| 2026 |
| 03/06 | 5,080 | 5,200 | 5,020 | 5,200 | +0.39% | 53,100 | 940億8694万 | -2.57% |
| 03/05 | 5,040 | 5,240 | 5,040 | 5,180 | +7.25% | 100,200 | 937億2507万 | -2.67% |
| 03/04 | 5,040 | 5,100 | 4,715 | 4,830 | -7.82% | 213,100 | 873億9229万 | -8.87% |
| 03/03 | 5,270 | 5,410 | 5,220 | 5,240 | -1.69% | 104,600 | 948億1068万 | -0.98% |
| 03/02 | 5,380 | 5,410 | 5,230 | 5,330 | -4.99% | 141,300 | 964億3911万 | +1.12% |
| 02/27 | 5,470 | 5,650 | 5,470 | 5,610 | +3.31% | 96,000 | 1015億533万 | +7.02% |
| 02/26 | 5,380 | 5,480 | 5,360 | 5,430 | +1.69% | 65,000 | 982億4848万 | +4.48% |
| 02/25 | 5,510 | 5,510 | 5,330 | 5,340 | -3.26% | 89,400 | 966億2005万 | +3.39% |
| 02/24 | 5,520 | 5,520 | 5,320 | 5,520 | -0.54% | 137,500 | 998億7690万 | +7.46% |
| 02/20 | 5,480 | 5,550 | 5,450 | 5,550 | 0% | 74,800 | 1004億1971万 | +8.8% |
| 02/19 | 5,440 | 5,550 | 5,440 | 5,550 | +2.02% | 70,800 | 1004億1971万 | +9.58% |
| 02/18 | 5,440 | 5,480 | 5,390 | 5,440 | +1.12% | 75,000 | 984億2941万 | +8.32% |
| 02/17 | 5,460 | 5,510 | 5,360 | 5,380 | -1.82% | 63,500 | 973億4379万 | +8.03% |
| 02/16 | （IR情報）13:00 2026年3月期第3四半期末の自己資本比率について |
| 02/16 | 5,520 | 5,520 | 5,340 | 5,480 | -0.18% | 86,100 | 991億5316万 | +10.98% |
| 02/13 | 5,670 | 5,700 | 5,460 | 5,490 | -4.19% | 129,500 | 993億3410万 | +12.32% |
| 02/12 | 5,510 | 5,730 | 5,490 | 5,730 | +4.56% | 112,900 | 1036億7657万 | +18.49% |
| 02/10 | 5,500 | 5,560 | 5,470 | 5,480 | -0.18% | 88,200 | 991億5316万 | +14.84% |
| 02/09 | 5,600 | 5,600 | 5,410 | 5,490 | +1.29% | 124,000 | 993億3410万 | +16.41% |
| 02/06 | 5,380 | 5,430 | 5,310 | 5,420 | +0.37% | 96,400 | 980億6754万 | +16.38% |
| 02/05 | 5,390 | 5,460 | 5,350 | 5,400 | +1.89% | 108,100 | 977億567万 | +17.34% |
| 02/04 | 5,220 | 5,360 | 5,190 | 5,300 | +2.32% | 127,100 | 958億9630万 | +16.61% |
| 02/03 | 5,100 | 5,200 | 5,030 | 5,180 | +4.65% | 133,300 | 937億2507万 | +15.32% |
| 02/02 | 5,050 | 5,150 | 4,950 | 4,950 | -2.37% | 172,900 | 895億6353万 | +11.39% |
| 01/30 | 4,870 | 5,070 | 4,845 | 5,070 | +4.64% | 184,700 | 917億3477万 | +15.02% |
| 01/29 | 4,770 | 4,850 | 4,685 | 4,845 | +0.52% | 189,300 | 876億6370万 | +11% |
| 01/28 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/28 | （IR情報）14:00 株主優待制度の導入に関するお知らせ |
| 01/28 | 4,600 | 4,865 | 4,465 | 4,820 | +4.22% | 414,100 | 872億1135万 | +11.34% |
| 01/27 | 4,605 | 4,650 | 4,550 | 4,625 | 0% | 91,500 | 836億8309万 | +7.76% |
| 01/26 | 4,630 | 4,685 | 4,585 | 4,625 | -2.12% | 74,600 | 836億8309万 | +8.52% |
| 01/23 | 4,610 | 4,765 | 4,610 | 4,725 | +2.72% | 88,500 | 854億9246万 | +11.6% |
| 01/22 | 4,555 | 4,635 | 4,545 | 4,600 | +2.45% | 81,400 | 832億3075万 | +9.39% |
| 01/21 | 4,485 | 4,540 | 4,460 | 4,490 | -2.92% | 117,200 | 812億4045万 | +7.47% |
| 01/20 | 4,630 | 4,680 | 4,575 | 4,625 | -0.11% | 67,300 | 836億8309万 | +11.42% |
