| 2026 |
| 03/09 | 4,140 | 4,185 | 4,095 | 4,175 | -1.53% | 182,200 | 1881億2546万 | -2.61% |
| 03/06 | 4,190 | 4,245 | 4,160 | 4,240 | +0.59% | 64,200 | 1910億5436万 | -1.14% |
| 03/05 | 4,250 | 4,250 | 4,185 | 4,215 | +2.55% | 110,300 | 1899億2786万 | -1.68% |
| 03/04 | 4,200 | 4,205 | 4,065 | 4,110 | -3.29% | 215,400 | 1851億9656万 | -4.15% |
| 03/03 | 4,350 | 4,355 | 4,250 | 4,250 | -2.19% | 117,300 | 1915億496万 | -1.02% |
| 03/02 | 4,335 | 4,355 | 4,270 | 4,345 | -1.92% | 113,900 | 1957億8566万 | +1.09% |
| 02/27 | 4,375 | 4,450 | 4,355 | 4,430 | +1.84% | 142,100 | 1996億1576万 | +3.07% |
| 02/26 | 4,365 | 4,380 | 4,340 | 4,350 | +1.05% | 89,500 | 1960億1096万 | +1.35% |
| 02/25 | 4,325 | 4,325 | 4,285 | 4,305 | 0% | 98,500 | 1939億8326万 | +0.3% |
| 02/24 | 4,290 | 4,320 | 4,235 | 4,305 | +0.35% | 124,800 | 1939億8326万 | +0.21% |
| 02/20 | 4,335 | 4,335 | 4,275 | 4,290 | -1.83% | 86,400 | 1933億736万 | -0.21% |
| 02/19 | 4,355 | 4,370 | 4,315 | 4,370 | +0.34% | 70,000 | 1969億1216万 | +1.56% |
| 02/18 | 4,325 | 4,360 | 4,315 | 4,355 | +1.63% | 57,600 | 1962億3626万 | +1.23% |
| 02/17 | 4,320 | 4,345 | 4,280 | 4,285 | -1.15% | 62,900 | 1930億8206万 | -0.4% |
| 02/16 | 4,330 | 4,335 | 4,280 | 4,335 | +0.7% | 99,100 | 1953億3506万 | +0.67% |
| 02/13 | 4,310 | 4,340 | 4,285 | 4,305 | -0.81% | 87,000 | 1939億8326万 | -0.09% |
| 02/12 | 4,330 | 4,365 | 4,325 | 4,340 | +0.7% | 79,200 | 1955億6036万 | +0.63% |
| 02/10 | 4,310 | 4,375 | 4,310 | 4,310 | 0% | 98,500 | 1942億856万 | -0.09% |
| 02/09 | 4,340 | 4,350 | 4,300 | 4,310 | +0.94% | 107,900 | 1942億856万 | -0.12% |
| 02/06 | 4,200 | 4,280 | 4,160 | 4,270 | -1.61% | 218,600 | 1924億616万 | -1.07% |
| 02/05 | （IR情報）17:00 シンガポールにおける金融事業参入に関するお知らせ |
| 02/05 | （IR情報）17:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 4,325 | 4,425 | 4,300 | 4,340 | +1.88% | 196,900 | 1955億6036万 | +0.49% |
| 02/04 | 4,265 | 4,310 | 4,255 | 4,260 | -0.12% | 132,200 | 1919億5556万 | -1.37% |
| 02/03 | 4,205 | 4,270 | 4,200 | 4,265 | +2.16% | 89,700 | 1921億8086万 | -1.3% |
| 02/02 | 4,260 | 4,260 | 4,175 | 4,175 | -1.42% | 104,300 | 1881億2546万 | -3.38% |
| 01/30 | 4,240 | 4,250 | 4,210 | 4,235 | -0.12% | 74,700 | 1908億2906万 | -2.08% |
| 01/29 | 4,200 | 4,240 | 4,175 | 4,240 | +1.19% | 102,800 | 1910億5436万 | -2.01% |
| 01/28 | 4,210 | 4,220 | 4,185 | 4,190 | -1.18% | 87,800 | 1888億136万 | -3.19% |
| 01/27 | 4,250 | 4,250 | 4,190 | 4,240 | -0.47% | 134,200 | 1910億5436万 | -2.06% |
| 01/26 | 4,315 | 4,315 | 4,250 | 4,260 | -1.96% | 101,700 | 1919億5556万 | -1.53% |
| 01/23 | 4,365 | 4,375 | 4,330 | 4,345 | +0.35% | 68,700 | 1957億8566万 | +0.51% |
| 01/22 | 4,315 | 4,345 | 4,295 | 4,330 | +1.05% | 99,400 | 1951億976万 | +0.3% |
| 01/21 | 4,315 | 4,320 | 4,260 | 4,285 | -1.49% | 152,900 | 1930億8206万 | -0.58% |
| 01/20 | 4,400 | 4,400 | 4,345 | 4,350 | -1.14% | 69,400 | 1960億1096万 | +1.12% |
