| 2026 |
| 03/06 | 2,267 | 2,269 | 2,248 | 2,267 | -0.04% | 3,400 | 529億4986万 | +3.05% |
| 03/05 | 2,276 | 2,285 | 2,263 | 2,268 | +0.67% | 8,300 | 529億7322万 | +3.37% |
| 03/04 | 2,255 | 2,255 | 2,214 | 2,253 | -0.22% | 16,400 | 526億2287万 | +2.92% |
| 03/03 | 2,262 | 2,269 | 2,258 | 2,258 | -0.18% | 6,900 | 527億3965万 | +3.39% |
| 03/02 | 2,255 | 2,262 | 2,235 | 2,262 | -0.48% | 10,800 | 528億3308万 | +3.81% |
| 02/27 | 2,273 | 2,275 | 2,256 | 2,273 | -0.13% | 2,900 | 530億9000万 | +4.55% |
| 02/26 | 2,286 | 2,288 | 2,200 | 2,276 | +0.44% | 9,400 | 531億6007万 | +4.98% |
| 02/25 | 2,229 | 2,266 | 2,229 | 2,266 | +1.66% | 5,700 | 529億2650万 | +4.76% |
| 02/24 | 2,237 | 2,237 | 2,221 | 2,229 | -0.27% | 2,700 | 520億6230万 | +3.34% |
| 02/20 | 2,204 | 2,235 | 2,204 | 2,235 | +1.13% | 4,700 | 522億244万 | +3.76% |
| 02/19 | 2,201 | 2,210 | 2,192 | 2,210 | +0.59% | 10,900 | 516億1852万 | +2.84% |
| 02/18 | 2,186 | 2,206 | 2,186 | 2,197 | +0.5% | 6,300 | 513億1488万 | +2.38% |
| 02/17 | 2,181 | 2,186 | 2,179 | 2,186 | +0.51% | 3,900 | 510億5796万 | +1.96% |
| 02/16 | 2,159 | 2,183 | 2,159 | 2,175 | +0.83% | 4,100 | 508億104万 | +1.59% |
| 02/13 | 2,169 | 2,169 | 2,152 | 2,157 | -0.92% | 7,300 | 503億8061万 | +0.89% |
| 02/12 | 2,168 | 2,180 | 2,167 | 2,177 | +0.18% | 5,900 | 508億4775万 | +1.87% |
| 02/10 | 2,167 | 2,174 | 2,150 | 2,173 | +0.28% | 6,400 | 507億5432万 | +1.78% |
| 02/09 | 2,153 | 2,173 | 2,153 | 2,167 | +0.88% | 4,800 | 506億1418万 | +1.59% |
| 02/06 | 2,139 | 2,157 | 2,139 | 2,148 | +0.33% | 3,600 | 501億7040万 | +0.75% |
| 02/05 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 2,157 | 2,157 | 2,136 | 2,141 | -0.09% | 8,600 | 500億690万 | +0.47% |
| 02/04 | 2,137 | 2,143 | 2,137 | 2,143 | 0% | 1,500 | 500億5362万 | +0.66% |
| 02/03 | 2,146 | 2,158 | 2,128 | 2,143 | +0.23% | 7,800 | 500億5362万 | +0.75% |
| 02/02 | 2,137 | 2,139 | 2,128 | 2,138 | +0.52% | 3,200 | 499億3683万 | +0.56% |
| 01/30 | 2,128 | 2,130 | 2,127 | 2,127 | -0.05% | 1,400 | 496億7991万 | +0.09% |
| 01/29 | 2,131 | 2,131 | 2,128 | 2,128 | -0.19% | 1,400 | 497億327万 | +0.14% |
| 01/28 | 2,146 | 2,147 | 2,129 | 2,132 | +0.05% | 6,800 | 497億9669万 | +0.38% |
| 01/27 | 2,130 | 2,131 | 2,126 | 2,131 | +0.09% | 900 | 497億7334万 | +0.42% |
| 01/26 | 2,148 | 2,148 | 2,125 | 2,129 | -0.23% | 5,600 | 497億2662万 | +0.42% |
| 01/23 | 2,128 | 2,136 | 2,128 | 2,134 | +0.23% | 1,700 | 498億4341万 | +0.85% |
| 01/22 | 2,139 | 2,139 | 2,125 | 2,129 | -0.19% | 2,200 | 497億2662万 | +0.8% |
| 01/21 | 2,140 | 2,140 | 2,122 | 2,133 | -0.33% | 2,400 | 498億2005万 | +1.19% |
| 01/20 | 2,136 | 2,144 | 2,124 | 2,140 | +0.47% | 2,500 | 499億8355万 | +1.71% |
| 01/19 | 2,138 | 2,140 | 2,122 | 2,130 | -0.28% | 6,400 | 497億4998万 | +1.48% |
