| 2026 |
| 03/06 | 200,600 | 200,800 | 200,300 | 200,400 | -0.35% | 387 | 1419億2768万 | +1.37% |
| 03/05 | 200,800 | 201,500 | 200,500 | 201,100 | +0.4% | 337 | 1424億2344万 | +1.88% |
| 03/04 | 201,000 | 201,600 | 200,200 | 200,300 | -0.6% | 504 | 1418億5686万 | +1.64% |
| 03/03 | 203,700 | 203,700 | 201,500 | 201,500 | -0.59% | 491 | 1427億673万 | +2.4% |
| 03/02 | 201,500 | 202,900 | 201,000 | 202,700 | +0.7% | 341 | 1435億5659万 | +3.18% |
| 02/27 | 16:00 優待制度における優待品（QUO カード）のデザイン決定に関するお知らせ |
| 02/27 | 200,800 | 201,300 | 200,600 | 201,300 | +0.3% | 198 | 1425億6508万 | +2.65% |
| 02/26 | 200,300 | 201,000 | 200,300 | 200,700 | +0.25% | 226 | 1421億4015万 | +2.51% |
| 02/25 | 201,100 | 201,200 | 199,900 | 200,200 | -0.25% | 399 | 1417億8604万 | +2.39% |
| 02/24 | 200,000 | 201,000 | 199,800 | 200,700 | +0.75% | 337 | 1421億4015万 | +2.77% |
| 02/20 | 200,600 | 200,600 | 199,200 | 199,200 | -0.5% | 308 | 1410億7782万 | +2.15% |
| 02/19 | 200,000 | 200,200 | 199,100 | 200,200 | +0.45% | 312 | 1417億8604万 | +2.78% |
| 02/18 | 199,800 | 199,800 | 199,000 | 199,300 | -0.25% | 334 | 1411億4864万 | +2.47% |
| 02/17 | 199,800 | 200,000 | 199,200 | 199,800 | +0.5% | 268 | 1415億275万 | +2.85% |
| 02/16 | 199,500 | 199,900 | 198,400 | 198,800 | +0.1% | 287 | 1407億9453万 | +2.48% |
| 02/13 | 199,000 | 199,000 | 198,000 | 198,600 | +0.15% | 320 | 1406億5288万 | +2.5% |
| 02/12 | 195,500 | 198,300 | 195,200 | 198,300 | +1.69% | 474 | 1404億4042万 | +2.46% |
| 02/10 | 193,900 | 195,300 | 193,800 | 195,000 | +0.78% | 347 | 1381億329万 | +0.86% |
| 02/09 | 194,400 | 194,500 | 193,100 | 193,500 | +0.36% | 343 | 1370億4095万 | +0.15% |
| 02/06 | 193,100 | 193,900 | 192,800 | 192,800 | -0.1% | 291 | 1365億4520万 | -0.17% |
| 02/05 | 193,000 | 193,300 | 192,600 | 193,000 | +0.1% | 170 | 1366億8684万 | -0.04% |
| 02/04 | 193,200 | 193,400 | 192,500 | 192,800 | -0.21% | 376 | 1365億4520万 | 0% |
| 02/03 | 194,500 | 194,500 | 193,200 | 193,200 | +0.05% | 277 | 1368億2849万 | +0.33% |
| 02/02 | 193,200 | 194,500 | 193,100 | 193,100 | +0.05% | 292 | 1367億5766万 | +0.39% |
| 01/30 | 192,700 | 193,100 | 192,700 | 193,000 | +0.21% | 161 | 1366億8684万 | +0.44% |
| 01/29 | 16:00 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 |
| 01/29 | 16:00 2026年3月期第3四半期決算の概況 |
| 01/29 | 16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | 193,100 | 193,100 | 192,200 | 192,600 | -0.1% | 220 | 1364億355万 | +0.34% |
| 01/28 | 193,200 | 193,200 | 192,700 | 192,800 | -0.16% | 206 | 1365億4520万 | +0.54% |
| 01/27 | 193,300 | 193,600 | 193,000 | 193,100 | -0.1% | 309 | 1367億5766万 | +0.8% |
| 01/26 | 194,000 | 194,500 | 193,200 | 193,300 | -0.1% | 313 | 1368億9931万 | +1.01% |
| 01/23 | 193,500 | 194,200 | 193,400 | 193,500 | -0.05% | 236 | 1370億4095万 | +1.23% |
| 01/22 | 193,600 | 193,800 | 193,400 | 193,600 | 0% | 254 | 1371億1177万 | +1.39% |
| 01/21 | 194,200 | 194,200 | 193,500 | 193,600 | -0.31% | 327 | 1371億1177万 | +1.51% |
| 01/20 | 194,500 | 194,500 | 194,000 | 194,200 | +0.05% | 318 | 1375億3671万 | +1.94% |
