| 2026 |
| 04/22 | 1,022 | 1,026 | 1,006 | 1,010 | -0.98% | 108,400 | 483億9013万 | -0.49% |
| 04/21 | （IR情報）16:00 役員の異動に関するお知らせ |
| 04/21 | 1,034 | 1,037 | 1,020 | 1,020 | -0.87% | 78,000 | 488億6924万 | +0.29% |
| 04/20 | 1,025 | 1,032 | 1,020 | 1,029 | +1.28% | 142,100 | 493億44万 | +1.18% |
| 04/17 | 1,015 | 1,024 | 1,015 | 1,016 | -0.2% | 54,100 | 486億7759万 | -0.2% |
| 04/16 | 1,026 | 1,028 | 1,015 | 1,018 | -0.29% | 78,300 | 487億7342万 | -0.1% |
| 04/16 | （空売り報告）Barclays Capital Securities Ltd 225,351株（0.47%）-0.03%義務消失 |
| 04/15 | 1,015 | 1,023 | 1,013 | 1,021 | +1.29% | 75,700 | 489億1715万 | 0% |
| 04/14 | 1,009 | 1,018 | 1,004 | 1,008 | +0.5% | 96,600 | 482億9431万 | -1.37% |
| 04/13 | 1,009 | 1,013 | 1,001 | 1,003 | -0.69% | 124,500 | 480億5475万 | -2.15% |
| 04/10 | 1,022 | 1,029 | 1,008 | 1,010 | -1.46% | 154,200 | 483億9013万 | -1.75% |
| 04/09 | 1,045 | 1,045 | 1,024 | 1,025 | -1.73% | 73,000 | 491億879万 | -0.58% |
| 04/08 | 1,033 | 1,044 | 1,033 | 1,043 | +1.26% | 103,500 | 499億7119万 | +1.07% |
| 04/07 | 1,023 | 1,035 | 1,023 | 1,030 | +0.88% | 130,800 | 493億4835万 | -0.39% |
| 04/06 | 1,015 | 1,022 | 1,013 | 1,021 | +0.49% | 49,100 | 489億1715万 | -1.54% |
| 04/06 | （空売り報告）Barclays Capital Securities Ltd 239,651株（0.5%）再IN |
| 04/03 | 1,015 | 1,021 | 1,015 | 1,016 | +0.49% | 55,100 | 486億7759万 | -2.4% |
| 04/02 | 1,011 | 1,021 | 1,003 | 1,011 | 0% | 85,200 | 484億3804万 | -3.25% |
| 04/01 | 1,001 | 1,013 | 999 | 1,011 | +1.92% | 176,000 | 484億3804万 | -3.62% |
| 03/31 | 990 | 1,004 | 984 | 992 | +0.3% | 156,900 | 475億2773万 | -5.79% |
| 03/30 | 979 | 990 | 974 | 989 | -2.85% | 377,900 | 473億8400万 | -6.52% |
| 03/27 | 1,015 | 1,027 | 1,010 | 1,018 | +0.49% | 434,500 | 487億7342万 | -4.23% |
| 03/26 | 1,016 | 1,020 | 1,003 | 1,013 | -0.3% | 241,500 | 485億3386万 | -5.06% |
| 03/25 | 1,012 | 1,016 | 1,009 | 1,016 | +0.99% | 185,300 | 486億7759万 | -5.14% |
| 03/24 | 1,006 | 1,007 | 997 | 1,006 | +1.51% | 182,200 | 481億9848万 | -6.42% |
| 03/23 | 1,000 | 1,008 | 987 | 991 | -2.46% | 467,700 | 474億7982万 | -8.16% |
| 03/19 | 1,042 | 1,042 | 1,015 | 1,016 | -3.51% | 210,600 | 486億7759万 | -6.27% |
| 03/18 | 1,046 | 1,053 | 1,044 | 1,053 | +0.86% | 112,000 | 504億5030万 | -3.22% |
| 03/17 | 1,040 | 1,048 | 1,040 | 1,044 | +0.68% | 77,400 | 500億1910万 | -4.13% |
| 03/16 | 1,035 | 1,041 | 1,031 | 1,037 | +0.58% | 106,500 | 496億8373万 | -4.95% |
| 03/13 | 1,040 | 1,049 | 1,031 | 1,031 | -1.34% | 189,500 | 493億9626万 | -5.67% |
| 03/12 | 1,067 | 1,067 | 1,044 | 1,045 | -1.97% | 184,600 | 500億6701万 | -4.57% |
| 03/11 | 1,070 | 1,077 | 1,066 | 1,066 | -0.09% | 81,600 | 510億7315万 | -2.83% |
| 03/10 | 1,077 | 1,077 | 1,064 | 1,067 | +0.47% | 132,600 | 511億2106万 | -2.73% |
| 03/09 | 1,069 | 1,069 | 1,049 | 1,062 | -2.03% | 310,600 | 508億8150万 | -3.19% |
