| 2026 |
| 03/06 | 2,848 | 2,879 | 2,827 | 2,879 | +0.21% | 82,000 | 1484億228万 | -4.48% |
| 03/05 | 2,907 | 2,916 | 2,868 | 2,873 | +0.98% | 192,000 | 1480億9300万 | -4.71% |
| 03/04 | 2,850 | 2,889 | 2,797 | 2,845 | -1.52% | 158,400 | 1466億4970万 | -5.73% |
| 03/03 | 2,926 | 2,934 | 2,883 | 2,889 | -2.13% | 150,600 | 1489億1775万 | -4.46% |
| 03/02 | 2,972 | 2,977 | 2,930 | 2,952 | -1.76% | 120,500 | 1521億6517万 | -2.48% |
| 02/27 | 3,000 | 3,005 | 2,970 | 3,005 | +0.74% | 149,500 | 1548億9714万 | -0.83% |
| 02/26 | 3,010 | 3,020 | 2,972 | 2,983 | -0.9% | 143,400 | 1537億6312万 | -1.55% |
| 02/25 | 3,070 | 3,070 | 3,010 | 3,010 | -1.79% | 121,900 | 1551億5487万 | -0.79% |
| 02/24 | 3,040 | 3,080 | 2,975 | 3,065 | +2.17% | 183,400 | 1579億8993万 | +1.06% |
| 02/20 | 3,120 | 3,120 | 3,000 | 3,000 | -4.76% | 133,800 | 1546億3941万 | -0.89% |
| 02/19 | 3,180 | 3,200 | 3,145 | 3,150 | -1.72% | 775,500 | 1623億7138万 | +4.24% |
| 02/18 | 3,205 | 3,250 | 3,190 | 3,205 | +1.42% | 1,097,400 | 1652億643万 | +6.37% |
| 02/17 | 3,160 | 3,195 | 3,150 | 3,160 | +0.16% | 356,500 | 1628億8684万 | +5.3% |
| 02/16 | 3,200 | 3,200 | 3,120 | 3,155 | +0.96% | 426,300 | 1626億2911万 | +5.52% |
| 02/13 | 3,145 | 3,150 | 3,105 | 3,125 | +0.81% | 415,900 | 1610億8271万 | +4.94% |
| 02/12 | 3,075 | 3,125 | 3,055 | 3,100 | +1.31% | 538,900 | 1597億9405万 | +4.45% |
| 02/10 | 3,065 | 3,065 | 3,035 | 3,060 | +0.99% | 184,500 | 1577億3219万 | +3.41% |
| 02/09 | 3,065 | 3,065 | 3,025 | 3,030 | -0.33% | 393,200 | 1561億8580万 | +2.64% |
| 02/06 | 3,065 | 3,065 | 3,025 | 3,040 | +0.33% | 167,400 | 1567億126万 | +3.19% |
| 02/05 | 3,035 | 3,050 | 3,005 | 3,030 | +1% | 253,600 | 1561億8580万 | +3.1% |
| 02/04 | 2,999 | 3,020 | 2,980 | 3,000 | +0.94% | 154,100 | 1546億3941万 | +2.28% |
| 02/03 | 2,950 | 2,999 | 2,940 | 2,972 | +0.58% | 133,300 | 1531億9610万 | +1.54% |
| 02/02 | 2,996 | 2,996 | 2,955 | 2,955 | +0.31% | 125,300 | 1523億1981万 | +0.99% |
| 01/30 | 2,924 | 2,959 | 2,907 | 2,946 | +0.99% | 170,000 | 1518億5590万 | +0.65% |
| 01/29 | 2,905 | 2,917 | 2,870 | 2,917 | +0.38% | 156,000 | 1503億6105万 | -0.34% |
| 01/28 | 2,931 | 2,932 | 2,901 | 2,906 | -1.46% | 111,300 | 1497億9404万 | -0.82% |
| 01/27 | 2,981 | 2,982 | 2,945 | 2,949 | -1.21% | 77,400 | 1520億1054万 | +0.55% |
| 01/26 | 2,986 | 3,000 | 2,970 | 2,985 | -0.03% | 92,400 | 1538億6621万 | +1.77% |
| 01/23 | 3,000 | 3,020 | 2,980 | 2,986 | -0.63% | 82,400 | 1539億1775万 | +1.84% |
| 01/22 | 3,000 | 3,010 | 2,979 | 3,005 | -0.17% | 78,700 | 1548億9714万 | +2.49% |
| 01/21 | 3,080 | 3,080 | 3,005 | 3,010 | -2.27% | 92,400 | 1551億5487万 | +2.7% |
| 01/20 | 3,030 | 3,085 | 3,020 | 3,080 | +2.74% | 122,300 | 1587億6312万 | +5.16% |
| 01/19 | 2,930 | 3,030 | 2,919 | 2,998 | +3.41% | 175,400 | 1545億3631万 | +2.53% |
| 01/16 | 2,890 | 2,905 | 2,874 | 2,899 | +0.03% | 69,600 | 1494億3321万 | -0.79% |