| 01/19 | 4,645 | 4,650 | 4,590 | 4,630 | -0.22% | 57,200 | 837億7356万 | +12.35% |
| 01/16 | 4,630 | 4,670 | 4,615 | 4,640 | +0.22% | 62,700 | 839億5450万 | +13.39% |
| 01/15 | 4,470 | 4,655 | 4,465 | 4,630 | +3.23% | 152,800 | 837億7356万 | +13.93% |
| 01/14 | 4,405 | 4,495 | 4,335 | 4,485 | +1.93% | 95,600 | 811億4998万 | +11.1% |
| 01/13 | 4,415 | 4,430 | 4,370 | 4,400 | +2.09% | 54,700 | 796億1202万 | +9.53% |
| 01/09 | 4,230 | 4,335 | 4,230 | 4,310 | +1.89% | 79,500 | 779億8360万 | +7.88% |
| 01/08 | 4,195 | 4,305 | 4,175 | 4,230 | +0.71% | 71,400 | 765億3610万 | +6.25% |
| 01/07 | 4,130 | 4,200 | 4,120 | 4,200 | +1.69% | 75,800 | 759億9330万 | +5.79% |
| 01/06 | 4,100 | 4,150 | 4,080 | 4,130 | +1.23% | 83,600 | 747億2674万 | +4.37% |
| 01/05 | 4,080 | 4,085 | 4,035 | 4,080 | +1.37% | 46,300 | 738億2206万 | +3.42% |
| 2025 |
| 12/30 | 4,035 | 4,095 | 4,025 | 4,025 | -0.12% | 43,800 | 728億2691万 | +2.26% |
| 12/29 | 3,975 | 4,035 | 3,975 | 4,030 | +1.38% | 30,100 | 729億1738万 | +2.68% |
| 12/26 | 3,975 | 4,035 | 3,960 | 3,975 | -0.13% | 40,500 | 719億2223万 | +1.58% |
| 12/25 | 3,990 | 3,995 | 3,960 | 3,980 | -0.25% | 28,700 | 720億1269万 | +2% |
| 12/24 | 4,035 | 4,050 | 3,970 | 3,990 | -1.12% | 45,300 | 721億9363万 | +2.62% |
| 12/23 | 4,000 | 4,065 | 4,000 | 4,035 | +1.13% | 52,400 | 730億784万 | +4.21% |
| 12/22 | 4,000 | 4,030 | 3,985 | 3,990 | +0.63% | 47,100 | 721億9363万 | +3.39% |
| 12/19 | 3,880 | 3,970 | 3,870 | 3,965 | +2.32% | 39,400 | 717億4129万 | +3.01% |
| 12/18 | 3,870 | 3,900 | 3,825 | 3,875 | -0.51% | 62,200 | 701億1286万 | +0.94% |
| 12/17 | 3,905 | 3,920 | 3,840 | 3,895 | -0.38% | 40,000 | 704億7473万 | +1.7% |
| 12/16 | 4,000 | 4,000 | 3,895 | 3,910 | -2.25% | 61,400 | 707億4614万 | +2.38% |
| 12/15 | 3,930 | 4,000 | 3,930 | 4,000 | +2.04% | 77,200 | 723億7457万 | +5.01% |
| 12/12 | 3,880 | 3,950 | 3,865 | 3,920 | +2.35% | 46,800 | 709億2708万 | +3.24% |
| 12/11 | 3,880 | 3,905 | 3,830 | 3,830 | -1.16% | 37,800 | 692億9865万 | +1.06% |
| 12/10 | 3,905 | 3,910 | 3,865 | 3,875 | -0.9% | 34,900 | 701億1286万 | +2.49% |
| 12/09 | 3,920 | 3,960 | 3,900 | 3,910 | -0.51% | 59,300 | 707億4614万 | +3.66% |
| 12/08 | 3,980 | 3,980 | 3,890 | 3,930 | -0.38% | 50,700 | 711億801万 | +4.47% |
| 12/05 | 3,975 | 3,995 | 3,930 | 3,945 | -1% | 56,700 | 713億7942万 | +5.14% |
| 12/04 | 3,870 | 3,985 | 3,850 | 3,985 | +3.1% | 45,100 | 721億316万 | +6.64% |
| 12/03 | 3,925 | 3,925 | 3,855 | 3,865 | -2.03% | 65,300 | 699億3193万 | +3.84% |
| 12/02 | 3,970 | 4,005 | 3,940 | 3,945 | -0.25% | 70,200 | 713億7942万 | +6.22% |
| 12/01 | 3,935 | 4,005 | 3,915 | 3,955 | +2.06% | 91,400 | 715億6035万 | +6.89% |
| 11/28 | 3,850 | 3,890 | 3,835 | 3,875 | +0.65% | 43,200 | 701億1286万 | +5.16% |
| 11/27 | 3,860 | 3,920 | 3,820 | 3,850 | +0.26% | 66,600 | 696億6052万 | +4.76% |
| 11/26 | 3,800 | 3,855 | 3,790 | 3,840 | +2.54% | 87,700 | 694億7958万 | +4.8% |