| 03/06 | 1,073 | 1,085 | 1,070 | 1,084 | +0.09% | 80,700 | 519億3554万 | -1.19% |
| 03/05 | 1,078 | 1,092 | 1,075 | 1,083 | +2.36% | 84,200 | 518億8763万 | -1.19% |
| 03/04 | 1,074 | 1,077 | 1,045 | 1,058 | -2.94% | 175,900 | 506億8986万 | -3.47% |
| 03/03 | 1,110 | 1,110 | 1,090 | 1,090 | -1.8% | 170,700 | 522億2301万 | -0.64% |
| 03/02 | 1,113 | 1,122 | 1,110 | 1,110 | -1.07% | 95,000 | 531億8123万 | +1.19% |
| 02/27 | 1,116 | 1,126 | 1,111 | 1,122 | +1.17% | 97,700 | 537億5616万 | +2.37% |
| 02/26 | 1,108 | 1,120 | 1,108 | 1,109 | +0.18% | 82,700 | 531億3332万 | +1.37% |
| 02/25 | 1,115 | 1,121 | 1,104 | 1,107 | -0.63% | 104,400 | 530億3750万 | +1.19% |
| 02/24 | 1,120 | 1,123 | 1,108 | 1,114 | +0.27% | 71,300 | 533億7287万 | +1.92% |
| 02/20 | 1,120 | 1,122 | 1,106 | 1,111 | -0.8% | 44,200 | 532億2914万 | +1.65% |
| 02/19 | 1,118 | 1,120 | 1,102 | 1,120 | +0.18% | 69,900 | 536億6034万 | +2.47% |
| 02/18 | 1,118 | 1,123 | 1,117 | 1,118 | +0.09% | 57,600 | 535億6452万 | +2.38% |
| 02/17 | 1,113 | 1,121 | 1,107 | 1,117 | +0.36% | 88,500 | 535億1661万 | +2.48% |
| 02/16 | 1,100 | 1,118 | 1,093 | 1,113 | +0.18% | 140,700 | 533億2496万 | +2.2% |
| 02/13 | （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) |
| 02/13 | 1,120 | 1,168 | 1,062 | 1,111 | +0.09% | 707,000 | 532億2914万 | +2.11% |
| 02/12 | 1,115 | 1,122 | 1,110 | 1,110 | 0% | 103,900 | 531億8123万 | +2.12% |
| 02/10 | 1,100 | 1,112 | 1,100 | 1,110 | +1.28% | 94,300 | 531億8123万 | +2.21% |
| 02/09 | 1,093 | 1,097 | 1,086 | 1,096 | +0.37% | 109,400 | 525億1048万 | +1.11% |
| 02/06 | 1,092 | 1,092 | 1,081 | 1,092 | +0.18% | 59,500 | 523億1883万 | +0.83% |
| 02/05 | 1,087 | 1,094 | 1,084 | 1,090 | +1.21% | 77,500 | 522億2301万 | +0.74% |
| 02/04 | 1,080 | 1,084 | 1,075 | 1,077 | -0.46% | 50,600 | 516億17万 | -0.37% |
| 02/03 | 1,077 | 1,086 | 1,074 | 1,082 | +1.12% | 62,000 | 518億3972万 | +0.19% |
| 02/02 | 1,080 | 1,086 | 1,070 | 1,070 | -0.65% | 91,000 | 512億6479万 | -0.83% |
| 01/30 | 1,066 | 1,078 | 1,061 | 1,077 | +1.32% | 50,700 | 516億17万 | -0.19% |
| 01/29 | 1,061 | 1,064 | 1,050 | 1,063 | +0.09% | 61,500 | 509億2941万 | -1.3% |
| 01/28 | 1,068 | 1,068 | 1,054 | 1,062 | -0.65% | 77,300 | 508億8150万 | -1.3% |
| 01/27 | 1,077 | 1,086 | 1,068 | 1,069 | -1.02% | 115,500 | 512億1688万 | -0.65% |
| 01/26 | 1,088 | 1,088 | 1,079 | 1,080 | -0.92% | 97,600 | 517億4390万 | +0.47% |
| 01/23 | 1,089 | 1,095 | 1,086 | 1,090 | +0.09% | 60,800 | 522億2301万 | +1.58% |
| 01/22 | 1,081 | 1,097 | 1,081 | 1,089 | +0.74% | 38,800 | 521億7510万 | +1.68% |
| 01/21 | 1,090 | 1,090 | 1,079 | 1,081 | -1.1% | 80,000 | 517億9181万 | +1.12% |
| 01/20 | 1,099 | 1,103 | 1,092 | 1,093 | -0.64% | 58,200 | 523億6674万 | +2.53% |
| 01/19 | 1,102 | 1,103 | 1,088 | 1,100 | 0% | 51,900 | 527億212万 | +3.38% |
| 01/16 | 1,109 | 1,109 | 1,096 | 1,100 | -0.27% | 59,700 | 527億212万 | +3.68% |