| 01/19 | 4,420 | 4,425 | 4,365 | 4,400 | +0.11% | 66,700 | 1982億6396万 | +2.49% |
| 01/16 | 4,380 | 4,415 | 4,355 | 4,395 | +0.46% | 97,800 | 1980億3866万 | +2.64% |
| 01/15 | 4,350 | 4,375 | 4,330 | 4,375 | +0.57% | 101,200 | 1971億3746万 | +2.44% |
| 01/14 | 4,375 | 4,380 | 4,345 | 4,350 | -0.46% | 104,100 | 1960億1096万 | +2.11% |
| 01/13 | 4,440 | 4,445 | 4,340 | 4,370 | 0% | 119,900 | 1969億1216万 | +2.8% |
| 01/09 | 4,450 | 4,465 | 4,370 | 4,370 | -1.24% | 101,300 | 1969億1216万 | +3.07% |
| 01/08 | 4,400 | 4,445 | 4,400 | 4,425 | +0.68% | 59,600 | 1993億9046万 | +4.63% |
| 01/07 | 4,360 | 4,435 | 4,360 | 4,395 | +0.57% | 83,400 | 1980億3866万 | +4.2% |
| 01/06 | 4,350 | 4,390 | 4,345 | 4,370 | +1.16% | 85,700 | 1969億1216万 | +3.83% |
| 01/05 | 4,335 | 4,350 | 4,265 | 4,320 | -0.35% | 121,500 | 1946億5916万 | +2.88% |
| 2025 |
| 12/30 | 4,380 | 4,385 | 4,335 | 4,335 | -0.69% | 55,000 | 1953億3506万 | +3.41% |
| 12/29 | 4,375 | 4,380 | 4,340 | 4,365 | +0.58% | 63,800 | 1966億8686万 | +4.4% |
| 12/26 | 4,305 | 4,370 | 4,305 | 4,340 | +1.05% | 82,900 | 1955億6036万 | +4.13% |
| 12/25 | 4,290 | 4,300 | 4,255 | 4,295 | +0.82% | 48,100 | 1935億3266万 | +3.37% |
| 12/24 | 4,295 | 4,300 | 4,245 | 4,260 | -0.81% | 64,600 | 1919億5556万 | +2.82% |
| 12/23 | 4,265 | 4,315 | 4,265 | 4,295 | +0.47% | 88,000 | 1935億3266万 | +3.97% |
| 12/22 | 4,300 | 4,320 | 4,275 | 4,275 | 0% | 71,500 | 1926億3146万 | +3.76% |
| 12/19 | 4,210 | 4,275 | 4,200 | 4,275 | +1.79% | 363,000 | 1926億3146万 | +3.96% |
| 12/18 | 4,185 | 4,210 | 4,165 | 4,200 | +0.48% | 78,000 | 1892億5196万 | +2.31% |
| 12/17 | 4,165 | 4,180 | 4,120 | 4,180 | +0.24% | 52,100 | 1883億5076万 | +1.93% |
| 12/16 | 4,200 | 4,200 | 4,165 | 4,170 | -0.83% | 71,400 | 1879億16万 | +1.78% |
| 12/15 | 4,155 | 4,210 | 4,140 | 4,205 | +1.2% | 103,500 | 1894億7726万 | +2.79% |
| 12/12 | 4,120 | 4,155 | 4,120 | 4,155 | +1.71% | 84,900 | 1872億2426万 | +1.76% |
| 12/11 | 4,125 | 4,135 | 4,080 | 4,085 | -0.61% | 61,800 | 1840億7006万 | +0.15% |
| 12/10 | 4,150 | 4,160 | 4,110 | 4,110 | -0.6% | 92,800 | 1851億9656万 | +0.83% |
| 12/09 | 4,130 | 4,145 | 4,105 | 4,135 | +0.24% | 55,000 | 1863億2306万 | +1.55% |
| 12/08 | 4,115 | 4,125 | 4,085 | 4,125 | +0.86% | 78,700 | 1858億7246万 | +1.4% |
| 12/05 | 4,135 | 4,140 | 4,065 | 4,090 | -1.09% | 84,600 | 1842億9536万 | +0.62% |
| 12/04 | 4,095 | 4,135 | 4,090 | 4,135 | +1.1% | 80,900 | 1863億2306万 | +1.8% |
| 12/03 | 4,115 | 4,115 | 4,075 | 4,090 | -0.37% | 59,300 | 1842億9536万 | +0.79% |
| 12/02 | 4,135 | 4,145 | 4,085 | 4,105 | -0.73% | 81,500 | 1849億7126万 | +1.08% |
| 12/01 | 4,185 | 4,200 | 4,125 | 4,135 | -1.19% | 150,100 | 1863億2306万 | +1.75% |
| 11/28 | 4,140 | 4,185 | 4,130 | 4,185 | +1.58% | 83,500 | 1885億7606万 | +2.93% |
| 11/27 | 4,140 | 4,145 | 4,105 | 4,120 | -0.12% | 72,300 | 1856億4716万 | +1.33% |