| 01/16 | 2,125 | 2,138 | 2,125 | 2,136 | +0.38% | 1,400 | 498億9012万 | +1.96% |
| 01/15 | 2,138 | 2,138 | 2,126 | 2,128 | -0.47% | 2,700 | 497億327万 | +1.82% |
| 01/14 | 2,124 | 2,138 | 2,124 | 2,138 | +0.38% | 2,400 | 499億3683万 | +2.54% |
| 01/13 | 2,134 | 2,134 | 2,111 | 2,130 | +0.76% | 4,700 | 497億4998万 | +2.4% |
| 01/09 | 2,110 | 2,114 | 2,103 | 2,114 | +0.19% | 2,500 | 493億7627万 | +1.88% |
| 01/08 | 2,116 | 2,117 | 2,110 | 2,110 | -0.28% | 3,200 | 492億8284万 | +1.88% |
| 01/07 | 2,130 | 2,130 | 2,115 | 2,116 | -0.84% | 4,600 | 494億2298万 | +2.37% |
| 01/06 | 2,140 | 2,145 | 2,134 | 2,134 | -0.05% | 4,000 | 498億4341万 | +3.44% |
| 01/05 | 2,150 | 2,150 | 2,134 | 2,135 | +0.33% | 4,400 | 498億6676万 | +3.74% |
| 2025 |
| 12/30 | 2,120 | 2,130 | 2,120 | 2,128 | +0.38% | 1,400 | 497億327万 | +3.6% |
| 12/29 | 2,106 | 2,120 | 2,100 | 2,120 | +1.19% | 6,400 | 495億1641万 | +3.47% |
| 12/26 | 2,108 | 2,108 | 2,091 | 2,095 | -0.38% | 4,200 | 489億3249万 | +2.44% |
| 12/25 | 2,111 | 2,111 | 2,093 | 2,103 | -0.38% | 3,700 | 491億1935万 | +3.09% |
| 12/24 | 2,119 | 2,119 | 2,110 | 2,111 | -0.38% | 2,800 | 493億620万 | +3.68% |
| 12/23 | 2,119 | 2,121 | 2,114 | 2,119 | +0.24% | 2,100 | 494億9305万 | +4.33% |
| 12/22 | 2,112 | 2,120 | 2,111 | 2,114 | +0.48% | 4,600 | 493億7627万 | +4.34% |
| 12/19 | 2,078 | 2,108 | 2,078 | 2,104 | +1.25% | 9,100 | 491億4270万 | +4.06% |
| 12/18 | 2,083 | 2,096 | 2,062 | 2,078 | -0.1% | 5,700 | 485億3543万 | +3.02% |
| 12/17 | 2,058 | 2,084 | 2,051 | 2,080 | +1.61% | 6,400 | 485億8214万 | +3.28% |
| 12/16 | 2,045 | 2,047 | 2,037 | 2,047 | +0.54% | 5,600 | 478億1136万 | +1.79% |
| 12/15 | 2,035 | 2,037 | 2,007 | 2,036 | +0.34% | 11,800 | 475億5444万 | +1.34% |
| 12/12 | 2,033 | 2,033 | 2,018 | 2,029 | +0.55% | 9,900 | 473億9094万 | +1.1% |
| 12/11 | 2,035 | 2,035 | 2,014 | 2,018 | -0.49% | 7,400 | 471億3402万 | +0.6% |
| 12/10 | 2,034 | 2,037 | 2,021 | 2,028 | +0.25% | 5,300 | 473億6759万 | +1.15% |
| 12/09 | 2,038 | 2,048 | 2,023 | 2,023 | +0.4% | 12,100 | 472億5080万 | +1% |
| 12/08 | 2,011 | 2,018 | 2,011 | 2,015 | +0.2% | 5,600 | 470億6395万 | +0.6% |
| 12/05 | 2,029 | 2,031 | 2,009 | 2,011 | +0.1% | 11,500 | 469億7052万 | +0.4% |
| 12/04 | 2,023 | 2,024 | 2,008 | 2,009 | -0.05% | 6,500 | 469億2381万 | +0.25% |
| 12/03 | 2,019 | 2,028 | 2,010 | 2,010 | +0.1% | 7,900 | 469億4716万 | +0.25% |
| 12/02 | 2,011 | 2,012 | 2,004 | 2,008 | -0.05% | 3,600 | 469億45万 | +0.05% |
| 12/01 | 2,021 | 2,021 | 2,004 | 2,009 | -0.15% | 6,500 | 469億2381万 | +0.05% |
| 11/28 | 2,014 | 2,015 | 2,007 | 2,012 | -0.1% | 5,200 | 469億9388万 | +0.15% |
| 11/27 | 2,016 | 2,019 | 2,011 | 2,014 | -0.4% | 2,400 | 470億4059万 | +0.2% |
| 11/26 | 2,037 | 2,037 | 2,012 | 2,022 | 0% | 6,300 | 472億2744万 | +0.6% |
