| 2026 |
| 03/09 | 3,510 | 3,555 | 3,485 | 3,550 | -2.47% | 32,000 | 472億5050万 | +2.33% |
| 03/06 | 3,630 | 3,665 | 3,585 | 3,640 | -0.82% | 23,700 | 484億4840万 | +5.54% |
| 03/05 | 3,595 | 3,695 | 3,595 | 3,670 | +4.11% | 30,300 | 488億4770万 | +7.06% |
| 03/04 | 3,500 | 3,550 | 3,460 | 3,525 | -1.12% | 46,400 | 469億1775万 | +3.49% |
| 03/03 | 3,650 | 3,660 | 3,565 | 3,565 | -2.46% | 25,900 | 474億5015万 | +5.16% |
| 03/02 | 3,590 | 3,705 | 3,570 | 3,655 | 0% | 29,000 | 486億4805万 | +8.36% |
| 02/27 | 3,565 | 3,655 | 3,565 | 3,655 | +2.38% | 31,200 | 486億4805万 | +8.97% |
| 02/26 | 3,560 | 3,630 | 3,560 | 3,570 | -0.83% | 33,800 | 475億1670万 | +7.11% |
| 02/25 | 3,560 | 3,600 | 3,540 | 3,600 | +0.98% | 25,900 | 479億1600万 | +8.53% |
| 02/24 | 3,530 | 3,610 | 3,530 | 3,565 | +1.13% | 51,500 | 474億5015万 | +8% |
| 02/20 | （5%ルール）シンプレクス・アセット・マネジメント（5.37%） |
| 02/20 | 3,530 | 3,560 | 3,515 | 3,525 | -0.28% | 10,000 | 469億1775万 | +7.11% |
| 02/19 | 3,550 | 3,555 | 3,520 | 3,535 | -0.42% | 13,300 | 470億5085万 | +7.71% |
| 02/18 | 3,440 | 3,550 | 3,440 | 3,550 | +2.16% | 21,600 | 472億5050万 | +8.6% |
| 02/17 | 3,445 | 3,505 | 3,430 | 3,475 | -0.43% | 20,300 | 462億5225万 | +6.76% |
| 02/16 | 3,430 | 3,495 | 3,410 | 3,490 | +2.2% | 27,100 | 464億5190万 | +7.48% |
| 02/13 | 3,480 | 3,495 | 3,410 | 3,415 | -1.59% | 23,400 | 454億5365万 | +5.6% |
| 02/12 | 3,480 | 3,480 | 3,420 | 3,470 | +0.87% | 44,600 | 461億8570万 | +7.63% |
| 02/10 | 3,400 | 3,455 | 3,395 | 3,440 | +1.47% | 28,500 | 457億8640万 | +7.1% |
| 02/09 | 3,405 | 3,415 | 3,345 | 3,390 | -0.29% | 37,800 | 451億2090万 | +5.94% |
| 02/06 | 3,415 | 3,430 | 3,390 | 3,400 | -1.31% | 19,300 | 452億5400万 | +6.58% |
| 02/05 | 3,315 | 3,485 | 3,315 | 3,445 | +4.08% | 69,300 | 458億5295万 | +8.33% |
| 02/04 | 3,200 | 3,315 | 3,200 | 3,310 | +4.42% | 83,000 | 440億5610万 | +4.45% |
| 02/03 | 3,105 | 3,175 | 3,095 | 3,170 | +2.09% | 42,400 | 421億9270万 | +0.28% |
| 02/02 | 3,020 | 3,130 | 3,020 | 3,105 | +2.81% | 49,200 | 413億2755万 | -1.68% |
| 01/30 | 3,035 | 3,055 | 3,005 | 3,020 | -0.49% | 22,600 | 401億9620万 | -4.37% |
| 01/29 | （IR情報）16:00 役員の処分に関するお知らせ |
| 01/29 | 3,110 | 3,110 | 3,030 | 3,035 | -2.57% | 101,200 | 403億9585万 | -3.96% |
| 01/28 | 3,160 | 3,160 | 3,090 | 3,115 | -0.32% | 202,000 | 414億6065万 | -1.49% |
| 01/27 | 3,110 | 3,130 | 3,075 | 3,125 | +0.32% | 43,400 | 415億9375万 | -1.17% |
| 01/26 | 3,160 | 3,170 | 3,115 | 3,115 | -1.11% | 100,600 | 414億6065万 | -1.49% |
| 01/23 | 3,180 | 3,190 | 3,150 | 3,150 | -0.94% | 33,300 | 419億2650万 | -0.38% |
| 01/22 | 3,135 | 3,185 | 3,135 | 3,180 | +1.6% | 19,800 | 423億2580万 | +0.6% |
| 01/21 | 3,115 | 3,155 | 3,110 | 3,130 | -1.11% | 23,000 | 416億6030万 | -0.82% |
| 01/20 | 3,215 | 3,215 | 3,160 | 3,165 | -1.56% | 30,700 | 421億2615万 | +0.41% |
