| 2026 |
| 03/06 | 2,267 | 2,339 | 2,242 | 2,328 | -0.13% | 120,600 | 1003億5651万 | -1.56% |
| 03/05 | 2,279 | 2,350 | 2,275 | 2,331 | +6.98% | 210,200 | 1004億8584万 | -1.19% |
| 03/04 | 2,265 | 2,306 | 2,130 | 2,179 | -7.32% | 288,200 | 939億3335万 | -7.39% |
| 03/03 | 2,355 | 2,406 | 2,324 | 2,351 | -0.76% | 179,900 | 1013億4801万 | -0.08% |
| 03/02 | 2,320 | 2,383 | 2,284 | 2,369 | -3.42% | 244,500 | 1021億2396万 | +0.81% |
| 02/27 | 2,407 | 2,465 | 2,397 | 2,453 | +1.95% | 194,400 | 1057億4507万 | +4.69% |
| 02/26 | 2,400 | 2,432 | 2,375 | 2,406 | +0.8% | 186,200 | 1037億1897万 | +3.31% |
| 02/25 | 2,391 | 2,400 | 2,331 | 2,387 | -0.87% | 165,500 | 1028億9991万 | +2.98% |
| 02/24 | 2,464 | 2,464 | 2,350 | 2,408 | -2.19% | 205,000 | 1038億519万 | +4.29% |
| 02/20 | 2,438 | 2,477 | 2,426 | 2,462 | -0.57% | 157,700 | 1061億3305万 | +7.09% |
| 02/19 | 2,397 | 2,485 | 2,370 | 2,476 | +4.38% | 321,100 | 1067億3657万 | +8.31% |
| 02/18 | 2,350 | 2,389 | 2,340 | 2,372 | +1.76% | 162,400 | 1022億5329万 | +4.49% |
| 02/17 | 2,390 | 2,406 | 2,299 | 2,331 | -3.88% | 314,500 | 1004億8584万 | +3.28% |
| 02/16 | 2,472 | 2,472 | 2,397 | 2,425 | -1.7% | 173,000 | 1045億3803万 | +8.07% |
| 02/13 | 2,538 | 2,547 | 2,456 | 2,467 | -4.08% | 218,600 | 1063億4859万 | +10.93% |
| 02/12 | 2,483 | 2,581 | 2,466 | 2,572 | +4.47% | 255,900 | 1108億7498万 | +16.8% |
| 02/10 | （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) |
| 02/10 | 2,465 | 2,490 | 2,403 | 2,462 | +0.49% | 378,000 | 1061億3305万 | +13.09% |
| 02/09 | 2,488 | 2,488 | 2,402 | 2,450 | +2.51% | 187,500 | 1056億1575万 | +13.74% |
| 02/06 | 2,363 | 2,390 | 2,325 | 2,390 | +0.34% | 148,100 | 1030億2924万 | +12.21% |
| 02/05 | 2,365 | 2,406 | 2,346 | 2,382 | +2.36% | 157,900 | 1026億8437万 | +13.05% |
| 02/04 | 2,294 | 2,327 | 2,277 | 2,327 | +2.24% | 135,600 | 1003億1340万 | +11.61% |
| 02/03 | 2,231 | 2,280 | 2,211 | 2,276 | +5.52% | 163,300 | 981億1487万 | +10.22% |
| 02/02 | 2,220 | 2,257 | 2,157 | 2,157 | -1.95% | 156,600 | 929億8496万 | +5.32% |
| 01/30 | 2,185 | 2,200 | 2,166 | 2,200 | +1.2% | 100,700 | 948億3863万 | +8.06% |
| 01/29 | 2,147 | 2,184 | 2,127 | 2,174 | +0.65% | 119,300 | 937億1781万 | +7.52% |
| 01/28 | （IR情報）15:00 2026年3月期第3四半期末の有価証券含み損に関するお知らせ |
