400 | 1,374 | 1,400 | +0.29% | 2,500 | 86億2120万 | +2.64% |
| 01/23 | 1,415 | 1,420 | 1,395 | 1,396 | -1.69% | 3,900 | 85億9656万 | +2.5% |
| 01/22 | 1,407 | 1,420 | 1,407 | 1,420 | +0.92% | 800 | 87億4436万 | +4.34% |
| 01/21 | 1,434 | 1,434 | 1,407 | 1,407 | -1.95% | 1,700 | 86億6430万 | +3.61% |
| 01/20 | 1,443 | 1,443 | 1,408 | 1,435 | -0.28% | 3,800 | 88億3673万 | +6.06% |
| 01/19 | 1,433 | 1,444 | 1,433 | 1,439 | +0.42% | 5,000 | 88億6136万 | +6.83% |
| 01/16 | 1,433 | 1,437 | 1,433 | 1,433 | +0.7% | 6,600 | 88億2441万 | +6.94% |
| 01/15 | 1,402 | 1,440 | 1,399 | 1,423 | +1.93% | 10,200 | 87億6283万 | +6.83% |
| 01/14 | 1,412 | 1,420 | 1,392 | 1,396 | -0.78% | 5,400 | 85億9656万 | +5.36% |
| 01/13 | 1,422 | 1,422 | 1,400 | 1,407 | +2.1% | 7,900 | 86億6430万 | +6.75% |
| 01/09 | 1,365 | 1,380 | 1,365 | 1,378 | +1.25% | 5,200 | 84億8572万 | +5.03% |
| 01/08 | 1,365 | 1,379 | 1,361 | 1,361 | -0.22% | 2,700 | 83億8103万 | +4.13% |
| 01/07 | 1,369 | 1,373 | 1,357 | 1,364 | -0.44% | 3,600 | 83億9951万 | +4.6% |
| 01/06 | 1,358 | 1,370 | 1,357 | 1,370 | +0.88% | 4,100 | 84億3646万 | +5.38% |
| 01/05 | 1,370 | 1,370 | 1,344 | 1,358 | -0.88% | 3,400 | 83億6256万 | +4.7% |
| 2025 |
| 12/30 | 1,329 | 1,370 | 1,325 | 1,370 | +3.32% | 6,000 | 84億3646万 | +5.79% |
| 12/29 | 1,316 | 1,349 | 1,309 | 1,326 | +1.3% | 7,500 | 81億6550万 | +2.63% |
| 12/26 | 1,297 | 1,350 | 1,297 | 1,309 | +0.77% | 4,100 | 80億6082万 | +1.39% |
| 12/25 | 1,325 | 1,325 | 1,296 | 1,299 | -1.96% | 3,000 | 79億9924万 | +0.62% |
| 12/24 | 1,334 | 1,349 | 1,295 | 1,325 | +1.61% | 2,600 | 81億5935万 | +2.63% |
| 12/23 | 1,296 | 1,317 | 1,289 | 1,304 | +0.31% | 3,900 | 80億3003万 | +1.24% |
| 12/22 | 1,270 | 1,301 | 1,270 | 1,300 | +2.28% | 8,000 | 80億540万 | +1.09% |
| 12/19 | 1,275 | 1,302 | 1,271 | 1,271 | -0.31% | 7,700 | 78億2681万 | -0.94% |
| 12/18 | 1,330 | 1,358 | 1,232 | 1,275 | -4.14% | 39,900 | 78億5145万 | -0.47% |
| 12/17 | 1,350 | 1,381 | 1,319 | 1,330 | -1.48% | 5,500 | 81億9014万 | +4.15% |
| 12/16 | 1,371 | 1,410 | 1,339 | 1,350 | -1.53% | 16,900 | 83億1330万 | +6.05% |
| 12/15 | 1,339 | 1,385 | 1,339 | 1,371 | +2.39% | 6,300 | 84億4261万 | +8.21% |
| 12/12 | 1,296 | 1,339 | 1,263 | 1,339 | +4.12% | 7,400 | 82億4556万 | +6.27% |
| 12/11 | 1,313 | 1,313 | 1,267 | 1,286 | -1.23% | 3,100 | 79億1918万 | +2.55% |
| 12/10 | 1,239 | 1,307 | 1,239 | 1,302 | +4.58% | 5,200 | 80億1771万 | +4.16% |
| 12/09 | 1,272 | 1,272 | 1,233 | 1,245 | -0.4% | 1,600 | 76億6671万 | 0% |
| 12/08 | 1,227 | 1,276 | 1,216 | 1,250 | +1.87% | 6,600 | 76億9750万 | +0.56% |
| 12/05 | 1,231 | 1,231 | 1,213 | 1,227 | -0.16% | 3,000 | 75億5586万 | -1.13% |
| 12/04 | 1,271 | 1,271 | 1,229 | 1,229 | -1.99% | 5,200 | 75億6818万 | -0.89% |
| 12/03 | 1,257 | 1,271 | 1,254 | 1,254 | -0.71% | 2,000 | 77億2213万 | +1.29% |
| 12/02 | 1,281 | 1,297 | 1,257 | 1,263 | -1.64% | 3,700 | 77億7755万 | +2.18% |
| 12/01 | 1,270 | 1,302 | 1,269 | 1,284 | +1.26% | 5,200 | 79億687万 | +4.14% |
| 11/28 | 1,291 | 1,292 | 1,268 | 1,268 | -1.78% | 1,000 | 78億834万 | +3.17% |
