| 2026 |
| 03/10 | 4,485 | 4,485 | 4,470 | 4,470 | -0.22% | 4,300 | 543億9990万 | -3.02% |
| 03/09 | 4,490 | 4,490 | 4,470 | 4,480 | -0.22% | 6,900 | 545億2160万 | -2.97% |
| 03/06 | 4,485 | 4,490 | 4,485 | 4,490 | 0% | 2,700 | 546億4330万 | -2.9% |
| 03/05 | 4,480 | 4,490 | 4,480 | 4,490 | +0.22% | 6,700 | 546億4330万 | -3.07% |
| 03/04 | 4,485 | 4,495 | 4,475 | 4,480 | -0.22% | 5,900 | 545億2160万 | -3.47% |
| 03/03 | 4,495 | 4,495 | 4,455 | 4,490 | -0.11% | 12,000 | 546億4330万 | -3.46% |
| 03/02 | 4,515 | 4,520 | 4,490 | 4,495 | -0.44% | 20,800 | 547億415万 | -3.54% |
| 02/27 | 4,535 | 4,545 | 4,505 | 4,515 | +0.33% | 11,100 | 549億4755万 | -3.3% |
| 02/26 | 4,500 | 4,570 | 4,495 | 4,500 | -2.91% | 25,200 | 547億6500万 | -3.76% |
| 02/25 | 4,660 | 4,730 | 4,620 | 4,635 | -0.64% | 22,500 | 564億795万 | -1.07% |
| 02/24 | 4,690 | 4,690 | 4,665 | 4,665 | -0.21% | 11,900 | 567億7305万 | -0.47% |
| 02/20 | 4,690 | 4,690 | 4,670 | 4,675 | -0.32% | 2,500 | 568億9475万 | -0.26% |
| 02/19 | 4,670 | 4,690 | 4,660 | 4,690 | +0.43% | 5,400 | 570億7730万 | +0.02% |
| 02/18 | 4,665 | 4,670 | 4,655 | 4,670 | 0% | 4,100 | 568億3390万 | -0.43% |
| 02/17 | 4,670 | 4,675 | 4,665 | 4,670 | +0.11% | 1,300 | 568億3390万 | -0.51% |
| 02/16 | 4,695 | 4,700 | 4,665 | 4,665 | -0.64% | 6,500 | 567億7305万 | -0.7% |
| 02/13 | 4,685 | 4,705 | 4,665 | 4,695 | +0.43% | 3,400 | 571億3815万 | -0.15% |
| 02/12 | 4,680 | 4,710 | 4,675 | 4,675 | -0.21% | 8,700 | 568億9475万 | -0.62% |
| 02/10 | 4,690 | 4,715 | 4,680 | 4,685 | +0.11% | 6,100 | 570億1645万 | -0.45% |
| 02/09 | 4,690 | 4,710 | 4,680 | 4,680 | -0.21% | 4,300 | 569億5560万 | -0.59% |
| 02/06 | 4,690 | 4,695 | 4,685 | 4,690 | +0.11% | 1,300 | 570億7730万 | -0.38% |
| 02/05 | 4,695 | 4,710 | 4,675 | 4,685 | -0.21% | 3,000 | 570億1645万 | -0.51% |
| 02/04 | 4,675 | 4,695 | 4,660 | 4,695 | +0.32% | 3,600 | 571億3815万 | -0.28% |
| 02/03 | 4,690 | 4,690 | 4,665 | 4,680 | +0.32% | 1,000 | 569億5560万 | -0.59% |
| 02/02 | 4,655 | 4,715 | 4,650 | 4,665 | +0.21% | 4,200 | 567億7305万 | -0.89% |
| 01/30 | 4,660 | 4,700 | 4,655 | 4,655 | -0.11% | 4,400 | 566億5135万 | -1.13% |
| 01/29 | 4,715 | 4,715 | 4,660 | 4,660 | -0.85% | 5,500 | 567億1220万 | -1.02% |
| 01/28 | 4,725 | 4,725 | 4,700 | 4,700 | -0.42% | 3,300 | 571億9900万 | -0.17% |
| 01/27 | 4,730 | 4,730 | 4,710 | 4,720 | -0.21% | 1,000 | 574億4240万 | +0.28% |
| 01/26 | 4,715 | 4,730 | 4,705 | 4,730 | +0.42% | 2,400 | 575億6410万 | +0.55% |
| 01/23 | 4,720 | 4,720 | 4,710 | 4,710 | 0% | 1,200 | 573億2070万 | +0.19% |
| 01/22 | 4,705 | 4,720 | 4,705 | 4,710 | +0.11% | 600 | 573億2070万 | +0.23% |
| 01/21 | 4,715 | 4,725 | 4,705 | 4,705 | -0.21% | 1,900 | 572億5985万 | +0.19% |
| 01/20 | 4,695 | 4,720 | 4,695 | 4,715 | +0.86% | 2,500 | 573億8155万 | +0.47% |