| 01/15 | 2,914 | 2,927 | 2,880 | 2,898 | -0.55% | 83,800 | 1493億8167万 | -0.86% |
| 01/14 | 2,900 | 2,938 | 2,896 | 2,914 | +0.41% | 97,800 | 1502億641万 | -0.34% |
| 01/13 | 2,883 | 2,923 | 2,876 | 2,902 | +0.76% | 73,300 | 1495億8785万 | -0.79% |
| 01/09 | 2,872 | 2,887 | 2,868 | 2,880 | +0.38% | 71,700 | 1484億5383万 | -1.54% |
| 01/08 | 2,863 | 2,879 | 2,860 | 2,869 | -0.28% | 59,200 | 1478億8682万 | -2.02% |
| 01/07 | 2,859 | 2,880 | 2,853 | 2,877 | +0.31% | 106,900 | 1482億9919万 | -1.84% |
| 01/06 | 2,878 | 2,888 | 2,862 | 2,868 | -0.49% | 79,800 | 1478億3527万 | -2.32% |
| 01/05 | 2,880 | 2,890 | 2,857 | 2,882 | -0.03% | 100,300 | 1485億5692万 | -2.01% |
| 2025 |
| 12/30 | 2,873 | 2,894 | 2,866 | 2,883 | +0.73% | 92,600 | 1486億847万 | -2.14% |
| 12/29 | 2,895 | 2,902 | 2,843 | 2,862 | -0.63% | 116,700 | 1475億2599万 | -2.95% |
| 12/26 | 2,880 | 2,895 | 2,846 | 2,880 | +0.84% | 136,800 | 1484億5383万 | -2.54% |
| 12/25 | （IR情報）13:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 12/25 | 2,995 | 2,995 | 2,801 | 2,856 | -3.28% | 262,500 | 1472億1671万 | -3.38% |
| 12/24 | 2,983 | 2,997 | 2,951 | 2,953 | -0.87% | 87,700 | 1522億1672万 | -0.2% |
| 12/23 | 2,945 | 2,984 | 2,938 | 2,979 | +1.15% | 47,200 | 1535億5693万 | +0.74% |
| 12/22 | 2,989 | 2,989 | 2,945 | 2,945 | -1.44% | 49,600 | 1518億435万 | -0.41% |
| 12/19 | 2,985 | 2,996 | 2,968 | 2,988 | +0.1% | 84,300 | 1540億2085万 | +1.05% |
| 12/18 | 2,956 | 2,985 | 2,939 | 2,985 | +1.53% | 36,800 | 1538億6621万 | +0.98% |
| 12/17 | 2,965 | 2,965 | 2,923 | 2,940 | -0.57% | 29,900 | 1515億4662万 | -0.44% |
| 12/16 | 2,995 | 2,995 | 2,949 | 2,957 | -0.94% | 42,700 | 1524億2291万 | +0.24% |
| 12/15 | 2,998 | 3,015 | 2,964 | 2,985 | -0.03% | 86,700 | 1538億6621万 | +1.29% |
| 12/12 | 2,985 | 2,999 | 2,955 | 2,986 | +1.15% | 67,800 | 1539億1775万 | +1.5% |
| 12/11 | 2,965 | 2,990 | 2,939 | 2,952 | -0.27% | 75,900 | 1521億6517万 | +0.54% |
| 12/10 | 2,945 | 2,980 | 2,938 | 2,960 | +0.75% | 90,900 | 1525億7755万 | +0.92% |
| 12/09 | 2,939 | 2,946 | 2,903 | 2,938 | +0.27% | 58,300 | 1514億4352万 | +0.34% |
| 12/08 | 2,938 | 2,950 | 2,916 | 2,930 | -0.27% | 70,700 | 1510億3115万 | +0.21% |
| 12/05 | 2,929 | 2,954 | 2,918 | 2,938 | +0.07% | 78,900 | 1514億4352万 | +0.62% |
| 12/04 | 2,900 | 2,941 | 2,900 | 2,936 | +1% | 71,300 | 1513億4043万 | +0.79% |
| 12/03 | 2,933 | 2,933 | 2,897 | 2,907 | -0.95% | 77,900 | 1498億4558万 | -0.1% |
| 12/02 | 2,955 | 2,955 | 2,921 | 2,935 | -0.68% | 68,000 | 1512億8888万 | +0.82% |
| 12/01 | 2,992 | 3,005 | 2,945 | 2,955 | -1.17% | 82,000 | 1523億1981万 | +1.55% |
| 11/28 | 2,997 | 3,015 | 2,984 | 2,990 | -0.5% | 85,400 | 1541億2394万 | +2.75% |
| 11/27 | 2,998 | 3,020 | 2,987 | 3,005 | +0.23% | 84,400 | 1548億9714万 | +3.41% |
| 11/26 | 2,995 | 3,010 | 2,981 | 2,998 | +1.08% | 66,500 | 1545億3631万 | +3.38% |