| 01/19 | 3,300 | 3,300 | 3,205 | 3,215 | -2.58% | 46,300 | 427億9165万 | +2.06% |
| 01/16 | 3,295 | 3,305 | 3,270 | 3,300 | 0% | 27,800 | 439億2300万 | +4.73% |
| 01/15 | 3,225 | 3,300 | 3,225 | 3,300 | +2.48% | 79,300 | 439億2300万 | +4.86% |
| 01/14 | 3,225 | 3,250 | 3,210 | 3,220 | +0.47% | 42,000 | 428億5820万 | +2.48% |
| 01/13 | 3,285 | 3,330 | 3,195 | 3,205 | -1.54% | 70,000 | 426億5855万 | +2.01% |
| 01/09 | 3,180 | 3,255 | 3,175 | 3,255 | +2.52% | 34,000 | 433億2405万 | +3.56% |
| 01/08 | 3,170 | 3,190 | 3,155 | 3,175 | +0.16% | 39,700 | 422億5925万 | +0.92% |
| 01/07 | 3,165 | 3,185 | 3,140 | 3,170 | +0.16% | 37,900 | 421億9270万 | +0.54% |
| 01/06 | 3,150 | 3,180 | 3,145 | 3,165 | +0.48% | 20,700 | 421億2615万 | +0.09% |
| 01/05 | 3,125 | 3,175 | 3,115 | 3,150 | +0.8% | 21,600 | 419億2650万 | -0.63% |
| 2025 |
| 12/30 | 3,150 | 3,160 | 3,125 | 3,125 | -0.79% | 19,900 | 415億9375万 | -1.73% |
| 12/29 | 3,215 | 3,215 | 3,150 | 3,150 | -0.79% | 20,300 | 419億2650万 | -1.19% |
| 12/26 | 3,135 | 3,180 | 3,135 | 3,175 | +1.76% | 15,800 | 422億5925万 | -0.66% |
| 12/25 | 3,095 | 3,135 | 3,095 | 3,120 | +0.81% | 7,000 | 415億2720万 | -2.53% |
| 12/24 | 3,100 | 3,135 | 3,095 | 3,095 | -0.16% | 16,800 | 411億9445万 | -3.49% |
| 12/23 | 3,070 | 3,115 | 3,070 | 3,100 | +0.98% | 13,200 | 412億6100万 | -3.58% |
| 12/22 | 3,080 | 3,090 | 3,050 | 3,070 | -0.32% | 16,300 | 408億6170万 | -4.78% |
| 12/19 | 3,090 | 3,105 | 3,080 | 3,080 | -0.96% | 13,200 | 409億9480万 | -4.79% |
| 12/18 | 3,120 | 3,130 | 3,080 | 3,110 | -0.32% | 9,300 | 413億9410万 | -4.16% |
| 12/17 | 3,140 | 3,160 | 3,080 | 3,120 | -0.16% | 10,600 | 415億2720万 | -4.06% |
| 12/16 | 3,130 | 3,145 | 3,085 | 3,125 | -0.32% | 18,900 | 415億9375万 | -4.08% |
| 12/15 | 3,035 | 3,135 | 3,035 | 3,135 | +3.13% | 23,700 | 417億2685万 | -3.89% |
| 12/12 | 3,110 | 3,120 | 3,040 | 3,040 | 0% | 25,400 | 404億6240万 | -6.98% |
| 12/11 | 3,120 | 3,150 | 3,040 | 3,040 | -2.56% | 29,800 | 404億6240万 | -7.26% |
| 12/10 | 3,130 | 3,180 | 3,100 | 3,120 | -3.11% | 38,300 | 415億2720万 | -5.11% |
| 12/09 | （IR情報）16:00 2026年1月期第3四半期決算短信〔日本基準〕(連結) |
| 12/09 | （IR情報）16:00 特別損失の計上及び連結業績予想の修正に関するお知らせ |
| 12/09 | 3,190 | 3,235 | 3,180 | 3,220 | +0.63% | 24,300 | 428億5820万 | -2.22% |
| 12/08 | 3,200 | 3,200 | 3,175 | 3,200 | +0.16% | 9,200 | 425億9200万 | -2.91% |
| 12/05 | 3,215 | 3,215 | 3,190 | 3,195 | -0.62% | 6,600 | 425億2545万 | -3.15% |
| 12/04 | 3,220 | 3,240 | 3,215 | 3,215 | -0.46% | 8,200 | 427億9165万 | -2.75% |
| 12/03 | 3,310 | 3,310 | 3,230 | 3,230 | -2.56% | 10,900 | 429億9130万 | -2.56% |
| 12/02 | 3,400 | 3,400 | 3,315 | 3,315 | -1.34% | 6,700 | 441億2265万 | -0.39% |
| 12/01 | 3,395 | 3,405 | 3,300 | 3,360 | -0.74% | 20,000 | 447億2160万 | +0.72% |
| 11/28 | 3,360 | 3,385 | 3,320 | 3,385 | 0% | 21,100 | 450億5435万 | +1.26% |