| 01/28 | 2,183 | 2,183 | 2,135 | 2,160 | -1.41% | 104,800 | 931億1429万 | +7.52% |
| 01/27 | 2,151 | 2,196 | 2,136 | 2,191 | +0.37% | 109,800 | 944億5065万 | +9.88% |
| 01/26 | 2,202 | 2,242 | 2,172 | 2,183 | -4.09% | 161,900 | 941億579万 | +10.42% |
| 01/23 | 2,200 | 2,290 | 2,197 | 2,276 | +3.78% | 159,800 | 981億1487万 | +16% |
| 01/22 | 2,179 | 2,238 | 2,179 | 2,193 | +4.18% | 191,200 | 945億3687万 | +12.81% |
| 01/21 | 2,073 | 2,126 | 2,055 | 2,105 | -1.36% | 158,200 | 907億4332万 | +9.29% |
| 01/20 | 2,143 | 2,152 | 2,116 | 2,134 | -0.42% | 116,700 | 919億9347万 | +11.73% |
| 01/19 | 2,157 | 2,157 | 2,114 | 2,143 | -0.7% | 152,600 | 923億8145万 | +13.09% |
| 01/16 | 2,145 | 2,170 | 2,132 | 2,158 | +0.37% | 125,400 | 930億2807万 | +14.85% |
| 01/15 | 2,072 | 2,157 | 2,072 | 2,150 | +3.76% | 167,100 | 926億8321万 | +15.41% |
| 01/14 | 2,066 | 2,072 | 2,024 | 2,072 | +1.17% | 111,600 | 893億2074万 | +12.12% |
| 01/13 | 2,058 | 2,066 | 2,040 | 2,048 | +1.94% | 140,600 | 882億8614万 | +11.49% |
| 01/09 | 1,950 | 2,015 | 1,944 | 2,009 | +4.69% | 236,100 | 866億491万 | +10.08% |
| 01/08 | 1,914 | 1,936 | 1,907 | 1,919 | -0.57% | 132,200 | 827億2515万 | +5.67% |
| 01/07 | 1,915 | 1,974 | 1,905 | 1,930 | -0.05% | 175,100 | 831億9934万 | +6.51% |
| 01/06 | 1,890 | 1,935 | 1,890 | 1,931 | +2.44% | 155,300 | 832億4245万 | +6.86% |
| 01/05 | 1,857 | 1,885 | 1,845 | 1,885 | +1.89% | 81,900 | 812億5946万 | +4.61% |
| 2025 |
| 12/30 | 1,826 | 1,882 | 1,818 | 1,850 | +1.48% | 245,900 | 797億5066万 | +3.06% |
| 12/29 | 1,812 | 1,825 | 1,794 | 1,823 | -0.55% | 194,000 | 785億8674万 | +2.07% |
| 12/26 | 1,840 | 1,854 | 1,818 | 1,833 | -0.16% | 104,000 | 790億1782万 | +3.09% |
| 12/25 | 1,837 | 1,852 | 1,817 | 1,836 | 0% | 108,100 | 791億4715万 | +3.85% |
| 12/24 | 1,861 | 1,876 | 1,826 | 1,836 | -1.66% | 121,500 | 791億4715万 | +4.5% |
| 12/23 | 1,854 | 1,890 | 1,851 | 1,867 | +0.7% | 109,600 | 804億8351万 | +6.99% |
| 12/22 | 1,855 | 1,873 | 1,852 | 1,854 | +1.2% | 138,000 | 799億2310万 | +6.92% |
| 12/19 | 1,793 | 1,839 | 1,793 | 1,832 | +2.52% | 150,600 | 789億7471万 | +6.33% |
| 12/18 | 1,790 | 1,794 | 1,767 | 1,787 | +0.51% | 71,600 | 770億3483万 | +4.32% |
| 12/17 | 1,800 | 1,802 | 1,767 | 1,778 | -0.95% | 76,600 | 766億4685万 | +4.34% |
