| 2026 |
| 03/09 | 2,490 | 2,520 | 2,402 | 2,504 | -4.97% | 107,000 | 242億1718万 | -4.9% |
| 03/06 | 2,599 | 2,651 | 2,580 | 2,635 | -0.53% | 32,500 | 254億8413万 | +0.27% |
| 03/05 | 2,598 | 2,680 | 2,598 | 2,649 | +6.73% | 52,300 | 256億1953万 | +1.22% |
| 03/04 | 2,610 | 2,652 | 2,430 | 2,482 | -8.41% | 109,700 | 240億441万 | -4.83% |
| 03/03 | 2,745 | 2,805 | 2,698 | 2,710 | -1.31% | 64,700 | 262億949万 | +4.07% |
| 03/02 | 2,750 | 2,777 | 2,666 | 2,746 | -5.21% | 169,300 | 265億5766万 | +5.82% |
| 02/27 | 2,916 | 2,918 | 2,859 | 2,897 | +1.08% | 57,600 | 280億1804万 | +12.16% |
| 02/26 | 2,768 | 2,892 | 2,749 | 2,866 | +3.54% | 110,200 | 277億1823万 | +11.95% |
| 02/25 | 2,832 | 2,832 | 2,720 | 2,768 | -3.96% | 103,300 | 267億7043万 | +8.81% |
| 02/24 | 2,895 | 2,911 | 2,770 | 2,882 | -0.41% | 97,300 | 278億7297万 | +13.82% |
| 02/20 | 2,805 | 2,956 | 2,780 | 2,894 | +2.3% | 84,800 | 279億8903万 | +15.07% |
| 02/19 | 2,800 | 2,830 | 2,749 | 2,829 | +6.03% | 114,500 | 273億6039万 | +13.3% |
| 02/18 | 2,670 | 2,690 | 2,621 | 2,668 | +0.87% | 25,500 | 258億329万 | +7.67% |
| 02/17 | 2,710 | 2,750 | 2,631 | 2,645 | -2.29% | 50,700 | 255億8085万 | +7.3% |
| 02/16 | 2,650 | 2,715 | 2,635 | 2,707 | +3.96% | 81,000 | 261億8047万 | +10.35% |
| 02/13 | 2,650 | 2,709 | 2,572 | 2,604 | -3.34% | 87,700 | 251億8432万 | +7.07% |
| 02/12 | 2,599 | 2,716 | 2,599 | 2,694 | +4.54% | 76,800 | 260億5475万 | +11.51% |
| 02/10 | 2,567 | 2,600 | 2,556 | 2,577 | +0.74% | 31,900 | 249億2319万 | +7.64% |
| 02/09 | 2,602 | 2,603 | 2,516 | 2,558 | +1.63% | 42,300 | 247億3944万 | +7.71% |
| 02/06 | 2,536 | 2,536 | 2,460 | 2,517 | -0.51% | 49,500 | 243億4291万 | +6.83% |
| 02/05 | 2,470 | 2,544 | 2,455 | 2,530 | +4.55% | 71,400 | 244億6864万 | +8.17% |
| 02/04 | 2,372 | 2,440 | 2,370 | 2,420 | +1.68% | 38,600 | 234億478万 | +4.27% |
| 02/03 | 2,338 | 2,380 | 2,334 | 2,380 | +3.52% | 42,800 | 230億1793万 | +3.16% |
| 02/02 | 2,387 | 2,390 | 2,277 | 2,299 | -2.95% | 68,600 | 222億3454万 | +0.26% |
| 01/30 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 2,363 | 2,415 | 2,363 | 2,369 | 0% | 23,500 | 229億1154万 | +3.86% |
| 01/29 | 2,372 | 2,384 | 2,345 | 2,369 | +0.08% | 19,400 | 229億1154万 | +4.64% |
| 01/28 | 2,415 | 2,415 | 2,360 | 2,367 | -1.99% | 19,300 | 228億9220万 | +5.29% |
| 01/27 | 2,400 | 2,416 | 2,370 | 2,415 | +1.17% | 19,200 | 233億5643万 | +8.3% |
| 01/26 | 2,483 | 2,483 | 2,381 | 2,387 | -4.21% | 54,400 | 230億8563万 | +7.96% |
| 01/23 | 2,432 | 2,500 | 2,430 | 2,492 | +2.47% | 18,900 | 241億112万 | +13.69% |
| 01/22 | 2,358 | 2,526 | 2,358 | 2,432 | +3.98% | 81,100 | 235億2084万 | +11.97% |
| 01/21 | 2,396 | 2,403 | 2,323 | 2,339 | -4.37% | 82,900 | 226億2140万 | +8.64% |
| 01/20 | 2,464 | 2,484 | 2,432 | 2,446 | -1.21% | 26,300 | 236億5624万 | +14.51% |