| 11/25 | 2,005 | 2,023 | 2,005 | 2,022 | +1.15% | 8,300 | 472億2744万 | +0.6% |
| 11/21 | 1,991 | 2,000 | 1,991 | 1,999 | +0.4% | 7,200 | 466億9024万 | -0.55% |
| 11/20 | 1,996 | 2,005 | 1,991 | 1,991 | 0% | 6,900 | 465億338万 | -1.04% |
| 11/19 | 1,992 | 1,996 | 1,990 | 1,991 | -0.05% | 7,500 | 465億338万 | -1.09% |
| 11/18 | 2,000 | 2,000 | 1,991 | 1,992 | -0.3% | 5,100 | 465億2674万 | -1.14% |
| 11/17 | 2,000 | 2,000 | 1,995 | 1,998 | -0.05% | 2,000 | 466億6688万 | -0.94% |
| 11/14 | 2,000 | 2,004 | 1,996 | 1,999 | +0.15% | 11,400 | 466億9024万 | -1.04% |
| 11/13 | 1,995 | 2,013 | 1,991 | 1,996 | -0.05% | 8,400 | 466億2017万 | -1.29% |
| 11/12 | 2,000 | 2,000 | 1,982 | 1,997 | 0% | 4,500 | 466億4352万 | -1.33% |
| 11/11 | 1,995 | 1,997 | 1,984 | 1,997 | +0.15% | 6,400 | 466億4352万 | -1.43% |
| 11/10 | 2,011 | 2,011 | 1,992 | 1,994 | -0.1% | 8,700 | 465億7345万 | -1.68% |
| 11/07 | （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) |
| 11/07 | 1,993 | 1,996 | 1,969 | 1,996 | +0.15% | 20,600 | 466億2017万 | -1.67% |
| 11/06 | 1,995 | 1,996 | 1,984 | 1,993 | -0.25% | 9,100 | 465億5010万 | -1.92% |
| 11/05 | 2,007 | 2,007 | 1,990 | 1,998 | +0.4% | 8,000 | 466億6688万 | -1.82% |
| 11/04 | 2,001 | 2,011 | 1,902 | 1,990 | -0.85% | 84,500 | 464億8003万 | -2.31% |
| 10/31 | 2,026 | 2,026 | 1,920 | 2,007 | -0.94% | 28,000 | 468億7709万 | -1.67% |
| 10/30 | 2,030 | 2,030 | 2,024 | 2,026 | -0.3% | 3,300 | 473億2087万 | -0.83% |
| 10/29 | 2,037 | 2,037 | 2,032 | 2,032 | -0.39% | 1,800 | 474億6101万 | -0.59% |
| 10/28 | 2,041 | 2,047 | 2,037 | 2,040 | -0.05% | 9,900 | 476億4787万 | -0.24% |
| 10/27 | 2,047 | 2,047 | 2,037 | 2,041 | -0.1% | 8,400 | 476億7122万 | -0.2% |
| 10/24 | 2,040 | 2,043 | 2,036 | 2,043 | +0.44% | 7,000 | 477億1794万 | -0.15% |
| 10/23 | 2,026 | 2,034 | 2,026 | 2,034 | +0.3% | 5,800 | 475億773万 | -0.59% |
| 10/22 | 2,026 | 2,035 | 2,024 | 2,028 | +0.05% | 9,300 | 473億6759万 | -0.93% |
| 10/21 | 2,024 | 2,027 | 2,022 | 2,027 | +0.2% | 3,800 | 473億4423万 | -1.03% |
| 10/20 | 2,025 | 2,035 | 2,022 | 2,023 | -0.05% | 7,900 | 472億5080万 | -1.32% |
| 10/17 | 2,031 | 2,032 | 2,022 | 2,024 | -0.39% | 2,600 | 472億7416万 | -1.32% |
| 10/16 | 2,044 | 2,046 | 2,030 | 2,032 | +0.1% | 3,600 | 474億6101万 | -1.02% |
| 10/15 | 2,030 | 2,030 | 2,021 | 2,030 | -0.29% | 11,400 | 474億1430万 | -1.22% |
| 10/14 | 2,041 | 2,041 | 2,022 | 2,036 | -0.59% | 6,200 | 475億5444万 | -0.97% |
| 10/10 | 2,052 | 2,052 | 2,045 | 2,048 | -0.49% | 1,200 | 478億3472万 | -0.49% |
| 10/09 | 2,046 | 2,058 | 2,039 | 2,058 | +0.44% | 20,300 | 480億6829万 | 0% |
| 10/08 | 2,048 | 2,051 | 2,046 | 2,049 | +0.2% | 3,100 | 478億5808万 | -0.49% |
| 10/07 | 2,050 | 2,051 | 2,045 | 2,045 | -0.24% | 8,800 | 477億6465万 | -0.73% |
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。
