| 2026 |
| 03/06 | 481 | 491 | 476 | 488 | +0.21% | 1,664,300 | 2364億9462万 | -6.69% |
| 03/05 | 483 | 495 | 481 | 487 | +3.84% | 4,198,200 | 2360億1000万 | -7.24% |
| 03/04 | 479 | 480 | 461 | 469 | -4.48% | 4,431,300 | 2272億8684万 | -11.17% |
| 03/03 | 502 | 502 | 491 | 491 | -2.77% | 2,724,800 | 2379億4848万 | -7.53% |
| 03/02 | （IR情報）16:10 ムニノバホールディングスの新規上場承認に関するお知らせ |
| 03/02 | 499 | 508 | 495 | 505 | -2.51% | 2,912,900 | 2447億3316万 | -5.43% |
| 02/27 | 514 | 518 | 509 | 518 | +1.97% | 1,409,600 | 2510億3323万 | -3.36% |
| 02/26 | 513 | 514 | 508 | 508 | +1.2% | 1,287,100 | 2461億8702万 | -5.58% |
| 02/25 | 504 | 506 | 497 | 502 | +0.2% | 1,651,900 | 2432億7930万 | -7.21% |
| 02/24 | 502 | 505 | 494 | 501 | -0.4% | 2,247,800 | 2427億9468万 | -7.9% |
| 02/20 | 514 | 514 | 500 | 503 | -3.64% | 3,110,800 | 2437億6392万 | -8.21% |
| 02/19 | 520 | 524 | 513 | 522 | -0.38% | 2,525,000 | 2529億7171万 | -5.43% |
| 02/18 | 522 | 527 | 516 | 524 | +0.58% | 1,642,800 | 2539億4095万 | -5.42% |
| 02/17 | 533 | 536 | 521 | 521 | -2.25% | 1,866,400 | 2524億8709万 | -6.13% |
| 02/16 | 530 | 537 | 525 | 533 | +1.33% | 2,225,100 | 2583億253万 | -4.31% |
| 02/13 | 542 | 546 | 524 | 526 | -3.66% | 2,632,300 | 2549億1019万 | -5.73% |
| 02/12 | 552 | 562 | 544 | 546 | -1.8% | 3,512,200 | 2646億259万 | -2.33% |
| 02/10 | （IR情報）11:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 559 | 572 | 538 | 556 | +0.18% | 7,593,300 | 2694億4879万 | -0.71% |
| 02/09 | 554 | 557 | 549 | 555 | +1.46% | 1,674,900 | 2689億6417万 | -0.72% |
| 02/06 | 549 | 550 | 541 | 547 | -1.26% | 1,570,000 | 2650億8721万 | -2.32% |
| 02/05 | 553 | 563 | 547 | 554 | +2.03% | 2,393,500 | 2684億7955万 | -1.07% |
| 02/04 | 543 | 549 | 543 | 543 | 0% | 1,198,600 | 2631億4873万 | -3.21% |
| 02/03 | 538 | 546 | 535 | 543 | +2.07% | 1,122,300 | 2631億4873万 | -3.38% |
| 02/02 | 551 | 551 | 532 | 532 | -3.1% | 1,832,400 | 2578億1791万 | -5.34% |
| 01/30 | 546 | 550 | 544 | 549 | +0.37% | 954,100 | 2660億5645万 | -2.66% |
| 01/29 | 540 | 547 | 530 | 547 | +0.92% | 1,871,100 | 2650億8721万 | -3.01% |
| 01/28 | 550 | 552 | 542 | 542 | -2.52% | 1,966,000 | 2626億6411万 | -3.9% |
| 01/27 | 552 | 558 | 547 | 556 | +0.91% | 1,968,600 | 2694億4879万 | -1.42% |
| 01/26 | 557 | 558 | 548 | 551 | -2.48% | 2,493,800 | 2670億2569万 | -2.13% |
| 01/23 | 566 | 570 | 563 | 565 | 0% | 1,495,500 | 2738億1037万 | +0.36% |
| 01/22 | 570 | 570 | 559 | 565 | 0% | 2,487,900 | 2738億1037万 | +0.71% |
| 01/21 | 564 | 572 | 561 | 565 | -2.08% | 2,728,500 | 2738億1037万 | +0.89% |
| 01/20 | 581 | 583 | 572 | 577 | -1.7% | 2,009,400 | 2796億2581万 | +3.22% |
| 01/19 | 591 | 591 | 582 | 587 | -0.68% | 2,388,200 | 2844億7201万 | +5.39% |
