| 2026 |
| 03/09 | 1,179 | 1,201 | 1,160 | 1,167 | -0.68% | 3,000 | 77億220万 | -0.85% |
| 03/06 | 1,170 | 1,195 | 1,170 | 1,175 | +0.43% | 1,300 | 77億5500万 | -0.17% |
| 03/05 | 1,185 | 1,187 | 1,170 | 1,170 | +0.78% | 500 | 77億2200万 | -0.59% |
| 03/04 | 1,187 | 1,194 | 1,161 | 1,161 | -2.44% | 3,400 | 76億6260万 | -1.28% |
| 03/03 | 1,201 | 1,201 | 1,185 | 1,190 | -1.08% | 500 | 78億5400万 | +1.19% |
| 03/02 | 1,203 | 1,203 | 1,181 | 1,203 | -0.08% | 1,900 | 79億3980万 | +2.38% |
| 02/27 | 1,185 | 1,234 | 1,184 | 1,204 | +2.03% | 4,900 | 79億4640万 | +2.56% |
| 02/25 | 1,188 | 1,189 | 1,180 | 1,180 | -0.92% | 500 | 77億8800万 | +0.68% |
| 02/24 | 1,190 | 1,191 | 1,177 | 1,191 | +0.93% | 5,600 | 78億6060万 | +1.62% |
| 02/20 | 1,178 | 1,185 | 1,178 | 1,180 | +0.34% | 1,400 | 77億8800万 | +0.85% |
| 02/19 | 1,187 | 1,187 | 1,176 | 1,176 | -1.01% | 1,700 | 77億6160万 | +0.51% |
| 02/18 | 1,180 | 1,196 | 1,180 | 1,188 | +0.85% | 2,000 | 78億4080万 | +1.63% |
| 02/17 | 1,174 | 1,179 | 1,170 | 1,178 | +0.34% | 1,900 | 77億7480万 | +0.86% |
| 02/16 | 1,169 | 1,179 | 1,169 | 1,174 | -0.09% | 1,600 | 77億4840万 | +0.51% |
| 02/13 | 1,175 | 1,175 | 1,175 | 1,175 | -0.17% | 500 | 77億5500万 | +0.69% |
| 02/12 | 1,169 | 1,177 | 1,169 | 1,177 | +0.26% | 400 | 77億6820万 | +0.94% |
| 02/10 | 1,175 | 1,175 | 1,170 | 1,174 | -0.09% | 1,100 | 77億4840万 | +0.77% |
| 02/09 | 1,177 | 1,177 | 1,175 | 1,175 | -0.17% | 400 | 77億5500万 | +0.86% |
| 02/06 | 1,175 | 1,178 | 1,175 | 1,177 | +0.51% | 900 | 77億6820万 | +1.12% |
| 02/05 | 1,171 | 1,171 | 1,170 | 1,171 | +0.09% | 1,100 | 77億2860万 | +0.69% |
| 02/04 | （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) |
| 02/04 | 1,165 | 1,170 | 1,165 | 1,170 | 0% | 1,100 | 77億2200万 | +0.69% |
| 02/03 | 1,164 | 1,170 | 1,164 | 1,170 | +0.34% | 1,000 | 77億2200万 | +0.69% |
| 02/02 | 1,166 | 1,166 | 1,165 | 1,166 | +0.26% | 1,100 | 76億9560万 | +0.34% |
| 01/30 | 1,172 | 1,173 | 1,163 | 1,163 | -1.02% | 600 | 76億7580万 | +0.17% |
| 01/29 | 1,175 | 1,175 | 1,164 | 1,175 | +0.95% | 1,200 | 77億5500万 | +1.21% |
| 01/28 | 1,164 | 1,164 | 1,164 | 1,164 | -0.09% | 1,000 | 76億8240万 | +0.34% |
| 01/27 | 1,162 | 1,172 | 1,162 | 1,165 | +0.09% | 2,300 | 76億8900万 | +0.52% |
| 01/26 | 1,171 | 1,171 | 1,164 | 1,164 | +0.43% | 800 | 76億8240万 | +0.43% |
| 01/23 | 1,168 | 1,178 | 1,159 | 1,159 | -0.77% | 6,100 | 76億4940万 | 0% |
| 01/22 | 1,162 | 1,168 | 1,162 | 1,168 | +0.26% | 200 | 77億880万 | +0.86% |
| 01/21 | 1,169 | 1,169 | 1,165 | 1,165 | 0% | 2,000 | 76億8900万 | +0.6% |
| 01/20 | 1,168 | 1,174 | 1,165 | 1,165 | +0.34% | 2,400 | 76億8900万 | +0.6% |
| 01/19 | 1,162 | 1,169 | 1,161 | 1,161 | -0.09% | 2,700 | 76億6260万 | +0.35% |