| 01/19 | 194,000 | 194,300 | 193,800 | 194,100 | +0.15% | 405 | 1374億6589万 | +2.01% |
| 01/16 | 193,900 | 194,000 | 193,400 | 193,800 | +0.16% | 271 | 1372億5342万 | +1.97% |
| 01/15 | 193,400 | 193,900 | 193,300 | 193,500 | +0.1% | 294 | 1370億4095万 | +1.91% |
| 01/14 | 193,300 | 193,400 | 193,100 | 193,300 | +0.1% | 229 | 1368億9931万 | +1.88% |
| 01/13 | 193,500 | 193,700 | 192,800 | 193,100 | 0% | 557 | 1367億5766万 | +1.85% |
| 01/09 | 193,500 | 193,500 | 193,100 | 193,100 | 0% | 205 | 1367億5766万 | +1.9% |
| 01/08 | 193,800 | 193,800 | 193,000 | 193,100 | -0.1% | 313 | 1367億5766万 | +1.93% |
| 01/07 | 193,900 | 193,900 | 193,000 | 193,300 | +0.05% | 357 | 1368億9931万 | +2.08% |
| 01/06 | 193,500 | 193,500 | 192,400 | 193,200 | +0.78% | 352 | 1368億2849万 | +2.06% |
| 01/05 | 191,500 | 191,700 | 190,500 | 191,700 | +0.1% | 620 | 1357億6615万 | +1.35% |
| 2025 |
| 12/30 | 191,200 | 191,700 | 189,700 | 191,500 | +0.1% | 366 | 1356億2451万 | +1.36% |
| 12/29 | 187,000 | 191,300 | 187,000 | 191,300 | +2.85% | 560 | 1354億8286万 | +1.41% |
| 12/26 | 187,000 | 187,000 | 186,000 | 186,000 | -0.64% | 922 | 1317億2929万 | -1.25% |
| 12/25 | 187,600 | 187,800 | 187,100 | 187,200 | -0.27% | 539 | 1325億7915万 | -0.57% |
| 12/24 | 188,100 | 188,100 | 187,600 | 187,700 | -0.21% | 533 | 1329億3326万 | -0.23% |
| 12/23 | 188,200 | 188,500 | 187,900 | 188,100 | 0% | 620 | 1332億1655万 | +0.03% |
| 12/22 | 188,400 | 188,500 | 188,000 | 188,100 | 0% | 328 | 1332億1655万 | +0.08% |
| 12/19 | 188,000 | 188,400 | 188,000 | 188,100 | +0.16% | 236 | 1332億1655万 | +0.11% |
| 12/18 | 188,500 | 188,500 | 187,800 | 187,800 | -0.05% | 407 | 1330億409万 | -0.03% |
| 12/17 | 188,100 | 188,400 | 187,900 | 187,900 | -0.11% | 246 | 1330億7491万 | +0.04% |
| 12/16 | 188,100 | 188,300 | 187,900 | 188,100 | 0% | 183 | 1332億1655万 | +0.16% |
| 12/15 | 188,000 | 188,500 | 187,900 | 188,100 | -0.11% | 244 | 1332億1655万 | +0.16% |
| 12/12 | 188,400 | 188,500 | 187,900 | 188,300 | +0.11% | 270 | 1333億5820万 | +0.26% |
| 12/11 | 188,500 | 188,800 | 188,000 | 188,100 | -0.21% | 434 | 1332億1655万 | +0.14% |
| 12/10 | 188,200 | 189,000 | 188,100 | 188,500 | -0.05% | 157 | 1334億9984万 | +0.35% |
| 12/09 | 189,100 | 189,200 | 188,300 | 188,600 | -0.37% | 252 | 1335億7066万 | +0.39% |
| 12/08 | 189,500 | 189,800 | 188,900 | 189,300 | -0.21% | 208 | 1340億6642万 | +0.74% |
| 12/05 | 189,800 | 190,900 | 189,700 | 189,700 | -0.16% | 466 | 1343億4971万 | +0.97% |
| 12/04 | 190,600 | 191,200 | 189,600 | 190,000 | -0.37% | 454 | 1345億6218万 | +1.15% |
| 12/03 | 191,500 | 192,600 | 190,700 | 190,700 | -0.63% | 355 | 1350億5793万 | +1.52% |
| 12/02 | 192,700 | 193,300 | 190,400 | 191,900 | +0.47% | 639 | 1359億780万 | +2.17% |
| 12/01 | 191,700 | 191,800 | 190,900 | 191,000 | -0.37% | 382 | 1352億7040万 | +1.74% |
| 11/28 | 189,900 | 192,100 | 189,300 | 191,700 | +1.27% | 356 | 1357億6615万 | +2.13% |
| 11/27 | 187,200 | 189,600 | 187,200 | 189,300 | +1.66% | 338 | 1340億6642万 | +0.88% |
| 11/26 | 185,000 | 186,800 | 185,000 | 186,200 | +0.92% | 483 | 1318億7093万 | -0.78% |
| 11/25 | 184,000 | 184,900 | 183,900 | 184,500 | +0.27% | 413 | 1306億6695万 | -1.75% |