| 01/16 | 591 | 594 | 581 | 591 | -0.67% | 2,344,400 | 2864億1050万 | +6.68% |
| 01/15 | 570 | 595 | 569 | 595 | +4.02% | 2,918,300 | 2883億4898万 | +7.99% |
| 01/14 | 559 | 572 | 556 | 572 | +2.69% | 3,023,300 | 2772億271万 | +4.38% |
| 01/13 | 566 | 569 | 553 | 557 | -0.89% | 3,050,300 | 2699億3341万 | +2.2% |
| 01/09 | 561 | 566 | 559 | 562 | 0% | 1,752,600 | 2723億5651万 | +3.31% |
| 01/08 | 563 | 569 | 560 | 562 | +0.18% | 1,623,100 | 2723億5651万 | +3.88% |
| 01/07 | 554 | 568 | 553 | 561 | +0.18% | 1,344,000 | 2718億7189万 | +4.08% |
| 01/06 | 554 | 566 | 553 | 560 | +2.19% | 1,952,300 | 2713億8727万 | +4.28% |
| 01/05 | 556 | 560 | 542 | 548 | -1.97% | 2,411,000 | 2655億7183万 | +2.43% |
| 2025 |
| 12/30 | 560 | 565 | 559 | 559 | -0.36% | 1,093,200 | 2709億265万 | +4.88% |
| 12/29 | 571 | 573 | 559 | 561 | -1.75% | 2,336,900 | 2718億7189万 | +5.65% |
| 12/26 | 568 | 575 | 567 | 571 | +0.53% | 1,943,300 | 2767億1809万 | +8.14% |
| 12/25 | 562 | 569 | 556 | 568 | +1.61% | 1,517,100 | 2752億6423万 | +8.19% |
| 12/24 | 562 | 564 | 556 | 559 | 0% | 1,966,400 | 2709億265万 | +7.29% |
| 12/23 | 561 | 563 | 554 | 559 | 0% | 1,034,600 | 2709億265万 | +7.92% |
| 12/22 | 570 | 573 | 552 | 559 | -0.18% | 2,810,400 | 2709億265万 | +8.54% |
| 12/19 | 541 | 564 | 539 | 560 | +4.09% | 3,722,100 | 2713億8727万 | +9.38% |
| 12/18 | 536 | 540 | 532 | 538 | +0.75% | 1,313,400 | 2607億2563万 | +5.49% |
| 12/17 | 532 | 535 | 526 | 534 | +0.75% | 969,700 | 2587億8715万 | +5.12% |
| 12/16 | 536 | 539 | 527 | 530 | -0.93% | 1,746,800 | 2568億4867万 | +4.54% |
| 12/15 | 540 | 548 | 534 | 535 | -0.74% | 2,375,700 | 2592億7177万 | +5.94% |
| 12/12 | 526 | 541 | 524 | 539 | +3.65% | 2,468,700 | 2612億1025万 | +7.37% |
| 12/11 | 533 | 535 | 519 | 520 | -1.33% | 2,249,800 | 2520億247万 | +4.21% |
| 12/10 | 525 | 531 | 524 | 527 | +0.96% | 1,901,800 | 2553億9481万 | +6.25% |
| 12/09 | 527 | 528 | 518 | 522 | -0.76% | 1,599,500 | 2529億7171万 | +5.88% |
| 12/08 | 511 | 529 | 511 | 526 | +3.54% | 2,509,000 | 2549億1019万 | +7.13% |
| 12/05 | 514 | 515 | 503 | 508 | -0.78% | 1,814,700 | 2461億8702万 | +4.1% |
| 12/04 | 506 | 512 | 506 | 512 | +0.59% | 1,617,500 | 2481億2550万 | +5.35% |
| 12/03 | 505 | 511 | 505 | 509 | +0.99% | 1,318,600 | 2466億7164万 | +5.17% |
| 12/02 | 503 | 509 | 502 | 504 | -0.4% | 1,119,500 | 2442億4854万 | +4.56% |
| 12/01 | 512 | 517 | 504 | 506 | -1.56% | 1,942,600 | 2452億1778万 | +5.2% |
| 11/28 | 507 | 518 | 505 | 514 | +1.78% | 2,297,400 | 2490億9474万 | +7.08% |
| 11/27 | 509 | 511 | 500 | 505 | -0.39% | 1,425,700 | 2447億3316万 | +5.65% |
| 11/26 | 500 | 511 | 499 | 507 | +2.01% | 2,770,900 | 2457億240万 | +6.29% |
| 11/25 | （IR情報）15:30 (訂正)「2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)」の一部訂正について |