| 11/25 | 3,000 | 3,000 | 2,963 | 2,966 | -1.1% | 72,700 | 1528億8683万 | +2.49% |
| 11/21 | 2,944 | 2,999 | 2,944 | 2,999 | +2.42% | 90,900 | 1545億8786万 | +3.77% |
| 11/20 | 2,920 | 2,940 | 2,900 | 2,928 | +0.34% | 61,100 | 1509億2806万 | +1.56% |
| 11/19 | 2,921 | 2,936 | 2,910 | 2,918 | +0.1% | 52,100 | 1504億1259万 | +1.35% |
| 11/18 | 2,951 | 2,973 | 2,915 | 2,915 | -1.45% | 50,900 | 1502億5796万 | +1.43% |
| 11/17 | 2,925 | 2,961 | 2,911 | 2,958 | -0.24% | 82,900 | 1524億7445万 | +3.1% |
| 11/14 | 2,972 | 2,975 | 2,922 | 2,965 | +0.24% | 82,000 | 1528億3528万 | +3.6% |
| 11/13 | 2,933 | 2,958 | 2,928 | 2,958 | +2% | 77,500 | 1524億7445万 | +3.57% |
| 11/12 | 2,890 | 2,917 | 2,889 | 2,900 | +0.87% | 80,900 | 1494億8476万 | +1.83% |
| 11/11 | 2,879 | 2,883 | 2,830 | 2,875 | +0.07% | 84,200 | 1481億9610万 | +1.13% |
| 11/10 | 2,883 | 2,883 | 2,851 | 2,873 | +0.07% | 57,200 | 1480億9300万 | +1.23% |
| 11/07 | 2,850 | 2,871 | 2,841 | 2,871 | +1.38% | 65,500 | 1479億8991万 | +1.38% |
| 11/06 | 2,867 | 2,889 | 2,832 | 2,832 | -1.6% | 101,500 | 1459億7960万 | +0.04% |
| 11/05 | 2,854 | 2,881 | 2,841 | 2,878 | +1.55% | 139,200 | 1483億5074万 | +1.55% |
| 11/04 | 2,828 | 2,855 | 2,803 | 2,834 | -0.07% | 78,600 | 1460億8269万 | -0.07% |
| 10/31 | 2,859 | 2,863 | 2,826 | 2,836 | +0.42% | 80,900 | 1461億8578万 | -0.21% |
| 10/30 | 2,785 | 2,834 | 2,784 | 2,824 | +1.55% | 106,900 | 1455億6723万 | -0.77% |
| 10/29 | 2,835 | 2,835 | 2,781 | 2,781 | -2.22% | 83,400 | 1433億5073万 | -2.46% |
| 10/28 | 2,925 | 2,925 | 2,843 | 2,844 | -3.56% | 114,300 | 1465億9816万 | -0.46% |
| 10/27 | 2,935 | 2,956 | 2,914 | 2,949 | +1.69% | 119,000 | 1520億1054万 | +3.11% |
| 10/24 | 2,937 | 2,937 | 2,893 | 2,900 | -1.49% | 68,200 | 1494億8476万 | +1.43% |
| 10/23 | 2,900 | 2,958 | 2,899 | 2,944 | +1.55% | 62,600 | 1517億5280万 | +2.94% |
| 10/22 | 2,854 | 2,899 | 2,851 | 2,899 | +1.54% | 113,800 | 1494億3321万 | +1.33% |
| 10/21 | 2,850 | 2,866 | 2,840 | 2,855 | -0.14% | 61,800 | 1471億6517万 | -0.24% |
| 10/20 | 2,860 | 2,882 | 2,855 | 2,859 | +0.35% | 101,400 | 1473億7135万 | -0.21% |
| 10/17 | 2,843 | 2,850 | 2,821 | 2,849 | +0.74% | 86,400 | 1468億5589万 | -0.63% |
| 10/16 | 2,844 | 2,844 | 2,808 | 2,828 | 0% | 54,300 | 1457億7341万 | -1.39% |
| 10/15 | 2,819 | 2,846 | 2,812 | 2,828 | +0.96% | 70,500 | 1457億7341万 | -1.46% |
| 10/14 | 2,764 | 2,809 | 2,759 | 2,801 | +0.86% | 96,500 | 1443億8166万 | -2.47% |
| 10/10 | 2,771 | 2,792 | 2,750 | 2,777 | -0.39% | 97,900 | 1431億4454万 | -3.41% |
| 10/09 | 2,810 | 2,810 | 2,778 | 2,788 | -0.64% | 86,600 | 1437億1155万 | -3.16% |
| 10/08 | 2,840 | 2,876 | 2,806 | 2,806 | +1.12% | 145,300 | 1446億3939万 | -2.64% |
| 10/07 | 2,751 | 2,790 | 2,749 | 2,775 | +0.14% | 77,800 | 1430億4145万 | -3.81% |
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。