| 01/19 | 4,670 | 4,675 | 4,670 | 4,675 | -0.11% | 1,500 | 568億9475万 | -0.32% |
| 01/16 | 4,715 | 4,715 | 4,680 | 4,680 | -0.85% | 4,200 | 569億5560万 | -0.15% |
| 01/15 | 4,705 | 4,725 | 4,690 | 4,720 | 0% | 4,700 | 574億4240万 | +0.79% |
| 01/14 | 4,765 | 4,765 | 4,655 | 4,720 | -0.94% | 12,200 | 574億4240万 | +0.9% |
| 01/13 | （IR情報）16:00 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/13 | 4,775 | 4,790 | 4,765 | 4,765 | -0.1% | 6,400 | 579億9005万 | +1.97% |
| 01/09 | 4,765 | 4,780 | 4,755 | 4,770 | +0.21% | 2,500 | 580億5090万 | +2.23% |
| 01/08 | 4,750 | 4,775 | 4,740 | 4,760 | +0.32% | 3,000 | 579億2920万 | +2.17% |
| 01/07 | 4,725 | 4,765 | 4,725 | 4,745 | +0.42% | 5,000 | 577億4665万 | +2% |
| 01/06 | 4,730 | 4,740 | 4,705 | 4,725 | -0.11% | 5,400 | 575億325万 | +1.7% |
| 01/05 | 4,700 | 4,745 | 4,695 | 4,730 | +0.64% | 4,900 | 575億6410万 | +1.94% |
| 2025 |
| 12/30 | 4,670 | 4,700 | 4,670 | 4,700 | +0.11% | 3,900 | 571億9900万 | +1.45% |
| 12/29 | 4,675 | 4,695 | 4,670 | 4,695 | +0.54% | 2,900 | 571億3815万 | +1.45% |
| 12/26 | 4,670 | 4,680 | 4,650 | 4,670 | -0.32% | 6,000 | 568億3390万 | +1.04% |
| 12/25 | 4,675 | 4,685 | 4,670 | 4,685 | +0.21% | 4,200 | 570億1645万 | +1.45% |
| 12/24 | 4,670 | 4,685 | 4,670 | 4,675 | +0.11% | 3,200 | 568億9475万 | +1.37% |
| 12/23 | 4,660 | 4,675 | 4,660 | 4,670 | +0.21% | 2,600 | 568億3390万 | +1.35% |
| 12/22 | 4,670 | 4,675 | 4,655 | 4,660 | -0.21% | 2,200 | 567億1220万 | +1.24% |
| 12/19 | 4,655 | 4,675 | 4,650 | 4,670 | 0% | 3,300 | 568億3390万 | +1.54% |
| 12/18 | 4,650 | 4,670 | 4,640 | 4,670 | +0.43% | 2,900 | 568億3390万 | +1.63% |
| 12/17 | 4,650 | 4,660 | 4,635 | 4,650 | 0% | 1,600 | 565億9050万 | +1.31% |
| 12/16 | 4,660 | 4,660 | 4,650 | 4,650 | -0.21% | 800 | 565億9050万 | +1.37% |
| 12/15 | 4,645 | 4,695 | 4,640 | 4,660 | +0.43% | 7,000 | 567億1220万 | +1.68% |
| 12/12 | 4,650 | 4,670 | 4,630 | 4,640 | +0.11% | 2,500 | 564億6880万 | +1.33% |
| 12/11 | 4,645 | 4,655 | 4,625 | 4,635 | +0.22% | 3,900 | 564億795万 | +1.29% |
| 12/10 | 4,590 | 4,625 | 4,590 | 4,625 | +0.65% | 3,200 | 562億8625万 | +1.14% |
| 12/09 | 4,595 | 4,600 | 4,585 | 4,595 | -0.11% | 3,000 | 559億2115万 | +0.55% |
| 12/08 | 4,590 | 4,600 | 4,570 | 4,600 | +0.22% | 3,900 | 559億8200万 | +0.68% |
| 12/05 | 4,600 | 4,600 | 4,565 | 4,590 | 0% | 4,700 | 558億6030万 | +0.48% |
| 12/04 | 4,590 | 4,595 | 4,585 | 4,590 | -0.11% | 1,400 | 558億6030万 | +0.53% |
| 12/03 | 4,595 | 4,595 | 4,590 | 4,595 | 0% | 1,400 | 559億2115万 | +0.66% |
| 12/02 | 4,585 | 4,595 | 4,585 | 4,595 | +0.22% | 2,700 | 559億2115万 | +0.68% |
| 12/01 | 4,575 | 4,590 | 4,575 | 4,585 | -0.11% | 4,700 | 557億9945万 | +0.48% |
| 11/28 | 4,570 | 4,615 | 4,570 | 4,590 | +0.44% | 4,900 | 558億6030万 | +0.61% |
| 11/27 | 4,570 | 4,575 | 4,560 | 4,570 | +0.11% | 3,000 | 556億1690万 | +0.2% |
