| 2026 |
| 04/22 | 1,055 | 1,068 | 1,007 | 1,023 | -4.12% | 336,500 | 960億788万 | +13.79% |
| 04/21 | 1,058 | 1,078 | 1,053 | 1,067 | +2.3% | 259,300 | 1001億3725万 | +19.48% |
| 04/20 | 1,033 | 1,053 | 1,025 | 1,043 | +3.37% | 295,100 | 978億8487万 | +17.99% |
| 04/17 | 1,005 | 1,016 | 993 | 1,009 | +1.92% | 169,900 | 946億9399万 | +15.18% |
| 04/16 | 976 | 1,000 | 971 | 990 | +4.43% | 203,300 | 929億1085万 | +13.79% |
| 04/15 | 949 | 959 | 939 | 948 | -0.52% | 101,300 | 889億6918万 | +9.6% |
| 04/14 | 920 | 954 | 916 | 953 | +5.19% | 193,300 | 894億3843万 | +10.56% |
| 04/13 | 899 | 906 | 894 | 906 | +1.12% | 99,500 | 850億2751万 | +5.72% |
| 04/10 | 885 | 896 | 885 | 896 | +1.24% | 80,000 | 840億8901万 | +4.67% |
| 04/09 | 905 | 906 | 880 | 885 | -1.45% | 114,200 | 830億5667万 | +3.51% |
| 04/08 | 920 | 922 | 892 | 898 | +0.9% | 129,300 | 842億7671万 | +5.15% |
| 04/07 | 884 | 893 | 879 | 890 | +0.91% | 70,700 | 835億2592万 | +4.46% |
| 04/06 | 872 | 886 | 871 | 882 | +1.38% | 77,700 | 827億7512万 | +3.4% |
| 04/03 | 861 | 875 | 855 | 870 | +1.4% | 89,900 | 816億4893万 | +1.87% |
| 04/02 | 852 | 861 | 845 | 858 | +1.66% | 129,500 | 805億2274万 | +0.23% |
| 04/01 | 830 | 845 | 830 | 844 | +4.33% | 110,800 | 792億885万 | -1.52% |
| 03/31 | 806 | 824 | 805 | 809 | -1.1% | 85,800 | 759億2412万 | -5.82% |
| 03/30 | 799 | 820 | 795 | 818 | -1.92% | 483,400 | 767億6876万 | -5.1% |
| 03/27 | 838 | 843 | 830 | 834 | -0.83% | 654,500 | 782億7035万 | -3.58% |
| 03/26 | 848 | 848 | 830 | 841 | -0.94% | 149,200 | 789億2730万 | -3% |
| 03/25 | 851 | 854 | 843 | 849 | +2.17% | 121,500 | 796億7809万 | -2.3% |
| 03/24 | 824 | 834 | 824 | 831 | +2.72% | 139,100 | 779億8881万 | -4.48% |
| 03/23 | 821 | 831 | 807 | 809 | -4.71% | 421,800 | 759億2412万 | -7.12% |
| 03/19 | 860 | 861 | 841 | 849 | -3.52% | 210,000 | 796億7809万 | -2.75% |
| 03/18 | 864 | 880 | 864 | 880 | +2.21% | 151,600 | 825億8742万 | +0.69% |
| 03/17 | （IR情報）15:30 当社ネットワークへの不正アクセスに関するご報告 |
| 03/17 | 858 | 865 | 853 | 861 | +1.06% | 113,900 | 808億429万 | -1.37% |
| 03/16 | 845 | 856 | 842 | 852 | +0.95% | 252,100 | 799億5964万 | -2.29% |
| 03/13 | 837 | 853 | 837 | 844 | -0.94% | 180,900 | 792億885万 | -3.21% |
| 03/12 | 860 | 861 | 845 | 852 | -2.29% | 318,400 | 799億5964万 | -2.29% |
| 03/11 | 885 | 890 | 870 | 872 | +1.51% | 242,500 | 818億3663万 | 0% |
| 03/10 | 857 | 869 | 852 | 859 | +2.02% | 109,900 | 806億1659万 | -1.15% |
| 03/09 | 835 | 849 | 822 | 842 | -4.43% | 317,200 | 790億2115万 | -3.11% |
| 03/06 | 868 | 883 | 861 | 881 | +0.57% | 245,400 | 826億8127万 | +1.5% |