| 01/16 | 1,162 | 1,169 | 1,160 | 1,162 | 0% | 2,600 | 76億6920万 | +0.43% |
| 01/15 | 1,165 | 1,167 | 1,162 | 1,162 | -0.26% | 1,200 | 76億6920万 | +0.52% |
| 01/14 | 1,161 | 1,165 | 1,161 | 1,165 | 0% | 1,500 | 76億8900万 | +0.78% |
| 01/13 | 1,170 | 1,170 | 1,155 | 1,165 | -0.17% | 1,000 | 76億8900万 | +0.78% |
| 01/09 | 1,155 | 1,167 | 1,155 | 1,167 | +1.04% | 4,800 | 77億220万 | +1.04% |
| 01/08 | 1,155 | 1,155 | 1,153 | 1,155 | +0.17% | 800 | 76億2300万 | +0.09% |
| 01/07 | 1,156 | 1,158 | 1,151 | 1,153 | -0.17% | 7,200 | 76億980万 | -0.09% |
| 01/06 | 1,156 | 1,157 | 1,155 | 1,155 | -0.09% | 2,000 | 76億2300万 | 0% |
| 01/05 | 1,155 | 1,158 | 1,155 | 1,156 | +0.09% | 1,300 | 76億2960万 | +0.09% |
| 2025 |
| 12/30 | 1,155 | 1,155 | 1,155 | 1,155 | 0% | 300 | 76億2300万 | 0% |
| 12/29 | 1,155 | 1,165 | 1,155 | 1,155 | 0% | 2,000 | 76億2300万 | 0% |
| 12/26 | 1,163 | 1,163 | 1,155 | 1,155 | -0.77% | 200 | 76億2300万 | 0% |
| 12/24 | 1,164 | 1,164 | 1,155 | 1,164 | +0.78% | 1,400 | 76億8240万 | +0.78% |
| 12/22 | 1,155 | 1,155 | 1,151 | 1,155 | +0.43% | 1,500 | 76億2300万 | 0% |
| 12/19 | 1,156 | 1,156 | 1,150 | 1,150 | -0.35% | 5,400 | 75億9000万 | -0.43% |
| 12/18 | 1,151 | 1,154 | 1,151 | 1,154 | +0.35% | 400 | 76億1640万 | -0.17% |
| 12/16 | 1,150 | 1,150 | 1,150 | 1,150 | -0.61% | 500 | 75億9000万 | -0.52% |
| 12/15 | 1,157 | 1,157 | 1,157 | 1,157 | 0% | 4,400 | 76億3620万 | +0.09% |
| 12/12 | 1,162 | 1,162 | 1,156 | 1,157 | +0.09% | 400 | 76億3620万 | +0.09% |
| 12/11 | 1,153 | 1,156 | 1,153 | 1,156 | +0.35% | 300 | 76億2960万 | +0.09% |
| 12/10 | 1,152 | 1,152 | 1,152 | 1,152 | -0.35% | 100 | 76億320万 | -0.26% |
| 12/09 | 1,156 | 1,157 | 1,152 | 1,156 | 0% | 2,600 | 76億2960万 | +0.09% |
| 12/05 | 1,155 | 1,162 | 1,154 | 1,156 | +0.09% | 9,300 | 76億2960万 | +0.09% |
| 12/04 | 1,155 | 1,158 | 1,155 | 1,155 | 0% | 2,500 | 76億2300万 | 0% |
| 12/03 | 1,153 | 1,155 | 1,153 | 1,155 | +0.26% | 700 | 76億2300万 | 0% |
| 12/02 | 1,152 | 1,152 | 1,152 | 1,152 | 0% | 400 | 76億320万 | -0.26% |
| 12/01 | 1,152 | 1,152 | 1,152 | 1,152 | 0% | 700 | 76億320万 | -0.26% |
| 11/28 | 1,150 | 1,155 | 1,150 | 1,152 | +0.26% | 800 | 76億320万 | -0.26% |
| 11/27 | 1,155 | 1,155 | 1,149 | 1,149 | -0.52% | 1,600 | 75億8340万 | -0.61% |
| 11/26 | 1,156 | 1,158 | 1,155 | 1,155 | -0.09% | 700 | 76億2300万 | -0.09% |
| 11/25 | 1,156 | 1,158 | 1,156 | 1,156 | 0% | 1,700 | 76億2960万 | 0% |
| 11/21 | 1,158 | 1,160 | 1,156 | 1,156 | -0.17% | 3,000 | 76億2960万 | 0% |
| 11/20 | 1,158 | 1,158 | 1,158 | 1,158 | +0.43% | 1,100 | 76億4280万 | +0.26% |
| 11/19 | 1,153 | 1,153 | 1,153 | 1,153 | -0.6% | 200 | 76億980万 | -0.17% |