| 01/19 | 2,456 | 2,493 | 2,433 | 2,476 | +0.61% | 35,400 | 239億4638万 | +17.01% |
| 01/16 | 2,450 | 2,461 | 2,420 | 2,461 | +1.07% | 43,600 | 238億131万 | +17.53% |
| 01/15 | 2,344 | 2,450 | 2,330 | 2,435 | +3.22% | 48,000 | 235億4985万 | +17.41% |
| 01/14 | 2,358 | 2,360 | 2,320 | 2,359 | +0.17% | 51,900 | 228億1483万 | +14.79% |
| 01/13 | 2,350 | 2,360 | 2,303 | 2,355 | +1.2% | 65,000 | 227億7614万 | +15.5% |
| 01/09 | 2,208 | 2,330 | 2,208 | 2,327 | +5.68% | 75,500 | 225億534万 | +15.2% |
| 01/08 | 2,205 | 2,215 | 2,170 | 2,202 | +0.14% | 33,500 | 212億9642万 | +9.94% |
| 01/07 | 2,150 | 2,203 | 2,138 | 2,199 | +2.85% | 48,000 | 212億6740万 | +10.34% |
| 01/06 | 2,113 | 2,157 | 2,113 | 2,138 | +1.23% | 50,000 | 206億7745万 | +8.03% |
| 01/05 | 2,107 | 2,129 | 2,083 | 2,112 | +2.08% | 37,800 | 204億2599万 | +7.43% |
| 2025 |
| 12/30 | 2,056 | 2,108 | 2,040 | 2,069 | -0.77% | 27,500 | 200億1012万 | +5.94% |
| 12/29 | 2,100 | 2,115 | 2,081 | 2,085 | -0.24% | 28,500 | 201億6486万 | +7.53% |
| 12/26 | 2,109 | 2,115 | 2,075 | 2,090 | +0.63% | 36,300 | 202億1322万 | +8.57% |
| 12/25 | 2,021 | 2,108 | 2,020 | 2,077 | +2.82% | 75,600 | 200億8749万 | +8.8% |
| 12/24 | 2,006 | 2,026 | 1,989 | 2,020 | +1.1% | 38,800 | 195億3622万 | +6.71% |
| 12/23 | 1,962 | 1,999 | 1,962 | 1,998 | +2.1% | 31,400 | 193億2345万 | +6.33% |
| 12/22 | 1,975 | 1,977 | 1,953 | 1,957 | +0.2% | 63,200 | 189億2692万 | +4.76% |
| 12/19 | 1,923 | 1,954 | 1,920 | 1,953 | +1.4% | 60,400 | 188億8824万 | +5.06% |
| 12/18 | 1,931 | 1,943 | 1,884 | 1,926 | -0.31% | 82,000 | 186億2711万 | +4.11% |
| 12/17 | 1,929 | 1,941 | 1,906 | 1,932 | +0.16% | 22,300 | 186億8514万 | +4.94% |
| 12/16 | 1,977 | 1,988 | 1,920 | 1,929 | -2.43% | 34,300 | 186億5613万 | +5.29% |
| 12/15 | 1,952 | 1,990 | 1,944 | 1,977 | +1.28% | 33,400 | 191億2035万 | +8.45% |
| 12/12 | 1,949 | 1,980 | 1,935 | 1,952 | +1.14% | 25,900 | 188億7857万 | +7.67% |
| 12/11 | 1,941 | 1,958 | 1,915 | 1,930 | -0.26% | 42,700 | 186億6580万 | +6.87% |
| 12/10 | 1,949 | 1,951 | 1,921 | 1,935 | +0.31% | 28,600 | 187億1415万 | +7.62% |
| 12/09 | 1,959 | 1,967 | 1,919 | 1,929 | -1.53% | 77,500 | 186億5613万 | +7.71% |
| 12/08 | 1,972 | 1,980 | 1,928 | 1,959 | +0.15% | 28,500 | 189億4627万 | +9.81% |
| 12/05 | 1,945 | 1,966 | 1,932 | 1,956 | -0.1% | 32,000 | 189億1725万 | +10.14% |
| 12/04 | 1,889 | 1,973 | 1,879 | 1,958 | +3.71% | 32,700 | 189億3660万 | +10.87% |
| 12/03 | 1,926 | 1,926 | 1,872 | 1,888 | -1.15% | 48,200 | 182億5960万 | +7.33% |
| 12/02 | 1,948 | 1,974 | 1,906 | 1,910 | -1.65% | 57,200 | 184億7237万 | +8.89% |
| 12/01 | 1,903 | 1,949 | 1,888 | 1,942 | +4.8% | 63,900 | 187億8185万 | +11.16% |
| 11/28 | 1,813 | 1,853 | 1,808 | 1,853 | +2.49% | 55,400 | 179億2110万 | +6.62% |
| 11/27 | 1,788 | 1,813 | 1,788 | 1,808 | +1.18% | 30,000 | 174億8589万 | +4.33% |