| 11/26 | 4,090 | 4,125 | 4,080 | 4,125 | +1.6% | 75,400 | 1858億7246万 | +1.45% |
| 11/25 | 4,085 | 4,085 | 4,040 | 4,060 | 0% | 84,400 | 1829億4356万 | -0.17% |
| 11/21 | 3,995 | 4,060 | 3,995 | 4,060 | +1.5% | 79,900 | 1829億4356万 | -0.17% |
| 11/20 | 4,000 | 4,030 | 3,990 | 4,000 | +0.25% | 84,700 | 1802億3996万 | -1.7% |
| 11/19 | 4,000 | 4,015 | 3,970 | 3,990 | +0.25% | 73,600 | 1797億8936万 | -2.04% |
| 11/18 | 4,005 | 4,020 | 3,980 | 3,980 | -0.62% | 108,200 | 1793億3876万 | -2.33% |
| 11/17 | 4,085 | 4,085 | 4,000 | 4,005 | -2.08% | 111,500 | 1804億6526万 | -1.81% |
| 11/14 | 4,080 | 4,105 | 4,070 | 4,090 | 0% | 46,600 | 1842億9536万 | +0.15% |
| 11/13 | 4,125 | 4,130 | 4,085 | 4,090 | -0.37% | 35,900 | 1842億9536万 | +0.1% |
| 11/12 | 4,080 | 4,110 | 4,070 | 4,105 | +0.74% | 62,300 | 1849億7126万 | +0.42% |
| 11/11 | 4,055 | 4,075 | 4,015 | 4,075 | +1.24% | 69,300 | 1836億1946万 | -0.42% |
| 11/10 | 4,030 | 4,050 | 4,015 | 4,025 | +0.37% | 69,000 | 1813億6646万 | -1.69% |
| 11/07 | 4,020 | 4,045 | 3,980 | 4,010 | -1.11% | 146,900 | 1806億9056万 | -2.12% |
| 11/06 | （IR情報）15:00 2026年3月期第2四半期(中間期)業績予想と実績値との差異に関するお知らせ |
| 11/06 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/06 | 4,010 | 4,120 | 3,985 | 4,055 | +1.5% | 156,000 | 1827億1826万 | -1.17% |
| 11/05 | 4,010 | 4,020 | 3,950 | 3,995 | -0.5% | 130,500 | 1800億1466万 | -2.8% |
| 11/04 | 4,020 | 4,055 | 4,005 | 4,015 | -0.5% | 61,800 | 1809億1586万 | -2.57% |
| 10/31 | 4,060 | 4,060 | 4,010 | 4,035 | -0.37% | 49,700 | 1818億1706万 | -2.47% |
| 10/30 | 4,025 | 4,060 | 4,010 | 4,050 | +1.12% | 86,500 | 1824億9296万 | -2.41% |
| 10/29 | 4,050 | 4,055 | 4,005 | 4,005 | -1.23% | 101,500 | 1804億6526万 | -3.77% |
| 10/28 | 4,135 | 4,160 | 4,055 | 4,055 | -2.64% | 92,300 | 1827億1826万 | -2.87% |
| 10/27 | 4,200 | 4,210 | 4,155 | 4,165 | 0% | 63,100 | 1876億7486万 | -0.57% |
| 10/24 | 4,165 | 4,185 | 4,160 | 4,165 | -0.83% | 52,000 | 1876億7486万 | -0.74% |
| 10/23 | 4,180 | 4,215 | 4,160 | 4,200 | +0.48% | 50,500 | 1892億5196万 | -0.1% |
| 10/22 | 4,130 | 4,185 | 4,125 | 4,180 | +1.33% | 29,500 | 1883億5076万 | -0.74% |
| 10/21 | 4,140 | 4,145 | 4,115 | 4,125 | -0.12% | 50,200 | 1858億7246万 | -2.25% |
| 10/20 | 4,110 | 4,130 | 4,080 | 4,130 | +1.6% | 60,900 | 1860億9776万 | -2.39% |
| 10/17 | 4,085 | 4,095 | 4,065 | 4,065 | -0.97% | 51,600 | 1831億6886万 | -4.17% |
| 10/16 | 4,110 | 4,140 | 4,100 | 4,105 | 0% | 55,000 | 1849億7126万 | -3.55% |
| 10/15 | 4,105 | 4,125 | 4,095 | 4,105 | +1.36% | 63,700 | 1849億7126万 | -3.86% |
| 10/14 | 4,030 | 4,100 | 4,025 | 4,050 | -0.49% | 93,500 | 1824億9296万 | -5.42% |
| 10/10 | 4,115 | 4,115 | 4,060 | 4,070 | -1.69% | 66,200 | 1833億9416万 | -5.26% |
| 10/09 | 4,125 | 4,155 | 4,115 | 4,140 | +0.24% | 54,900 | 1865億4836万 | -3.86% |
| 10/08 | 4,160 | 4,205 | 4,130 | 4,130 | -0.6% | 74,400 | 1860億9776万 | -4.29% |
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。