| 11/27 | 1,294 | 1,333 | 1,291 | 1,291 | -0.92% | 2,700 | 79億4997万 | +5.3% |
| 11/26 | 1,293 | 1,330 | 1,284 | 1,303 | +0.77% | 4,800 | 80億2387万 | +6.72% |
| 11/25 | 1,310 | 1,310 | 1,289 | 1,293 | -0.39% | 5,200 | 79億6229万 | +6.24% |
| 11/21 | 1,294 | 1,298 | 1,285 | 1,298 | -1.67% | 3,100 | 79億9308万 | +7.1% |
| 11/20 | 1,281 | 1,320 | 1,275 | 1,320 | +2.09% | 3,700 | 81億2856万 | +9.36% |
| 11/19 | 1,265 | 1,309 | 1,252 | 1,293 | +2.21% | 7,800 | 79億6229万 | +7.66% |
| 11/18 | 1,255 | 1,270 | 1,229 | 1,265 | +0.96% | 8,200 | 77億8987万 | +5.68% |
| 11/17 | 1,247 | 1,257 | 1,212 | 1,253 | +2.79% | 27,700 | 77億1597万 | +5.03% |
| 11/14 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）13:00 2026年3月期第2四半期(中間期)の業績予想値と実績値との差異に関するお知らせ |
| 11/14 | 1,212 | 1,223 | 1,212 | 1,219 | +0.83% | 4,000 | 75億660万 | +2.35% |
| 11/13 | 1,194 | 1,209 | 1,194 | 1,209 | +1.34% | 800 | 74億4502万 | +1.68% |
| 11/12 | 1,210 | 1,210 | 1,192 | 1,193 | -1.4% | 700 | 73億4649万 | +0.42% |
| 11/11 | 1,209 | 1,210 | 1,191 | 1,210 | +1% | 800 | 74億5118万 | +1.85% |
| 11/10 | 1,200 | 1,209 | 1,190 | 1,198 | -0.17% | 2,200 | 73億7728万 | +1.01% |
| 11/07 | 1,195 | 1,200 | 1,190 | 1,200 | +0.42% | 1,100 | 73億8960万 | +1.27% |
| 11/06 | 1,181 | 1,195 | 1,181 | 1,195 | +1.62% | 1,700 | 73億5881万 | +1.01% |
| 11/05 | 1,186 | 1,186 | 1,166 | 1,176 | -1.26% | 6,900 | 72億4180万 | -0.51% |
| 11/04 | 1,192 | 1,192 | 1,180 | 1,191 | -0.08% | 3,700 | 73億3417万 | +0.68% |
| 10/31 | 1,215 | 1,215 | 1,187 | 1,192 | -1.65% | 5,300 | 73億4033万 | +0.76% |
| 10/30 | （IR情報）12:00 新日本産業株式会社の株式の取得(子会社化)に関するお知らせ |
| 10/30 | 1,216 | 1,219 | 1,201 | 1,212 | +1.68% | 22,400 | 74億6349万 | +2.54% |
| 10/29 | 1,191 | 1,192 | 1,187 | 1,192 | +0.34% | 1,400 | 73億4033万 | +0.93% |
| 10/28 | 1,188 | 1,191 | 1,186 | 1,188 | 0% | 1,400 | 73億1570万 | +0.59% |
| 10/27 | 1,187 | 1,190 | 1,187 | 1,188 | -0.17% | 600 | 73億1570万 | +0.68% |
| 10/24 | 1,190 | 1,190 | 1,178 | 1,190 | +0.17% | 2,300 | 73億2802万 | +0.93% |
| 10/23 | 1,190 | 1,193 | 1,186 | 1,188 | -0.17% | 5,900 | 73億1570万 | +0.76% |
| 10/22 | 1,186 | 1,190 | 1,180 | 1,190 | +0.93% | 1,100 | 73億2802万 | +1.02% |
| 10/21 | 1,177 | 1,179 | 1,177 | 1,179 | -0.76% | 300 | 72億6028万 | +0.17% |
| 10/20 | 1,190 | 1,190 | 1,174 | 1,188 | +0.85% | 2,800 | 73億1570万 | +0.93% |
| 10/17 | 1,182 | 1,183 | 1,177 | 1,178 | +0.08% | 2,100 | 72億5412万 | +0.08% |
| 10/16 | 1,173 | 1,181 | 1,173 | 1,177 | +0.43% | 1,000 | 72億4796万 | 0% |
| 10/15 | 1,171 | 1,180 | 1,171 | 1,172 | +0.17% | 1,000 | 72億1717万 | -0.34% |
| 10/14 | 1,173 | 1,179 | 1,153 | 1,170 | -0.93% | 7,700 | 72億486万 | -0.59% |
| 10/10 | 1,189 | 1,189 | 1,150 | 1,181 | -0.67% | 8,300 | 72億7259万 | +0.43% |
| 10/09 | 1,188 | 1,189 | 1,180 | 1,189 | +0.08% | 7,100 | 73億2186万 | +1.11% |
| 10/08 | 1,188 | 1,189 | 1,182 | 1,188 | +0.51% | 1,800 | 73億1570万 | +1.11% |
| 10/07 | 1,188 | 1,193 | 1,182 | 1,182 | +0.08% | 3,000 | 72億7875万 | +0.68% |
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。
