| 2026 |
| 03/06 | 4,995 | 5,090 | 4,960 | 5,060 | -0.39% | 44,000 | 2732億3091万 | -0.39% |
| 03/05 | 5,130 | 5,180 | 5,070 | 5,080 | +2.21% | 93,600 | 2743億1088万 | +0.2% |
| 03/04 | 5,050 | 5,130 | 4,930 | 4,970 | -3.31% | 88,300 | 2683億7107万 | -1.8% |
| 03/03 | 5,190 | 5,200 | 5,120 | 5,140 | -2.65% | 94,800 | 2775億5077万 | +1.62% |
| 03/02 | 5,260 | 5,290 | 5,180 | 5,280 | -1.12% | 61,100 | 2851億1052万 | +4.51% |
| 02/27 | 5,330 | 5,350 | 5,280 | 5,340 | +0.75% | 67,000 | 2883億5041万 | +5.97% |
| 02/26 | 5,300 | 5,350 | 5,280 | 5,300 | +0.57% | 66,800 | 2861億9048万 | +5.58% |
| 02/25 | 5,190 | 5,280 | 5,160 | 5,270 | +1.54% | 68,400 | 2845億7054万 | +5.32% |
| 02/24 | 5,160 | 5,230 | 5,130 | 5,190 | +1.37% | 62,000 | 2802億5068万 | +4.03% |
| 02/20 | 5,140 | 5,200 | 5,090 | 5,120 | -1.54% | 37,900 | 2764億7080万 | +2.83% |
| 02/19 | 5,160 | 5,230 | 5,140 | 5,200 | +0.39% | 54,600 | 2807億9066万 | +4.61% |
| 02/18 | 5,230 | 5,230 | 5,170 | 5,180 | +0.97% | 42,500 | 2797億1070万 | +4.46% |
| 02/17 | 5,030 | 5,170 | 5,030 | 5,130 | +2.19% | 56,400 | 2770億1079万 | +3.72% |
| 02/16 | 5,130 | 5,140 | 5,020 | 5,020 | -1.57% | 52,800 | 2710億7098万 | +1.76% |
| 02/13 | 5,190 | 5,230 | 5,040 | 5,100 | -1.54% | 52,100 | 2753億9084万 | +3.6% |
| 02/12 | 5,080 | 5,220 | 5,070 | 5,180 | +2.17% | 114,500 | 2797億1070万 | +5.48% |
| 02/10 | 5,100 | 5,190 | 5,050 | 5,070 | +0.4% | 100,900 | 2737億7089万 | +3.51% |
| 02/09 | （IR情報）16:00 「信託型従業員持株インセンティブ・プラン(E-Ship)」の導入について |
| 02/09 | （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) |
| 02/09 | 5,070 | 5,080 | 4,960 | 5,050 | +1.92% | 97,900 | 2726億9093万 | +3.4% |
| 02/06 | 4,995 | 4,995 | 4,920 | 4,955 | -0.4% | 44,100 | 2675億6110万 | +1.66% |
| 02/05 | 4,950 | 4,985 | 4,915 | 4,975 | +1.74% | 79,700 | 2686億4106万 | +2.22% |
| 02/04 | 4,865 | 4,905 | 4,845 | 4,890 | +0.31% | 56,500 | 2640億5122万 | +0.64% |
| 02/03 | 4,860 | 4,910 | 4,840 | 4,875 | +0.41% | 67,800 | 2632億4124万 | +0.37% |
| 02/02 | 4,940 | 4,955 | 4,840 | 4,855 | -0.82% | 65,100 | 2621億6128万 | +0.02% |
| 01/30 | 4,895 | 4,905 | 4,870 | 4,895 | +0.31% | 67,600 | 2643億2121万 | +0.84% |
| 01/29 | 4,790 | 4,885 | 4,755 | 4,880 | +1.56% | 60,800 | 2635億1124万 | +0.58% |
| 01/28 | 4,800 | 4,840 | 4,780 | 4,805 | -0.93% | 59,400 | 2594億6137万 | -0.99% |
| 01/27 | 4,870 | 4,895 | 4,800 | 4,850 | -1.22% | 84,000 | 2618億9129万 | -0.1% |
| 01/26 | 4,880 | 4,925 | 4,875 | 4,910 | -1.41% | 48,900 | 2651億3118万 | +1.2% |
| 01/23 | 5,000 | 5,020 | 4,950 | 4,980 | +0.61% | 74,100 | 2689億1106万 | +2.74% |
| 01/22 | 4,905 | 5,010 | 4,905 | 4,950 | +1.43% | 95,100 | 2672億9111万 | +2.25% |
| 01/21 | 4,820 | 4,880 | 4,815 | 4,880 | -0.2% | 49,800 | 2635億1124万 | +0.91% |
| 01/20 | 4,905 | 4,920 | 4,855 | 4,890 | -0.31% | 47,000 | 2640億5122万 | +1.26% |
| 01/19 | 4,930 | 4,945 | 4,880 | 4,905 | -0.41% | 40,900 | 2648億6119万 | +1.72% |