| 11/25 | 495 | 499 | 494 | 497 | +1.02% | 1,921,600 | 2408億5620万 | +4.41% |
| 11/21 | 480 | 492 | 480 | 492 | +1.23% | 1,580,500 | 2384億3310万 | +3.58% |
| 11/20 | 489 | 490 | 484 | 486 | +0.62% | 1,391,600 | 2355億2538万 | +2.53% |
| 11/19 | 486 | 490 | 479 | 483 | 0% | 1,994,300 | 2340億7152万 | +2.11% |
| 11/18 | 481 | 488 | 480 | 483 | -0.41% | 1,679,800 | 2340億7152万 | +2.33% |
| 11/17 | 492 | 494 | 479 | 485 | -1.02% | 1,897,700 | 2350億4076万 | +2.97% |
| 11/14 | 497 | 502 | 490 | 490 | -2.2% | 2,780,300 | 2374億6386万 | +3.81% |
| 11/13 | 494 | 503 | 490 | 501 | +2.66% | 3,281,300 | 2427億9468万 | +6.37% |
| 11/12 | 501 | 502 | 482 | 488 | -2.2% | 3,578,300 | 2364億9462万 | +3.83% |
| 11/11 | （IR情報）11:30 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 | 498 | 504 | 481 | 499 | +0.2% | 5,898,300 | 2418億2544万 | +5.94% |
| 11/10 | 495 | 515 | 491 | 498 | +9.69% | 7,154,600 | 2413億4082万 | +5.96% |
| 11/07 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 11/07 | 455 | 459 | 454 | 454 | -0.87% | 809,500 | 2200億1754万 | -3.2% |
| 11/06 | 457 | 462 | 455 | 458 | +0.66% | 863,200 | 2219億5602万 | -2.55% |
| 11/05 | 450 | 456 | 445 | 455 | 0% | 1,533,800 | 2205億216万 | -3.6% |
| 11/04 | 454 | 457 | 449 | 455 | +0.22% | 1,061,300 | 2205億216万 | -3.81% |
| 10/31 | 456 | 458 | 450 | 454 | -0.44% | 966,000 | 2200億1754万 | -4.42% |
| 10/30 | 452 | 457 | 451 | 456 | +0.66% | 1,183,000 | 2209億8678万 | -4.4% |
| 10/29 | 457 | 457 | 451 | 453 | -0.88% | 1,595,800 | 2195億3292万 | -5.43% |
| 10/28 | 474 | 474 | 455 | 457 | -3.38% | 2,012,500 | 2214億7140万 | -4.79% |
| 10/27 | 479 | 480 | 473 | 473 | -0.21% | 1,093,300 | 2292億2532万 | -1.87% |
| 10/24 | 477 | 478 | 471 | 474 | -0.42% | 1,231,000 | 2297億994万 | -1.86% |
| 10/23 | 475 | 479 | 473 | 476 | -0.63% | 950,100 | 2306億7918万 | -1.65% |
| 10/22 | 474 | 481 | 473 | 479 | +1.05% | 1,570,500 | 2321億3304万 | -1.24% |
| 10/21 | 476 | 478 | 472 | 474 | -0.21% | 1,115,000 | 2297億994万 | -2.47% |
| 10/20 | 473 | 477 | 471 | 475 | +1.71% | 1,021,900 | 2301億9456万 | -2.46% |
| 10/17 | 470 | 470 | 465 | 467 | -0.64% | 1,698,600 | 2263億1760万 | -4.11% |
| 10/16 | 471 | 473 | 466 | 470 | +1.08% | 1,367,300 | 2277億7146万 | -3.69% |
| 10/15 | 466 | 467 | 462 | 465 | +1.09% | 1,265,300 | 2253億4836万 | -4.91% |
| 10/14 | 458 | 470 | 456 | 460 | -2.34% | 3,847,700 | 2229億2526万 | -6.12% |
| 10/10 | 484 | 485 | 471 | 471 | -3.09% | 2,381,400 | 2282億5608万 | -4.07% |
| 10/09 | 480 | 487 | 480 | 486 | +0.62% | 1,697,800 | 2355億2538万 | -1.02% |
| 10/08 | 485 | 491 | 482 | 483 | +0.21% | 1,632,800 | 2340億7152万 | -1.43% |
| 10/07 | 489 | 491 | 482 | 482 | -2.03% | 1,581,900 | 2335億8690万 | -1.43% |
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。