| 11/21 | 183,300 | 184,200 | 183,300 | 184,000 | +0.16% | 434 | 1303億1284万 | -2.09% |
| 11/20 | 183,100 | 184,000 | 183,000 | 183,700 | -0.22% | 359 | 1301億38万 | -2.34% |
| 11/19 | 185,000 | 185,200 | 184,100 | 184,100 | -0.54% | 441 | 1303億8367万 | -2.26% |
| 11/18 | 186,400 | 186,400 | 185,100 | 185,100 | -0.43% | 482 | 1310億9189万 | -1.83% |
| 11/17 | 186,700 | 186,800 | 185,900 | 185,900 | -0.43% | 501 | 1316億5846万 | -1.5% |
| 11/14 | 186,900 | 187,000 | 186,500 | 186,700 | -0.16% | 511 | 1322億2504万 | -1.15% |
| 11/13 | 187,000 | 187,400 | 186,900 | 187,000 | -0.21% | 369 | 1324億3751万 | -1.05% |
| 11/12 | 187,200 | 187,700 | 187,100 | 187,400 | +0.05% | 315 | 1327億2080万 | -0.88% |
| 11/11 | 188,100 | 188,200 | 187,300 | 187,300 | -0.37% | 335 | 1326億4998万 | -0.97% |
| 11/10 | 188,400 | 190,000 | 188,000 | 188,000 | -0.27% | 716 | 1331億4573万 | -0.65% |
| 11/07 | 188,700 | 188,700 | 188,300 | 188,500 | 0% | 103 | 1334億9984万 | -0.41% |
| 11/06 | 188,600 | 188,700 | 188,400 | 188,500 | -0.05% | 162 | 1334億9984万 | -0.44% |
| 11/05 | 189,500 | 189,500 | 188,600 | 188,600 | -0.32% | 242 | 1335億7066万 | -0.46% |
| 11/04 | 189,900 | 190,000 | 189,200 | 189,200 | -0.16% | 211 | 1339億9560万 | -0.22% |
| 10/31 | 189,900 | 190,300 | 189,100 | 189,500 | +0.48% | 340 | 1342億806万 | -0.17% |
| 10/30 | 16:00 優待制度の拡充に関するお知らせ |
| 10/30 | 16:00 2026年3月期第2四半期(中間期)末の有価証券含み損に関するお知らせ |
| 10/30 | 16:00 2026年3月期中間決算の概況 |
| 10/30 | 16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | 188,700 | 190,000 | 188,300 | 188,600 | -0.05% | 205 | 1335億7066万 | -0.75% |
| 10/29 | 190,000 | 190,000 | 188,700 | 188,700 | -0.68% | 209 | 1336億4149万 | -0.83% |
| 10/28 | 190,000 | 190,200 | 189,600 | 190,000 | 0% | 260 | 1345億6218万 | -0.27% |
| 10/27 | 190,000 | 190,500 | 189,900 | 190,000 | 0% | 164 | 1345億6218万 | -0.36% |
| 10/24 | 189,600 | 190,100 | 189,600 | 190,000 | 0% | 216 | 1345億6218万 | -0.44% |
| 10/23 | 190,000 | 190,400 | 190,000 | 190,000 | -0.16% | 70 | 1345億6218万 | -0.51% |
| 10/22 | 190,000 | 190,500 | 189,800 | 190,300 | +0.16% | 212 | 1347億7464万 | -0.44% |
| 10/21 | 188,900 | 190,000 | 188,700 | 190,000 | +0.58% | 475 | 1345億6218万 | -0.68% |
| 10/20 | 188,100 | 189,200 | 188,000 | 188,900 | +0.37% | 352 | 1337億8313万 | -1.35% |
| 10/17 | 188,300 | 188,300 | 186,900 | 188,200 | -0.11% | 631 | 1332億8738万 | -1.83% |
| 10/16 | 189,600 | 189,600 | 188,400 | 188,400 | -0.74% | 431 | 1334億2902万 | -1.85% |
| 10/15 | 189,300 | 189,800 | 189,300 | 189,800 | +0.26% | 171 | 1344億2053万 | -1.25% |
| 10/14 | 189,100 | 189,700 | 189,100 | 189,300 | -0.16% | 246 | 1340億6642万 | -1.62% |
| 10/10 | 189,400 | 189,600 | 189,300 | 189,600 | +0.16% | 189 | 1342億7889万 | -1.58% |
| 10/09 | 189,300 | 189,700 | 189,300 | 189,300 | 0% | 149 | 1340億6642万 | -1.84% |
| 10/08 | 189,300 | 189,800 | 189,200 | 189,300 | 0% | 304 | 1340億6642万 | -1.95% |
| 10/07 | 189,300 | 189,700 | 189,300 | 189,300 | 0% | 239 | 1340億6642万 | -2.09% |
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。