| 12/16 | 1,823 | 1,835 | 1,790 | 1,795 | -1.48% | 125,200 | 773億7970万 | +5.9% |
| 12/15 | 1,758 | 1,826 | 1,752 | 1,822 | +3.64% | 106,800 | 785億4363万 | +8.13% |
| 12/12 | 1,741 | 1,775 | 1,738 | 1,758 | +2.93% | 133,500 | 757億8469万 | +5.14% |
| 12/11 | 1,756 | 1,765 | 1,708 | 1,708 | -2.06% | 105,200 | 736億2926万 | +2.64% |
| 12/10 | 1,752 | 1,758 | 1,740 | 1,744 | -0.23% | 74,100 | 751億8117万 | +5.31% |
| 12/09 | 1,760 | 1,781 | 1,747 | 1,748 | -0.85% | 77,500 | 753億5360万 | +6.13% |
| 12/08 | 1,795 | 1,795 | 1,754 | 1,763 | -0.68% | 75,800 | 760億23万 | +7.7% |
| 12/05 | 1,778 | 1,796 | 1,772 | 1,775 | -1.33% | 81,100 | 765億1753万 | +9.03% |
| 12/04 | 1,748 | 1,799 | 1,740 | 1,799 | +3.04% | 127,700 | 775億5213万 | +11.26% |
| 12/03 | 1,774 | 1,774 | 1,735 | 1,746 | -1.58% | 115,200 | 752億6738万 | +8.72% |
| 12/02 | 1,819 | 1,841 | 1,774 | 1,774 | -2.42% | 156,600 | 764億7442万 | +10.94% |
| 12/01 | 1,828 | 1,854 | 1,805 | 1,818 | +0.72% | 187,900 | 783億7119万 | +14.27% |
| 11/28 | 1,810 | 1,823 | 1,783 | 1,805 | -0.44% | 259,300 | 778億1078万 | +14.46% |
| 11/27 | 1,728 | 1,828 | 1,728 | 1,813 | +5.47% | 447,900 | 781億5565万 | +15.99% |
| 11/26 | 1,647 | 1,726 | 1,647 | 1,719 | +5.78% | 242,800 | 741億345万 | +10.97% |
| 11/25 | 1,619 | 1,643 | 1,616 | 1,625 | +0.68% | 107,000 | 700億5126万 | +5.66% |
| 11/21 | 1,578 | 1,614 | 1,576 | 1,614 | +1.77% | 143,500 | 695億7707万 | +5.56% |
| 11/20 | 1,589 | 1,603 | 1,580 | 1,586 | +1.99% | 149,700 | 683億7003万 | +4.27% |
| 11/19 | 1,556 | 1,575 | 1,536 | 1,555 | +0.71% | 123,600 | 670億3367万 | +2.71% |
| 11/18 | 1,570 | 1,575 | 1,541 | 1,544 | -2.46% | 112,000 | 665億5947万 | +2.39% |
| 11/17 | 1,590 | 1,614 | 1,582 | 1,583 | +0.19% | 111,500 | 682億4070万 | +5.32% |
| 11/14 | 1,557 | 1,595 | 1,555 | 1,580 | -0.06% | 131,900 | 681億1138万 | +5.47% |
| 11/13 | 1,590 | 1,593 | 1,569 | 1,581 | +0.57% | 132,700 | 681億5449万 | +5.97% |
| 11/12 | 1,545 | 1,581 | 1,530 | 1,572 | +2.21% | 204,500 | 677億6651万 | +5.79% |
| 11/11 | （IR情報）10:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 1,550 | 1,558 | 1,501 | 1,538 | -0.39% | 242,800 | 663億82万 | +3.85% |
| 11/10 | 1,543 | 1,550 | 1,527 | 1,544 | +1.58% | 100,000 | 665億5947万 | +4.54% |