| 11/27 | 3,420 | 3,430 | 3,360 | 3,385 | +0.15% | 9,500 | 450億5435万 | +1.14% |
| 11/26 | 3,340 | 3,390 | 3,340 | 3,380 | +1.2% | 10,000 | 449億8780万 | +0.87% |
| 11/25 | 3,325 | 3,380 | 3,310 | 3,340 | 0% | 12,300 | 444億5540万 | -0.48% |
| 11/21 | 3,270 | 3,340 | 3,270 | 3,340 | +1.21% | 8,100 | 444億5540万 | -0.57% |
| 11/20 | 3,290 | 3,315 | 3,290 | 3,300 | +0.46% | 6,800 | 439億2300万 | -1.9% |
| 11/19 | 3,275 | 3,310 | 3,260 | 3,285 | +0.31% | 9,200 | 437億2335万 | -2.55% |
| 11/18 | 3,330 | 3,330 | 3,265 | 3,275 | -1.95% | 15,000 | 435億9025万 | -2.99% |
| 11/17 | 3,350 | 3,360 | 3,325 | 3,340 | 0% | 8,500 | 444億5540万 | -1.24% |
| 11/14 | 3,325 | 3,355 | 3,310 | 3,340 | +0.6% | 10,100 | 444億5540万 | -1.42% |
| 11/13 | 3,295 | 3,345 | 3,290 | 3,320 | +0.76% | 5,700 | 441億8920万 | -2.21% |
| 11/12 | 3,300 | 3,305 | 3,275 | 3,295 | +1.07% | 7,500 | 438億5645万 | -3.15% |
| 11/11 | 3,310 | 3,310 | 3,210 | 3,260 | +0.62% | 13,800 | 433億9060万 | -4.45% |
| 11/10 | 3,295 | 3,310 | 3,235 | 3,240 | -1.07% | 8,300 | 431億2440万 | -5.37% |
| 11/07 | 3,300 | 3,300 | 3,255 | 3,275 | -0.76% | 5,700 | 435億9025万 | -4.63% |
| 11/06 | 3,250 | 3,345 | 3,235 | 3,300 | +0.61% | 21,300 | 439億2300万 | -4.13% |
| 11/05 | 3,245 | 3,300 | 3,205 | 3,280 | +0.61% | 15,700 | 436億5680万 | -4.93% |
| 11/04 | 3,290 | 3,345 | 3,240 | 3,260 | -0.76% | 12,800 | 433億9060万 | -5.75% |
| 10/31 | 3,330 | 3,330 | 3,230 | 3,285 | 0% | 11,000 | 437億2335万 | -5.33% |
| 10/30 | 3,335 | 3,370 | 3,260 | 3,285 | -2.23% | 65,300 | 437億2335万 | -5.52% |
| 10/29 | 3,435 | 3,435 | 3,350 | 3,360 | -2.33% | 11,800 | 447億2160万 | -3.53% |
| 10/28 | 3,545 | 3,545 | 3,440 | 3,440 | -3.1% | 12,700 | 457億8640万 | -1.32% |
| 10/27 | 3,535 | 3,560 | 3,520 | 3,550 | +0.57% | 10,700 | 472億5050万 | +1.87% |
| 10/24 | 3,520 | 3,535 | 3,495 | 3,530 | 0% | 8,100 | 469億8430万 | +1.47% |
| 10/23 | 3,495 | 3,555 | 3,475 | 3,530 | +1.58% | 10,300 | 469億8430万 | +1.67% |
| 10/22 | 3,485 | 3,500 | 3,470 | 3,475 | -0.71% | 18,600 | 462億5225万 | +0.23% |
| 10/21 | 3,550 | 3,550 | 3,480 | 3,500 | +0.29% | 12,300 | 465億8500万 | +1.04% |
| 10/20 | 3,455 | 3,495 | 3,445 | 3,490 | +1.9% | 18,600 | 464億5190万 | +0.87% |
| 10/17 | 3,450 | 3,460 | 3,425 | 3,425 | -0.72% | 10,500 | 455億8675万 | -0.98% |
| 10/16 | 3,460 | 3,520 | 3,390 | 3,450 | -1.15% | 22,500 | 459億1950万 | -0.38% |
| 10/15 | 3,455 | 3,490 | 3,450 | 3,490 | +2.2% | 16,300 | 464億5190万 | +0.58% |
| 10/14 | 3,395 | 3,445 | 3,365 | 3,415 | +0.15% | 14,500 | 454億5365万 | -1.75% |
| 10/10 | 3,440 | 3,440 | 3,405 | 3,410 | -2.29% | 16,300 | 453億8710万 | -2.07% |
| 10/09 | 3,485 | 3,515 | 3,455 | 3,490 | -0.57% | 11,900 | 464億5190万 | +0.09% |
| 10/08 | 3,480 | 3,530 | 3,465 | 3,510 | +0.29% | 17,600 | 467億1810万 | +0.63% |
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。