| 03/05 | 870 | 890 | 869 | 876 | +4.04% | 383,800 | 822億1203万 | +1.15% |
| 03/04 | 836 | 855 | 831 | 842 | -2.43% | 288,500 | 790億2115万 | -2.66% |
| 03/03 | 895 | 903 | 860 | 863 | -4.43% | 262,700 | 809億9199万 | -0.35% |
| 03/02 | 905 | 916 | 896 | 903 | -1.42% | 188,800 | 847億4596万 | +4.27% |
| 02/27 | 907 | 923 | 899 | 916 | +0.66% | 178,500 | 859億6600万 | +5.9% |
| 02/26 | 906 | 924 | 903 | 910 | +1.22% | 277,500 | 854億291万 | +5.57% |
| 02/25 | 890 | 904 | 884 | 899 | +1.7% | 85,200 | 843億7056万 | +4.53% |
| 02/24 | 892 | 896 | 883 | 884 | -0.45% | 92,200 | 829億6282万 | +2.79% |
| 02/20 | 890 | 890 | 871 | 888 | -0.67% | 72,700 | 833億3822万 | +3.26% |
| 02/19 | 889 | 894 | 875 | 894 | +1.25% | 112,800 | 839億132万 | +3.83% |
| 02/18 | 888 | 889 | 883 | 883 | +0.57% | 36,800 | 828億6897万 | +2.67% |
| 02/17 | 873 | 881 | 867 | 878 | -0.23% | 70,200 | 823億9973万 | +2.09% |
| 02/16 | 861 | 889 | 859 | 880 | +3.04% | 137,400 | 825億8742万 | +2.44% |
| 02/13 | 852 | 862 | 848 | 854 | -1.5% | 97,400 | 801億4734万 | -0.58% |
| 02/12 | 870 | 872 | 833 | 867 | -0.57% | 309,600 | 813億6738万 | +0.93% |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 865 | 878 | 861 | 872 | +2.59% | 160,200 | 818億3663万 | +1.51% |
| 02/09 | 864 | 871 | 850 | 850 | +0.12% | 142,800 | 797億7194万 | -0.93% |
| 02/06 | 844 | 851 | 840 | 849 | +0.35% | 72,600 | 796億7809万 | -1.05% |
| 02/05 | 843 | 854 | 838 | 846 | +1.44% | 123,200 | 793億9655万 | -1.4% |
| 02/04 | 837 | 842 | 834 | 834 | -1.53% | 77,800 | 782億7035万 | -2.8% |
| 02/03 | 824 | 852 | 822 | 847 | +3.29% | 114,700 | 794億9040万 | -1.51% |
| 02/02 | 837 | 840 | 816 | 820 | -1.91% | 171,800 | 769億5646万 | -4.65% |
| 01/30 | 825 | 839 | 823 | 836 | +1.33% | 76,300 | 784億5805万 | -2.9% |
| 01/29 | 835 | 835 | 816 | 825 | -1.32% | 143,800 | 774億2571万 | -4.18% |
| 01/28 | 847 | 848 | 835 | 836 | -1.53% | 81,400 | 784億5805万 | -3.02% |
| 01/27 | 848 | 853 | 846 | 849 | -0.93% | 78,900 | 796億7809万 | -1.62% |
| 01/26 | 861 | 863 | 854 | 857 | -1.61% | 71,900 | 804億2889万 | -0.7% |
| 01/23 | 870 | 878 | 870 | 871 | +0.11% | 42,900 | 817億4278万 | +0.93% |
| 01/22 | 853 | 879 | 853 | 870 | +2.72% | 52,900 | 816億4893万 | +0.93% |
| 01/21 | 850 | 856 | 846 | 847 | -2.42% | 89,500 | 794億9040万 | -1.63% |
| 01/20 | 886 | 895 | 855 | 868 | -2.36% | 146,700 | 814億6123万 | +0.93% |
| 01/19 | 906 | 906 | 889 | 889 | -1.44% | 44,100 | 834億3207万 | +3.49% |
| 01/16 | 896 | 910 | 891 | 902 | +0.11% | 48,100 | 846億5211万 | +5.25% |
| 01/15 | 882 | 907 | 882 | 901 | +2.39% | 96,800 | 845億5826万 | +5.38% |
| 01/14 | 875 | 884 | 866 | 880 | +1.62% | 69,100 | 825億8742万 | +3.04% |