| 11/26 | 1,741 | 1,787 | 1,741 | 1,787 | +3.06% | 41,900 | 172億8279万 | +3.35% |
| 11/25 | 1,717 | 1,753 | 1,717 | 1,734 | +1.23% | 23,000 | 167億7020万 | +0.46% |
| 11/21 | 1,691 | 1,721 | 1,682 | 1,713 | +0.35% | 26,300 | 165億6710万 | -0.58% |
| 11/20 | 1,693 | 1,711 | 1,686 | 1,707 | +2.15% | 37,500 | 165億907万 | -0.87% |
| 11/19 | 1,677 | 1,693 | 1,664 | 1,671 | -0.3% | 33,900 | 161億6090万 | -2.91% |
| 11/18 | 1,710 | 1,711 | 1,676 | 1,676 | -2.5% | 35,200 | 162億926万 | -2.5% |
| 11/17 | 1,736 | 1,739 | 1,707 | 1,719 | -0.23% | 24,600 | 166億2513万 | 0% |
| 11/14 | 1,728 | 1,749 | 1,722 | 1,723 | -0.4% | 18,900 | 166億6382万 | +0.23% |
| 11/13 | 1,727 | 1,730 | 1,713 | 1,730 | +0.7% | 17,400 | 167億3152万 | +0.64% |
| 11/12 | 1,698 | 1,729 | 1,698 | 1,718 | +1.3% | 23,900 | 166億1546万 | +0.06% |
| 11/11 | 1,718 | 1,718 | 1,684 | 1,696 | -1.05% | 33,100 | 164億269万 | -1.17% |
| 11/10 | 1,726 | 1,742 | 1,703 | 1,714 | -0.58% | 31,000 | 165億7677万 | -0.12% |
| 11/07 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 1,740 | 1,769 | 1,692 | 1,724 | -3.15% | 81,400 | 166億7349万 | +0.52% |
| 11/06 | 1,733 | 1,780 | 1,721 | 1,780 | +3.07% | 23,000 | 172億1509万 | +3.85% |
| 11/05 | 1,741 | 1,747 | 1,683 | 1,727 | -1.37% | 42,400 | 167億250万 | +0.76% |
| 11/04 | 1,744 | 1,770 | 1,726 | 1,751 | +0.34% | 33,100 | 169億3462万 | +2.16% |
| 10/31 | （IR情報）16:30 業績予想の修正に関するお知らせ |
| 10/31 | 1,772 | 1,772 | 1,734 | 1,745 | -0.8% | 22,100 | 168億7659万 | +1.75% |
| 10/30 | 1,730 | 1,759 | 1,723 | 1,759 | +1.91% | 29,000 | 170億1199万 | +2.63% |
| 10/29 | 1,769 | 1,769 | 1,719 | 1,726 | -2.21% | 20,400 | 166億9283万 | +0.76% |
| 10/28 | 1,776 | 1,776 | 1,751 | 1,765 | -0.51% | 18,200 | 170億7002万 | +3.04% |
| 10/27 | 1,749 | 1,780 | 1,747 | 1,774 | +2.42% | 35,900 | 171億5706万 | +3.68% |
| 10/24 | 1,724 | 1,748 | 1,724 | 1,732 | +0.7% | 21,100 | 167億5086万 | +1.41% |
| 10/23 | 1,709 | 1,726 | 1,704 | 1,720 | +0.35% | 9,300 | 166億3480万 | +0.76% |
| 10/22 | 1,715 | 1,728 | 1,713 | 1,714 | -0.06% | 17,100 | 165億7677万 | +0.29% |
| 10/21 | 1,731 | 1,733 | 1,708 | 1,715 | 0% | 28,800 | 165億8645万 | +0.23% |
| 10/20 | 1,695 | 1,715 | 1,680 | 1,715 | +2.94% | 41,200 | 165億8645万 | +0.06% |
| 10/17 | 1,668 | 1,677 | 1,657 | 1,666 | -1.36% | 19,700 | 161億1255万 | -2.97% |
| 10/16 | 1,670 | 1,694 | 1,670 | 1,689 | +1.2% | 18,000 | 163億3499万 | -1.92% |
| 10/15 | 1,658 | 1,669 | 1,645 | 1,669 | +2.27% | 27,300 | 161億4156万 | -3.36% |
| 10/14 | 1,658 | 1,661 | 1,625 | 1,632 | -3.03% | 46,100 | 157億8372万 | -5.77% |
| 10/10 | 1,719 | 1,720 | 1,672 | 1,683 | -2.09% | 53,900 | 162億7696万 | -3.22% |
| 10/09 | 1,708 | 1,719 | 1,695 | 1,719 | +0.64% | 20,700 | 166億2513万 | -1.38% |
| 10/08 | 1,689 | 1,719 | 1,689 | 1,708 | +1.85% | 42,800 | 165億1875万 | -2.29% |
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。