| 11/18 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 200 | 76億5600万 | +0.43% |
| 11/17 | 1,155 | 1,160 | 1,155 | 1,160 | 0% | 600 | 76億5600万 | +0.43% |
| 11/14 | 1,153 | 1,160 | 1,153 | 1,160 | 0% | 400 | 76億5600万 | +0.43% |
| 11/13 | 1,160 | 1,160 | 1,160 | 1,160 | -0.43% | 300 | 76億5600万 | +0.43% |
| 11/12 | 1,162 | 1,166 | 1,150 | 1,165 | +0.26% | 1,600 | 76億8900万 | +0.95% |
| 11/11 | 1,153 | 1,162 | 1,153 | 1,162 | +0.87% | 9,400 | 76億6920万 | +0.69% |
| 11/10 | （IR情報）14:00 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 | 1,150 | 1,157 | 1,150 | 1,152 | +0.17% | 1,800 | 76億320万 | -0.17% |
| 11/07 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 400 | 75億9000万 | -0.43% |
| 11/06 | 1,144 | 1,150 | 1,144 | 1,150 | -0.35% | 200 | 75億9000万 | -0.43% |
| 11/05 | 1,150 | 1,154 | 1,140 | 1,154 | +0.17% | 1,500 | 76億1640万 | -0.17% |
| 10/31 | 1,152 | 1,152 | 1,152 | 1,152 | -0.09% | 100 | 76億320万 | -0.35% |
| 10/29 | 1,153 | 1,153 | 1,153 | 1,153 | -0.17% | 100 | 76億980万 | -0.35% |
| 10/28 | 1,155 | 1,155 | 1,155 | 1,155 | 0% | 100 | 76億2300万 | -0.17% |
| 10/27 | 1,151 | 1,159 | 1,151 | 1,155 | +0.09% | 2,300 | 76億2300万 | -0.17% |
| 10/23 | 1,153 | 1,154 | 1,153 | 1,154 | +0.09% | 1,200 | 76億1640万 | -0.35% |
| 10/21 | 1,154 | 1,154 | 1,148 | 1,153 | -0.43% | 500 | 76億980万 | -0.43% |
| 10/20 | 1,150 | 1,158 | 1,150 | 1,158 | +0.35% | 3,000 | 76億4280万 | 0% |
| 10/17 | 1,146 | 1,154 | 1,146 | 1,154 | -0.17% | 400 | 76億1640万 | -0.35% |
| 10/15 | 1,151 | 1,158 | 1,151 | 1,156 | +0.26% | 600 | 76億2960万 | -0.17% |
| 10/14 | 1,157 | 1,157 | 1,153 | 1,153 | -0.35% | 500 | 76億980万 | -0.43% |
| 10/10 | 1,156 | 1,157 | 1,150 | 1,157 | +0.7% | 500 | 76億3620万 | -0.09% |
| 10/09 | 1,149 | 1,149 | 1,149 | 1,149 | +0.09% | 100 | 75億8340万 | -0.69% |
| 10/08 | 1,148 | 1,148 | 1,148 | 1,148 | 0% | 100 | 75億7680万 | -0.78% |
| 10/07 | 1,159 | 1,159 | 1,148 | 1,148 | -0.95% | 600 | 75億7680万 | -0.78% |
| 10/06 | 1,142 | 1,159 | 1,142 | 1,159 | -0.09% | 4,900 | 76億4940万 | +0.17% |
| 10/03 | 1,150 | 1,160 | 1,150 | 1,160 | 0% | 400 | 76億5600万 | +0.35% |
| 10/02 | 1,159 | 1,160 | 1,159 | 1,160 | +0.87% | 300 | 76億5600万 | +0.35% |
| 10/01 | 1,150 | 1,150 | 1,150 | 1,150 | +0.09% | 100 | 75億9000万 | -0.52% |
| 09/30 | 1,157 | 1,164 | 1,149 | 1,149 | -0.69% | 1,500 | 75億8340万 | -0.52% |
| 09/29 | 1,150 | 1,157 | 1,150 | 1,157 | -0.94% | 1,100 | 76億3620万 | +0.17% |
| 09/26 | 1,168 | 1,169 | 1,168 | 1,168 | +0.09% | 600 | 77億880万 | +1.13% |
| 09/24 | 1,170 | 1,170 | 1,167 | 1,167 | +0.34% | 1,100 | 77億220万 | +1.13% |
| 09/22 | 1,167 | 1,179 | 1,163 | 1,163 | -0.34% | 4,600 | 76億7580万 | +0.87% |
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。