| 01/16 | 4,865 | 4,940 | 4,860 | 4,925 | -0.2% | 36,500 | 2659億4115万 | +2.26% |
| 01/15 | 4,860 | 4,940 | 4,845 | 4,935 | +1.02% | 55,300 | 2664億8114万 | +2.64% |
| 01/14 | 4,840 | 4,905 | 4,830 | 4,885 | +0.51% | 76,700 | 2637億8123万 | +1.81% |
| 01/13 | 4,870 | 4,895 | 4,830 | 4,860 | +1.25% | 75,500 | 2624億3127万 | +1.46% |
| 01/09 | 4,830 | 4,830 | 4,790 | 4,800 | +0.42% | 52,300 | 2591億9138万 | +0.29% |
| 01/08 | 4,800 | 4,830 | 4,750 | 4,780 | -0.31% | 70,900 | 2581億1141万 | -0.06% |
| 01/07 | 4,810 | 4,835 | 4,770 | 4,795 | -1.24% | 61,200 | 2589億2139万 | +0.21% |
| 01/06 | 4,740 | 4,860 | 4,740 | 4,855 | +2.64% | 102,300 | 2621億6128万 | +1.36% |
| 01/05 | 4,780 | 4,825 | 4,710 | 4,730 | -1.15% | 75,400 | 2554億1150万 | -1.25% |
| 2025 |
| 12/30 | 4,815 | 4,850 | 4,760 | 4,785 | -0.21% | 61,500 | 2583億8141万 | -0.23% |
| 12/29 | 4,755 | 4,795 | 4,745 | 4,795 | +0.74% | 70,600 | 2589億2139万 | -0.02% |
| 12/26 | 4,835 | 4,850 | 4,745 | 4,760 | -1.55% | 96,400 | 2570億3145万 | -0.79% |
| 12/25 | 4,850 | 4,855 | 4,810 | 4,835 | +0.62% | 40,800 | 2610億8132万 | +0.86% |
| 12/24 | 4,840 | 4,860 | 4,795 | 4,805 | -1.23% | 42,500 | 2594億6137万 | +0.4% |
| 12/23 | 4,810 | 4,875 | 4,780 | 4,865 | +0.41% | 86,000 | 2627億126万 | +1.78% |
| 12/22 | 4,915 | 4,915 | 4,810 | 4,845 | -1.12% | 64,900 | 2616億2130万 | +1.51% |
| 12/19 | 4,845 | 4,900 | 4,835 | 4,900 | +1.03% | 134,800 | 2645億9120万 | +2.73% |
| 12/18 | 4,785 | 4,850 | 4,770 | 4,850 | +1.36% | 39,200 | 2618億9129万 | +1.76% |
| 12/17 | 4,790 | 4,805 | 4,745 | 4,785 | -0.1% | 44,000 | 2583億8141万 | +0.4% |
| 12/16 | 4,820 | 4,820 | 4,775 | 4,790 | -0.62% | 49,000 | 2586億5140万 | +0.61% |
| 12/15 | 4,800 | 4,850 | 4,775 | 4,820 | -0.1% | 47,900 | 2602億7134万 | +1.24% |
| 12/12 | 4,755 | 4,845 | 4,750 | 4,825 | +2.33% | 74,800 | 2605億4133万 | +1.32% |
| 12/11 | 4,750 | 4,785 | 4,695 | 4,715 | +0.11% | 59,800 | 2546億153万 | -0.99% |
| 12/10 | 4,740 | 4,765 | 4,710 | 4,710 | -0.74% | 68,700 | 2543億3154万 | -1.13% |
| 12/09 | 4,755 | 4,800 | 4,700 | 4,745 | +0.11% | 70,500 | 2562億2148万 | -0.46% |
| 12/08 | 4,710 | 4,740 | 4,670 | 4,740 | +1.5% | 36,500 | 2559億5149万 | -0.59% |
| 12/05 | 4,675 | 4,685 | 4,615 | 4,670 | -0.53% | 63,500 | 2521億7161万 | -2.06% |
| 12/04 | 4,745 | 4,745 | 4,680 | 4,695 | -1.16% | 48,100 | 2535億2157万 | -1.55% |
| 12/03 | 4,745 | 4,785 | 4,680 | 4,750 | +0.21% | 57,100 | 2564億9147万 | -0.42% |
| 12/02 | 4,815 | 4,815 | 4,730 | 4,740 | -1.66% | 57,100 | 2559億5149万 | -0.69% |
| 12/01 | 4,860 | 4,895 | 4,820 | 4,820 | -1.83% | 55,400 | 2602億7134万 | +0.96% |
| 11/28 | 4,850 | 4,930 | 4,850 | 4,910 | +0.72% | 71,800 | 2651億3118万 | +2.87% |
| 11/27 | 4,840 | 4,925 | 4,840 | 4,875 | +0.21% | 55,800 | 2632億4124万 | +2.24% |
| 11/26 | 4,825 | 4,875 | 4,815 | 4,865 | +1.46% | 68,400 | 2627億126万 | +2.16% |
| 11/25 | 4,845 | 4,880 | 4,770 | 4,795 | -1.03% | 74,700 | 2589億2139万 | +0.82% |
