| 2026 |
| 03/09 | 1,018 | 1,019 | 982 | 998 | -4.31% | 16,600 | 25億6772万 | -8.78% |
| 03/06 | 1,046 | 1,046 | 1,043 | 1,043 | -1.14% | 2,900 | 26億8350万 | -5.1% |
| 03/05 | 1,062 | 1,064 | 1,046 | 1,055 | +0.29% | 2,500 | 27億1437万 | -4.26% |
| 03/04 | 1,067 | 1,072 | 1,052 | 1,052 | -2.05% | 2,600 | 27億666万 | -4.8% |
| 03/03 | 1,092 | 1,092 | 1,074 | 1,074 | -0.83% | 2,000 | 27億6326万 | -3.16% |
| 03/02 | 1,102 | 1,102 | 1,065 | 1,083 | -0.46% | 4,100 | 27億8641万 | -2.61% |
| 02/27 | 1,099 | 1,100 | 1,088 | 1,088 | +0.09% | 2,200 | 27億9928万 | -2.25% |
| 02/26 | 1,100 | 1,100 | 1,078 | 1,087 | -2.95% | 9,000 | 27億9671万 | -2.51% |
| 02/25 | 1,118 | 1,120 | 1,104 | 1,120 | +0.9% | 4,100 | 28億8161万 | +0.27% |
| 02/24 | 1,116 | 1,116 | 1,104 | 1,110 | +0.18% | 3,000 | 28億5588万 | -0.63% |
| 02/20 | 1,110 | 1,113 | 1,108 | 1,108 | -0.45% | 5,000 | 28億5074万 | -0.81% |
| 02/19 | 1,116 | 1,116 | 1,111 | 1,113 | -0.27% | 6,900 | 28億6360万 | -0.45% |
| 02/18 | 1,103 | 1,116 | 1,103 | 1,116 | +1.18% | 500 | 28億7132万 | -0.27% |
| 02/17 | 1,116 | 1,116 | 1,101 | 1,103 | +0.18% | 12,100 | 28億3787万 | -1.43% |
| 02/16 | 1,129 | 1,129 | 1,098 | 1,101 | +0.18% | 4,300 | 28億3273万 | -1.7% |
| 02/13 | 1,099 | 1,100 | 1,076 | 1,099 | +0.27% | 5,800 | 28億2758万 | -1.96% |
| 02/12 | 1,098 | 1,104 | 1,096 | 1,096 | -0.18% | 4,600 | 28億1986万 | -2.32% |
| 02/10 | 1,110 | 1,110 | 1,097 | 1,098 | +0.18% | 4,300 | 28億2501万 | -2.23% |
| 02/09 | 1,118 | 1,118 | 1,095 | 1,096 | -1.97% | 13,600 | 28億1986万 | -2.49% |
| 02/06 | 1,131 | 1,131 | 1,113 | 1,118 | +0.18% | 7,200 | 28億7646万 | -0.62% |
| 02/05 | 1,115 | 1,118 | 1,110 | 1,116 | 0% | 2,000 | 28億7132万 | -0.8% |
| 02/04 | 1,117 | 1,124 | 1,115 | 1,116 | -0.62% | 2,800 | 28億7132万 | -0.8% |
| 02/03 | 1,129 | 1,130 | 1,117 | 1,123 | +0.45% | 3,700 | 28億8933万 | -0.27% |
| 02/02 | 1,125 | 1,125 | 1,117 | 1,118 | -0.18% | 1,800 | 28億7646万 | -0.8% |
| 01/30 | 1,120 | 1,133 | 1,119 | 1,120 | -0.09% | 1,000 | 28億8161万 | -0.62% |
| 01/29 | 1,138 | 1,139 | 1,120 | 1,121 | -0.62% | 3,200 | 28億8418万 | -0.53% |
| 01/28 | 1,131 | 1,131 | 1,115 | 1,128 | -0.27% | 3,700 | 29億219万 | 0% |
| 01/27 | 1,138 | 1,138 | 1,127 | 1,131 | -1.39% | 2,100 | 29億991万 | +0.27% |
| 01/26 | 1,136 | 1,147 | 1,126 | 1,147 | +0.97% | 1,300 | 29億5108万 | +1.68% |
| 01/23 | 1,121 | 1,138 | 1,121 | 1,136 | +1.34% | 2,900 | 29億2278万 | +0.8% |
| 01/22 | 1,120 | 1,129 | 1,120 | 1,121 | -0.36% | 1,200 | 28億8418万 | -0.44% |
| 01/21 | 1,137 | 1,137 | 1,108 | 1,125 | -1.06% | 5,300 | 28億9447万 | -0.09% |
| 01/20 | 1,127 | 1,137 | 1,122 | 1,137 | +0.89% | 800 | 29億2535万 | +0.98% |
| 01/19 | 1,129 | 1,129 | 1,111 | 1,127 | +1.08% | 3,500 | 28億9962万 | +0.18% |