| 11/07 | 1,528 | 1,540 | 1,500 | 1,520 | -1.81% | 121,100 | 655億2487万 | +3.19% |
| 11/06 | 1,522 | 1,563 | 1,510 | 1,548 | +3.13% | 167,700 | 667億3191万 | +5.38% |
| 11/05 | （IR情報）16:00 前年同期実績との差異見込みに関するお知らせ |
| 11/05 | 1,501 | 1,518 | 1,458 | 1,501 | -1.44% | 196,700 | 647億581万 | +2.39% |
| 11/04 | 1,500 | 1,536 | 1,492 | 1,523 | +1.2% | 125,900 | 656億5419万 | +4.03% |
| 10/31 | 1,525 | 1,529 | 1,490 | 1,505 | -1.44% | 205,800 | 648億7824万 | +2.94% |
| 10/30 | 1,501 | 1,535 | 1,501 | 1,527 | +1.73% | 390,500 | 658億2663万 | +4.66% |
| 10/30 | （空売り報告）モルガン・スタンレーMUFG証券 195,974株（0.45%）-0.05%義務消失 |
| 10/29 | 1,531 | 1,534 | 1,493 | 1,501 | -1.9% | 193,200 | 647億581万 | +3.16% |
| 10/28 | 1,563 | 1,563 | 1,527 | 1,530 | -2.3% | 266,400 | 659億5595万 | +5.37% |
| 10/27 | 1,574 | 1,594 | 1,560 | 1,566 | -0.32% | 375,400 | 675億786万 | +8.15% |
| 10/24 | （IR情報）15:00 業績予想および配当予想の修正に関するお知らせ |
| 10/24 | 1,463 | 1,579 | 1,450 | 1,571 | +6.73% | 514,300 | 677億2340万 | +8.95% |
| 10/23 | 1,457 | 1,472 | 1,446 | 1,472 | +1.03% | 123,200 | 634億5566万 | +2.51% |
| 10/22 | 1,460 | 1,472 | 1,457 | 1,457 | +0.28% | 87,100 | 628億904万 | +1.53% |
| 10/21 | 1,451 | 1,465 | 1,447 | 1,453 | +0.69% | 215,200 | 626億3660万 | +1.32% |
| 10/20 | 1,435 | 1,444 | 1,415 | 1,443 | +2.63% | 118,100 | 622億552万 | +0.77% |
| 10/17 | 1,402 | 1,407 | 1,391 | 1,406 | -1.33% | 93,300 | 606億1050万 | -1.68% |
| 10/16 | 1,425 | 1,441 | 1,417 | 1,425 | +0.71% | 102,300 | 614億2956万 | -0.28% |
| 10/15 | 1,395 | 1,421 | 1,395 | 1,415 | +2.02% | 88,800 | 609億9848万 | -0.84% |
| 10/14 | 1,393 | 1,409 | 1,381 | 1,387 | -2.12% | 198,800 | 597億9144万 | -2.6% |
| 10/10 | 1,446 | 1,455 | 1,414 | 1,417 | -3.28% | 155,500 | 610億8470万 | -0.49% |
| 10/09 | 1,445 | 1,465 | 1,439 | 1,465 | +1.38% | 106,600 | 631億5390万 | +3.17% |
| 10/09 | （空売り報告）モルガン・スタンレーMUFG証券 217,374株（0.5%）再IN |
| 10/08 | 1,424 | 1,460 | 1,424 | 1,445 | +1.55% | 143,100 | 622億9173万 | +2.12% |
| 10/07 | 1,440 | 1,454 | 1,423 | 1,423 | -1.39% | 160,300 | 613億4335万 | +0.92% |
| 10/06 | （空売り報告）モルガン・スタンレーMUFG証券 212,774株（0.49%）-0.01%義務消失 |
| 10/03 | （空売り報告）モルガン・スタンレーMUFG証券 216,074株（0.5%）再IN |
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。