| 01/13 | 880 | 883 | 863 | 866 | +0.12% | 136,200 | 812億7353万 | +1.52% |
| 01/09 | 879 | 885 | 865 | 865 | -1.14% | 76,700 | 811億7968万 | +1.41% |
| 01/08 | 860 | 882 | 860 | 875 | +1.51% | 119,800 | 821億1818万 | +2.46% |
| 01/07 | 860 | 866 | 852 | 862 | +0.58% | 93,700 | 808億9814万 | +0.94% |
| 01/06 | 846 | 865 | 846 | 857 | +1.42% | 78,400 | 804億2889万 | 0% |
| 01/05 | 845 | 852 | 840 | 845 | -0.12% | 84,100 | 793億270万 | -1.52% |
| 2025 |
| 12/30 | 858 | 858 | 846 | 846 | -1.4% | 45,800 | 793億9655万 | -1.51% |
| 12/29 | 856 | 858 | 846 | 858 | +0.35% | 99,700 | 805億2274万 | -0.12% |
| 12/26 | 869 | 873 | 849 | 855 | -1.04% | 81,800 | 802億4119万 | -0.47% |
| 12/25 | 860 | 864 | 855 | 864 | +1.41% | 30,600 | 810億8584万 | +0.7% |
| 12/24 | （IR情報）13:30 親会社等の中間決算に関するお知らせ |
| 12/24 | 860 | 862 | 851 | 852 | +0.24% | 71,600 | 799億5964万 | -0.47% |
| 12/23 | 851 | 855 | 842 | 850 | +0.71% | 101,400 | 797億7194万 | -0.7% |
| 12/22 | 855 | 858 | 840 | 844 | 0% | 130,500 | 792億885万 | -1.4% |
| 12/19 | （IR情報）15:30 当社ネットワークへの不正アクセスについて(続報) |
| 12/19 | 864 | 865 | 844 | 844 | -2.2% | 293,900 | 792億885万 | -1.29% |
| 12/18 | 845 | 866 | 839 | 863 | +1.77% | 84,600 | 809億9199万 | +1.05% |
| 12/17 | 859 | 862 | 841 | 848 | -1.62% | 101,400 | 795億8425万 | -0.47% |
| 12/16 | 847 | 872 | 843 | 862 | +2.25% | 164,700 | 808億9814万 | +1.17% |
| 12/15 | 840 | 847 | 835 | 843 | +0.24% | 44,000 | 791億1500万 | -0.94% |
| 12/12 | 834 | 846 | 834 | 841 | +2.19% | 78,400 | 789億2730万 | -1.06% |
| 12/11 | 839 | 839 | 818 | 823 | -1.56% | 54,200 | 772億3801万 | -3.06% |
| 12/10 | 840 | 842 | 824 | 836 | -0.36% | 108,000 | 784億5805万 | -1.42% |
| 12/09 | 868 | 873 | 836 | 839 | -3.34% | 117,800 | 787億3960万 | -0.94% |
| 12/08 | （IR情報）15:30 当社ネットワークへの不正アクセスについて |
| 12/08 | 864 | 874 | 860 | 868 | +1.88% | 65,900 | 814億6123万 | +2.6% |
| 12/05 | 863 | 866 | 850 | 852 | -1.96% | 88,100 | 799億5964万 | +0.95% |
| 12/04 | 873 | 879 | 867 | 869 | 0% | 79,200 | 815億5508万 | +3.21% |
| 12/03 | 877 | 886 | 866 | 869 | -1.03% | 68,200 | 815億5508万 | +3.58% |
| 12/02 | 896 | 899 | 878 | 878 | -1.24% | 58,400 | 823億9973万 | +4.9% |
| 12/01 | 918 | 918 | 881 | 889 | -3.37% | 141,100 | 834億3207万 | +6.47% |
| 11/28 | 882 | 920 | 882 | 920 | +4.43% | 140,600 | 863億4140万 | +10.58% |
| 11/27 | 883 | 891 | 872 | 881 | +1.26% | 123,800 | 826億8127万 | +6.4% |
| 11/26 | 860 | 878 | 853 | 870 | +1.64% | 153,500 | 816億4893万 | +5.45% |
| 11/25 | 854 | 860 | 851 | 856 | +0.71% | 67,400 | 803億3504万 | +4.01% |
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。