| 01/16 | 1,129 | 1,129 | 1,113 | 1,115 | -0.8% | 3,900 | 28億6875万 | -0.98% |
| 01/15 | 1,130 | 1,136 | 1,124 | 1,124 | -0.62% | 3,000 | 28億9190万 | -0.18% |
| 01/14 | 1,134 | 1,150 | 1,131 | 1,131 | +0.71% | 3,900 | 29億991万 | +0.44% |
| 01/13 | 1,128 | 1,135 | 1,120 | 1,123 | -0.62% | 6,500 | 28億8933万 | -0.27% |
| 01/09 | （IR情報）15:30 2026年2月期第3四半期決算短信[日本基準](非連結) |
| 01/09 | 1,121 | 1,130 | 1,118 | 1,130 | +0.53% | 6,200 | 29億734万 | +0.36% |
| 01/08 | 1,126 | 1,127 | 1,115 | 1,124 | -0.09% | 2,300 | 28億9190万 | -0.18% |
| 01/07 | 1,124 | 1,129 | 1,118 | 1,125 | -0.35% | 2,100 | 28億9447万 | -0.09% |
| 01/06 | 1,121 | 1,131 | 1,118 | 1,129 | +0.71% | 700 | 29億477万 | +0.27% |
| 01/05 | 1,116 | 1,135 | 1,110 | 1,121 | +0.45% | 3,800 | 28億8418万 | -0.53% |
| 2025 |
| 12/30 | 1,110 | 1,127 | 1,110 | 1,116 | -0.09% | 2,100 | 28億7132万 | -1.06% |
| 12/29 | 1,123 | 1,125 | 1,110 | 1,117 | -1.15% | 9,300 | 28億7389万 | -1.06% |
| 12/26 | 1,140 | 1,140 | 1,122 | 1,130 | -0.88% | 1,500 | 29億734万 | 0% |
| 12/25 | 1,129 | 1,140 | 1,122 | 1,140 | +0.97% | 1,100 | 29億3307万 | +0.88% |
| 12/24 | 1,125 | 1,129 | 1,122 | 1,129 | 0% | 1,400 | 29億477万 | 0% |
| 12/23 | 1,123 | 1,129 | 1,122 | 1,129 | +0.62% | 2,000 | 29億477万 | +0.09% |
| 12/22 | 1,135 | 1,135 | 1,119 | 1,122 | -1.15% | 6,900 | 28億8676万 | -0.53% |
| 12/19 | 1,128 | 1,135 | 1,128 | 1,135 | +0.27% | 800 | 29億2020万 | +0.53% |
| 12/18 | 1,132 | 1,132 | 1,122 | 1,132 | +0.8% | 1,500 | 29億1248万 | +0.27% |
| 12/17 | 1,128 | 1,140 | 1,123 | 1,123 | +0.09% | 2,300 | 28億8933万 | -0.53% |
| 12/16 | 1,119 | 1,122 | 1,115 | 1,122 | +0.09% | 3,900 | 28億8676万 | -0.71% |
| 12/15 | 1,129 | 1,133 | 1,108 | 1,121 | -0.36% | 5,600 | 28億8418万 | -0.8% |
| 12/12 | 1,117 | 1,125 | 1,110 | 1,125 | +0.27% | 5,300 | 28億9447万 | -0.44% |
| 12/11 | 1,124 | 1,124 | 1,122 | 1,122 | -0.27% | 1,000 | 28億8676万 | -0.71% |
| 12/10 | 1,130 | 1,130 | 1,124 | 1,125 | -0.53% | 1,500 | 28億9447万 | -0.44% |
| 12/09 | 1,125 | 1,131 | 1,125 | 1,131 | +0.53% | 900 | 29億991万 | +0.09% |
| 12/08 | 1,120 | 1,128 | 1,116 | 1,125 | -0.09% | 2,500 | 28億9447万 | -0.44% |
| 12/05 | 1,116 | 1,128 | 1,115 | 1,126 | +0.54% | 1,100 | 28億9705万 | -0.53% |
| 12/04 | 1,133 | 1,133 | 1,093 | 1,120 | -0.71% | 4,000 | 28億8161万 | -1.06% |
| 12/03 | 1,134 | 1,140 | 1,120 | 1,128 | -0.27% | 5,000 | 29億219万 | -0.53% |
| 12/02 | 1,130 | 1,135 | 1,129 | 1,131 | +0.18% | 1,200 | 29億991万 | -0.26% |
| 12/01 | 1,127 | 1,143 | 1,119 | 1,129 | -0.44% | 4,800 | 29億477万 | -0.53% |
| 11/28 | 1,128 | 1,144 | 1,126 | 1,134 | -0.96% | 1,200 | 29億1763万 | -0.18% |
| 11/27 | 1,145 | 1,145 | 1,135 | 1,145 | 0% | 500 | 29億4593万 | +0.7% |
| 11/26 | 1,134 | 1,145 | 1,134 | 1,145 | +0.97% | 300 | 29億4593万 | +0.79% |