| 11/21 | 4,695 | 4,845 | 4,695 | 4,845 | +4.08% | 75,600 | 2616億2130万 | +1.98% |
| 11/20 | 4,685 | 4,695 | 4,630 | 4,655 | +0.54% | 52,800 | 2513億6164万 | -1.9% |
| 11/19 | 4,650 | 4,675 | 4,615 | 4,630 | -0.43% | 59,800 | 2500億1168万 | -2.46% |
| 11/18 | 4,670 | 4,670 | 4,615 | 4,650 | -0.85% | 54,000 | 2510億9165万 | -2.06% |
| 11/17 | 4,820 | 4,820 | 4,675 | 4,690 | -2.09% | 81,200 | 2532億5158万 | -1.3% |
| 11/14 | 4,800 | 4,840 | 4,770 | 4,790 | -0.21% | 63,400 | 2586億5140万 | +0.67% |
| 11/13 | 4,830 | 4,895 | 4,800 | 4,800 | -0.62% | 48,400 | 2591億9138万 | +0.86% |
| 11/12 | 4,720 | 4,910 | 4,710 | 4,830 | +3.32% | 103,100 | 2608億1133万 | +1.32% |
| 11/11 | 4,765 | 4,795 | 4,605 | 4,675 | -2.2% | 92,600 | 2524億4160万 | -2.05% |
| 11/10 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（5.01%） |
| 11/10 | （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) |
| 11/10 | 4,890 | 4,920 | 4,780 | 4,780 | -1.34% | 91,100 | 2581億1141万 | +0.02% |
| 11/07 | 4,835 | 4,870 | 4,820 | 4,845 | +0.41% | 41,600 | 2616億2130万 | +1.32% |
| 11/06 | 4,800 | 4,870 | 4,795 | 4,825 | +0.94% | 50,200 | 2605億4133万 | +0.84% |
| 11/05 | 4,760 | 4,815 | 4,725 | 4,780 | +0.21% | 82,200 | 2581億1141万 | -0.31% |
| 11/04 | 4,755 | 4,815 | 4,750 | 4,770 | -0.31% | 59,400 | 2575億7143万 | -0.77% |
| 10/31 | 4,790 | 4,805 | 4,725 | 4,785 | +1.16% | 89,300 | 2583億8141万 | -0.85% |
| 10/30 | 4,680 | 4,765 | 4,660 | 4,730 | +0.64% | 356,900 | 2554億1150万 | -2.19% |
| 10/29 | 4,730 | 4,740 | 4,665 | 4,700 | -0.53% | 72,600 | 2537億9156万 | -3.09% |
| 10/28 | 4,770 | 4,775 | 4,710 | 4,725 | -1.77% | 45,300 | 2551億4151万 | -2.88% |
| 10/27 | 4,805 | 4,845 | 4,800 | 4,810 | +0.94% | 50,200 | 2597億3136万 | -1.47% |
| 10/24 | 4,810 | 4,825 | 4,765 | 4,765 | -0.94% | 56,200 | 2573億144万 | -2.64% |
| 10/23 | 4,795 | 4,855 | 4,770 | 4,810 | +0.94% | 55,900 | 2597億3136万 | -1.98% |
| 10/22 | 4,770 | 4,800 | 4,760 | 4,765 | +0.53% | 51,800 | 2573億144万 | -3.19% |
| 10/21 | 4,715 | 4,775 | 4,705 | 4,740 | +0.53% | 52,500 | 2559億5149万 | -3.97% |
| 10/20 | 4,745 | 4,770 | 4,705 | 4,715 | +0.86% | 53,700 | 2546億153万 | -4.75% |
| 10/17 | 4,700 | 4,710 | 4,660 | 4,675 | -0.21% | 38,000 | 2524億4160万 | -5.84% |
| 10/16 | 4,690 | 4,725 | 4,660 | 4,685 | -0.21% | 52,000 | 2529億8159万 | -5.92% |
| 10/15 | 4,690 | 4,715 | 4,670 | 4,695 | +0.54% | 60,500 | 2535億2157万 | -5.95% |
| 10/14 | 4,700 | 4,705 | 4,625 | 4,670 | -1.79% | 69,900 | 2521億7161万 | -6.64% |
| 10/10 | 4,765 | 4,795 | 4,730 | 4,755 | -1.55% | 85,200 | 2567億6146万 | -5.15% |
| 10/09 | 4,800 | 4,850 | 4,755 | 4,830 | +0.31% | 98,800 | 2608億1133万 | -3.8% |
| 10/08 | 4,980 | 5,000 | 4,815 | 4,815 | -3.7% | 78,800 | 2600億135万 | -4.24% |
| 10/07 | 4,970 | 5,030 | 4,970 | 5,000 | +0.2% | 50,900 | 2699億9102万 | -0.64% |
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。