| 11/25 | 3,765 | 3,800 | 3,725 | 3,745 | 0% | 44,900 | 677億6069万 | +2.52% |
| 11/21 | 3,685 | 3,760 | 3,685 | 3,745 | +1.35% | 45,500 | 677億6069万 | +2.83% |
| 11/20 | 3,680 | 3,725 | 3,670 | 3,695 | +2.07% | 46,300 | 668億5601万 | +1.71% |
| 11/19 | 3,610 | 3,670 | 3,580 | 3,620 | +0.56% | 34,900 | 654億9898万 | -0.06% |
| 11/18 | 3,670 | 3,680 | 3,600 | 3,600 | -2.7% | 79,900 | 651億3711万 | -0.33% |
| 11/17 | 3,745 | 3,760 | 3,675 | 3,700 | -1.2% | 57,700 | 669億4647万 | +2.61% |
| 11/14 | 3,700 | 3,760 | 3,685 | 3,745 | +0.4% | 65,700 | 677億6069万 | +4.03% |
| 11/13 | 3,650 | 3,735 | 3,650 | 3,730 | +2.19% | 82,700 | 674億8928万 | +3.87% |
| 11/12 | 3,575 | 3,665 | 3,575 | 3,650 | +1.39% | 57,100 | 660億4179万 | +1.93% |
| 11/11 | 3,695 | 3,710 | 3,560 | 3,600 | -1.91% | 93,300 | 651億3711万 | +0.7% |
| 11/10 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 3,715 | 3,750 | 3,630 | 3,670 | -1.08% | 142,700 | 664億366万 | +2.77% |
| 11/07 | 3,725 | 3,730 | 3,640 | 3,710 | -0.4% | 55,800 | 671億2741万 | +4.15% |
| 11/06 | 3,635 | 3,745 | 3,635 | 3,725 | +3.04% | 47,700 | 673億9882万 | +4.81% |
| 11/05 | 3,640 | 3,645 | 3,495 | 3,615 | -1.23% | 74,200 | 654億851万 | +1.89% |
| 11/04 | 3,645 | 3,690 | 3,605 | 3,660 | +0.14% | 39,800 | 662億2273万 | +3.27% |
| 10/31 | 3,690 | 3,710 | 3,625 | 3,655 | -0.54% | 37,200 | 661億3226万 | +3.19% |
| 10/30 | 3,600 | 3,680 | 3,600 | 3,675 | +2.65% | 54,400 | 664億9413万 | +3.93% |
| 10/29 | 3,630 | 3,630 | 3,565 | 3,580 | -0.83% | 64,000 | 647億7524万 | +1.45% |
| 10/28 | 3,660 | 3,685 | 3,610 | 3,610 | -1.5% | 48,300 | 653億1805万 | +2.38% |
| 10/27 | 3,600 | 3,685 | 3,600 | 3,665 | +2.52% | 82,500 | 663億1320万 | +4.06% |
| 10/24 | 3,620 | 3,620 | 3,575 | 3,575 | -0.69% | 44,200 | 646億8477万 | +1.74% |
| 10/23 | 3,585 | 3,620 | 3,570 | 3,600 | -0.28% | 34,500 | 651億3711万 | +2.53% |
| 10/22 | 3,570 | 3,610 | 3,555 | 3,610 | +1.12% | 71,800 | 653億1805万 | +2.85% |
| 10/21 | 3,585 | 3,605 | 3,555 | 3,570 | -0.42% | 87,800 | 645億9430万 | +1.74% |
| 10/20 | 3,505 | 3,585 | 3,470 | 3,585 | +3.76% | 88,800 | 648億6571万 | +2.17% |
| 10/17 | 3,470 | 3,475 | 3,440 | 3,455 | -1.85% | 65,900 | 625億1353万 | -1.57% |
| 10/16 | 3,445 | 3,520 | 3,430 | 3,520 | +2.62% | 61,100 | 636億8962万 | +0.23% |
| 10/15 | 3,390 | 3,435 | 3,380 | 3,430 | +2.08% | 45,900 | 620億6119万 | -2.39% |
| 10/14 | 3,375 | 3,510 | 3,335 | 3,360 | -2.47% | 145,700 | 607億9464万 | -4.46% |
| 10/10 | 3,505 | 3,525 | 3,435 | 3,445 | -3.23% | 123,100 | 623億3260万 | -2.21% |
| 10/09 | 3,525 | 3,560 | 3,510 | 3,560 | +1.14% | 74,600 | 644億1336万 | +1.02% |
| 10/08 | 3,490 | 3,555 | 3,485 | 3,520 | +0.86% | 98,300 | 636億8962万 | -0.14% |
| 10/07 | 3,480 | 3,515 | 3,470 | 3,490 | -0.29% | 50,000 | 631億4681万 | -0.96% |
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。