| 11/26 | 4,560 | 4,570 | 4,560 | 4,565 | +0.11% | 4,100 | 555億5605万 | +0.09% |
| 11/25 | 4,560 | 4,560 | 4,550 | 4,560 | +0.22% | 1,500 | 554億9520万 | -0.02% |
| 11/21 | 4,550 | 4,560 | 4,545 | 4,550 | -0.33% | 1,000 | 553億7350万 | -0.24% |
| 11/20 | 4,555 | 4,565 | 4,540 | 4,565 | +0.22% | 4,500 | 555億5605万 | +0.07% |
| 11/19 | 4,555 | 4,560 | 4,550 | 4,555 | 0% | 3,000 | 554億3435万 | -0.13% |
| 11/18 | 4,550 | 4,565 | 4,545 | 4,555 | +0.11% | 3,500 | 554億3435万 | -0.13% |
| 11/17 | 4,575 | 4,575 | 4,520 | 4,550 | -0.33% | 9,500 | 553億7350万 | -0.26% |
| 11/14 | 4,570 | 4,575 | 4,565 | 4,565 | 0% | 1,700 | 555億5605万 | +0.04% |
| 11/13 | 4,560 | 4,570 | 4,560 | 4,565 | +0.11% | 1,400 | 555億5605万 | +0.04% |
| 11/12 | 4,560 | 4,575 | 4,560 | 4,560 | +0.11% | 1,300 | 554億9520万 | -0.04% |
| 11/11 | 4,555 | 4,570 | 4,555 | 4,555 | 0% | 3,800 | 554億3435万 | -0.18% |
| 11/10 | 4,560 | 4,560 | 4,555 | 4,555 | -0.22% | 2,000 | 554億3435万 | -0.2% |
| 11/07 | 4,555 | 4,565 | 4,555 | 4,565 | +0.11% | 2,800 | 555億5605万 | 0% |
| 11/06 | 4,560 | 4,565 | 4,555 | 4,560 | 0% | 1,200 | 554億9520万 | -0.11% |
| 11/05 | 4,565 | 4,565 | 4,550 | 4,560 | -0.11% | 4,900 | 554億9520万 | -0.13% |
| 11/04 | 4,570 | 4,570 | 4,560 | 4,565 | -0.11% | 2,500 | 555億5605万 | -0.07% |
| 10/31 | 4,560 | 4,570 | 4,560 | 4,570 | +0.22% | 700 | 556億1690万 | +0.04% |
| 10/30 | 4,560 | 4,565 | 4,555 | 4,560 | +0.11% | 4,500 | 554億9520万 | -0.18% |
| 10/29 | 4,565 | 4,565 | 4,555 | 4,555 | -0.22% | 2,900 | 554億3435万 | -0.28% |
| 10/28 | 4,560 | 4,570 | 4,555 | 4,565 | +0.11% | 2,900 | 555億5605万 | -0.09% |
| 10/27 | 4,560 | 4,575 | 4,560 | 4,560 | -0.11% | 4,000 | 554億9520万 | -0.2% |
| 10/24 | 4,570 | 4,570 | 4,565 | 4,565 | -0.11% | 1,200 | 555億5605万 | -0.09% |
| 10/23 | 4,570 | 4,570 | 4,555 | 4,570 | 0% | 5,700 | 556億1690万 | +0.02% |
| 10/22 | 4,570 | 4,570 | 4,565 | 4,570 | +0.11% | 800 | 556億1690万 | +0.02% |
| 10/21 | 4,565 | 4,570 | 4,565 | 4,565 | +0.11% | 1,100 | 555億5605万 | -0.09% |
| 10/20 | 4,560 | 4,570 | 4,560 | 4,560 | +0.11% | 2,300 | 554億9520万 | -0.2% |
| 10/17 | 4,570 | 4,570 | 4,555 | 4,555 | -0.33% | 2,900 | 554億3435万 | -0.33% |
| 10/16 | 4,555 | 4,570 | 4,555 | 4,570 | +0.33% | 1,600 | 556億1690万 | 0% |
| 10/15 | 4,575 | 4,580 | 4,555 | 4,555 | -0.11% | 8,300 | 554億3435万 | -0.31% |
| 10/14 | 4,560 | 4,575 | 4,555 | 4,560 | -0.33% | 3,600 | 554億9520万 | -0.2% |
| 10/10 | （IR情報）16:00 2026年2月期第2四半期(中間期)業績予想と実績との差異に関するお知らせ |
| 10/10 | （IR情報）16:00 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/10 | 4,570 | 4,580 | 4,555 | 4,575 | +0.22% | 3,900 | 556億7775万 | +0.13% |
| 10/09 | 4,560 | 4,565 | 4,555 | 4,565 | +0.11% | 2,300 | 555億5605万 | -0.07% |
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。