| 01/15 | 1,103 | 1,109 | 1,093 | 1,103 | +0.46% | 66,900 | 528億4585万 | +4.15% |
| 01/14 | 1,087 | 1,103 | 1,085 | 1,098 | +1.1% | 75,700 | 526億630万 | +3.98% |
| 01/13 | 1,094 | 1,098 | 1,082 | 1,086 | -0.37% | 157,800 | 520億3137万 | +3.13% |
| 01/09 | 1,087 | 1,094 | 1,085 | 1,090 | +0.28% | 70,400 | 522億2301万 | +3.71% |
| 01/08 | 1,086 | 1,092 | 1,077 | 1,087 | +0.09% | 86,100 | 520億7928万 | +3.62% |
| 01/07 | 1,077 | 1,086 | 1,075 | 1,086 | +1.02% | 81,300 | 520億3137万 | +3.63% |
| 01/06 | 1,079 | 1,080 | 1,071 | 1,075 | +0.19% | 105,700 | 515億434万 | +2.77% |
| 01/05 | 1,076 | 1,080 | 1,064 | 1,073 | +0.28% | 86,300 | 514億852万 | +2.68% |
| 2025 |
| 12/30 | 1,073 | 1,076 | 1,068 | 1,070 | +0.38% | 58,900 | 512億6479万 | +2.39% |
| 12/29 | 1,072 | 1,072 | 1,062 | 1,066 | +0.19% | 70,000 | 510億7315万 | +2.11% |
| 12/26 | 1,057 | 1,067 | 1,056 | 1,064 | +0.76% | 62,900 | 509億7732万 | +1.92% |
| 12/25 | 1,057 | 1,060 | 1,054 | 1,056 | +0.09% | 38,500 | 505億9404万 | +1.15% |
| 12/24 | 1,060 | 1,064 | 1,054 | 1,055 | -0.09% | 53,400 | 505億4612万 | +1.15% |
| 12/23 | 1,038 | 1,057 | 1,036 | 1,056 | +1.73% | 77,700 | 505億9404万 | +1.25% |
| 12/22 | 1,042 | 1,044 | 1,033 | 1,038 | -0.38% | 55,900 | 497億3164万 | -0.38% |
| 12/19 | 1,055 | 1,058 | 1,042 | 1,042 | -1.23% | 129,100 | 499億2328万 | -0.19% |
| 12/18 | 1,041 | 1,055 | 1,038 | 1,055 | +1.44% | 59,600 | 505億4612万 | +0.76% |
| 12/17 | 1,042 | 1,042 | 1,034 | 1,040 | +0.19% | 41,200 | 498億2746万 | -0.86% |
| 12/16 | 1,042 | 1,047 | 1,038 | 1,038 | 0% | 82,700 | 497億3164万 | -1.33% |
| 12/15 | 1,033 | 1,043 | 1,029 | 1,038 | +1.27% | 76,600 | 497億3164万 | -1.52% |
| 12/12 | 1,029 | 1,031 | 1,023 | 1,025 | +0.39% | 81,200 | 491億879万 | -2.94% |
| 12/11 | 1,038 | 1,039 | 1,021 | 1,021 | -1.64% | 86,400 | 489億1715万 | -3.5% |
| 12/10 | 1,034 | 1,039 | 1,033 | 1,038 | +0.48% | 41,600 | 497億3164万 | -2.08% |
| 12/09 | 1,041 | 1,044 | 1,029 | 1,033 | -0.77% | 59,700 | 494億9208万 | -2.73% |
| 12/08 | 1,035 | 1,041 | 1,030 | 1,041 | +1.36% | 67,600 | 498億7537万 | -2.16% |
| 12/05 | 1,033 | 1,036 | 1,025 | 1,027 | -0.68% | 78,700 | 492億462万 | -3.66% |
| 12/04 | 1,029 | 1,034 | 1,026 | 1,034 | +0.39% | 69,600 | 495億3999万 | -3.18% |
| 12/03 | 1,041 | 1,045 | 1,030 | 1,030 | -1.06% | 83,400 | 493億4835万 | -3.83% |
| 12/02 | 1,051 | 1,051 | 1,040 | 1,041 | -0.48% | 58,300 | 498億7537万 | -3.25% |
| 12/01 | 1,055 | 1,062 | 1,046 | 1,046 | -0.95% | 93,900 | 501億1493万 | -3.06% |
| 11/28 | 1,053 | 1,061 | 1,051 | 1,056 | +0.28% | 71,700 | 505億9404万 | -2.49% |
| 11/27 | 1,054 | 1,058 | 1,050 | 1,053 | 0% | 55,600 | 504億5030万 | -3.04% |
| 11/26 | 1,059 | 1,073 | 1,053 | 1,053 | -0.47% | 70,400 | 504億5030万 | -3.31% |
| 11/25 | 1,066 | 1,067 | 1,056 | 1,058 | -0.84% | 62,900 | 506億8986万 | -3.11% |
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。