| 11/25 | 1,145 | 1,145 | 1,134 | 1,134 | -0.53% | 400 | 29億1763万 | 0% |
| 11/21 | 1,128 | 1,140 | 1,125 | 1,140 | +0.71% | 1,600 | 29億3307万 | +0.53% |
| 11/20 | 1,112 | 1,138 | 1,112 | 1,132 | +1.8% | 2,400 | 29億1248万 | -0.18% |
| 11/19 | 1,118 | 1,130 | 1,104 | 1,112 | -0.54% | 1,100 | 28億6103万 | -1.94% |
| 11/18 | 1,132 | 1,132 | 1,074 | 1,118 | -1.15% | 3,100 | 28億7646万 | -1.41% |
| 11/17 | 1,133 | 1,133 | 1,125 | 1,131 | -0.26% | 2,000 | 29億991万 | -0.35% |
| 11/14 | 1,132 | 1,138 | 1,132 | 1,134 | -0.44% | 1,200 | 29億1763万 | -0.26% |
| 11/13 | 1,148 | 1,148 | 1,132 | 1,139 | 0% | 1,300 | 29億3050万 | -0.09% |
| 11/12 | 1,141 | 1,141 | 1,127 | 1,139 | 0% | 2,900 | 29億3050万 | -0.26% |
| 11/11 | 1,140 | 1,140 | 1,131 | 1,139 | +0.98% | 1,400 | 29億3050万 | -0.44% |
| 11/10 | 1,124 | 1,132 | 1,110 | 1,128 | +0.36% | 1,000 | 29億219万 | -1.57% |
| 11/07 | 1,117 | 1,135 | 1,102 | 1,124 | -0.27% | 2,300 | 28億9190万 | -1.92% |
| 11/06 | 1,102 | 1,129 | 1,102 | 1,127 | +1.35% | 1,700 | 28億9962万 | -1.91% |
| 11/05 | 1,107 | 1,128 | 1,107 | 1,112 | -1.42% | 5,500 | 28億6103万 | -3.47% |
| 11/04 | 1,121 | 1,148 | 1,121 | 1,128 | -1.23% | 1,600 | 29億219万 | -2.51% |
| 10/31 | 1,124 | 1,153 | 1,124 | 1,142 | -1.04% | 300 | 29億3821万 | -1.38% |
| 10/30 | 1,160 | 1,160 | 1,122 | 1,154 | +1.41% | 2,200 | 29億6909万 | -0.35% |
| 10/29 | 1,152 | 1,152 | 1,121 | 1,138 | -1.9% | 2,700 | 29億2792万 | -1.81% |
| 10/28 | 1,137 | 1,160 | 1,137 | 1,160 | +1.84% | 2,400 | 29億8453万 | +0.09% |
| 10/27 | 1,189 | 1,189 | 1,120 | 1,139 | -1.73% | 7,300 | 29億3050万 | -1.56% |
| 10/24 | 1,188 | 1,188 | 1,142 | 1,159 | +0.09% | 8,600 | 29億8195万 | +0.35% |
| 10/23 | 1,139 | 1,158 | 1,139 | 1,158 | +0.78% | 300 | 29億7938万 | +0.52% |
| 10/22 | 1,097 | 1,149 | 1,097 | 1,149 | +2.32% | 4,800 | 29億5622万 | -0.09% |
| 10/21 | 1,097 | 1,129 | 1,095 | 1,123 | +1.81% | 13,900 | 28億8933万 | -2.01% |
| 10/20 | 1,129 | 1,129 | 1,100 | 1,103 | -2.3% | 4,600 | 28億3787万 | -3.58% |
| 10/17 | 1,132 | 1,144 | 1,114 | 1,129 | -0.44% | 2,300 | 29億477万 | -1.14% |
| 10/16 | 1,148 | 1,148 | 1,128 | 1,134 | +0.8% | 1,300 | 29億1763万 | -0.35% |
| 10/15 | 1,116 | 1,135 | 1,116 | 1,125 | +0.45% | 4,400 | 28億9447万 | -0.88% |
| 10/14 | 1,072 | 1,188 | 1,066 | 1,120 | -1.06% | 15,200 | 28億8161万 | -0.97% |
| 10/10 | 1,110 | 1,149 | 1,061 | 1,132 | -5.51% | 31,000 | 29億1248万 | +0.44% |
| 10/09 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算短信[日本基準](非連結) |
| 10/09 | 1,204 | 1,289 | 1,198 | 1,198 | -0.17% | 23,200 | 30億8229万 | +6.68% |
| 10/08 | 1,186 | 1,200 | 1,178 | 1,200 | +1.18% | 7,400 | 30億8744万 | +7.53% |
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。
