| 2026 |
| 03/06 | 4,365 | 4,420 | 4,355 | 4,390 | -0.34% | 4,700 | 335億2365万 | +0.09% |
| 03/05 | 4,415 | 4,455 | 4,400 | 4,405 | +1.38% | 5,700 | 336億3820万 | -0.09% |
| 03/04 | 4,350 | 4,365 | 4,300 | 4,345 | -0.69% | 10,000 | 331億8001万 | -1.81% |
| 03/03 | 4,380 | 4,380 | 4,350 | 4,375 | +0.57% | 4,200 | 334億911万 | -1.57% |
| 03/02 | 4,410 | 4,410 | 4,350 | 4,350 | -1.36% | 7,500 | 332億1820万 | -2.6% |
| 02/27 | 4,420 | 4,485 | 4,400 | 4,410 | -0.45% | 8,200 | 336億7638万 | -1.74% |
| 02/26 | 4,355 | 4,490 | 4,350 | 4,430 | +2.55% | 5,900 | 338億2911万 | -1.71% |
| 02/25 | 4,300 | 4,350 | 4,300 | 4,320 | +0.7% | 5,900 | 329億8910万 | -4.64% |
| 02/24 | 4,350 | 4,360 | 4,270 | 4,290 | -1.38% | 9,400 | 327億6001万 | -5.94% |
| 02/20 | 4,330 | 4,350 | 4,290 | 4,350 | +0.46% | 6,100 | 332億1820万 | -5.29% |
| 02/19 | 4,350 | 4,350 | 4,305 | 4,330 | +0.7% | 6,200 | 330億6547万 | -6.38% |
| 02/18 | 4,365 | 4,365 | 4,285 | 4,300 | -0.46% | 9,800 | 328億3638万 | -7.67% |
| 02/17 | 4,355 | 4,355 | 4,305 | 4,320 | -0.69% | 8,200 | 329億8910万 | -7.91% |
| 02/16 | 4,355 | 4,365 | 4,260 | 4,350 | +1.52% | 17,900 | 332億1820万 | -7.9% |
| 02/13 | 4,340 | 4,345 | 4,265 | 4,285 | -1.27% | 12,400 | 327億2183万 | -9.9% |
| 02/12 | 4,400 | 4,400 | 4,315 | 4,340 | -0.57% | 9,200 | 331億4183万 | -9.43% |
| 02/10 | 4,370 | 4,480 | 4,350 | 4,365 | 0% | 10,500 | 333億3274万 | -9.57% |
| 02/09 | 4,380 | 4,395 | 4,335 | 4,365 | +1.28% | 14,500 | 333億3274万 | -10.24% |
| 02/06 | 4,350 | 4,350 | 4,210 | 4,310 | -0.92% | 33,100 | 329億1274万 | -11.99% |
| 02/05 | 4,415 | 4,415 | 4,325 | 4,350 | -1.36% | 12,300 | 332億1820万 | -11.85% |
| 02/04 | 4,530 | 4,530 | 4,335 | 4,410 | -2.65% | 17,100 | 336億7638万 | -11.36% |
| 02/03 | 4,505 | 4,550 | 4,460 | 4,530 | +1.8% | 9,600 | 345億9274万 | -9.54% |
| 02/02 | 4,405 | 4,475 | 4,330 | 4,450 | +1.6% | 32,400 | 339億8183万 | -11.53% |
| 01/30 | （IR情報）13:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 4,905 | 5,070 | 4,200 | 4,380 | -10.61% | 98,100 | 334億4729万 | -13.39% |
| 01/29 | 4,965 | 4,965 | 4,845 | 4,900 | -1.11% | 11,500 | 374億1820万 | -3.66% |
| 01/28 | 4,815 | 4,955 | 4,785 | 4,955 | +2.91% | 8,600 | 378億3820万 | -2.69% |
| 01/27 | 4,815 | 4,835 | 4,760 | 4,815 | -0.41% | 8,400 | 367億6911万 | -5.5% |
| 01/26 | 4,875 | 4,880 | 4,810 | 4,835 | -1.63% | 11,800 | 369億2183万 | -5.31% |
| 01/23 | 4,905 | 4,915 | 4,855 | 4,915 | +0.2% | 8,600 | 375億3274万 | -3.91% |
| 01/22 | 4,895 | 4,905 | 4,875 | 4,905 | +0.62% | 4,800 | 374億5638万 | -4.22% |
| 01/21 | 4,920 | 4,965 | 4,865 | 4,875 | -2.5% | 13,900 | 372億2729万 | -4.92% |
| 01/20 | 5,070 | 5,080 | 4,965 | 5,000 | -1.77% | 10,600 | 381億8184万 | -2.65% |
| 01/19 | 5,080 | 5,110 | 5,080 | 5,090 | 0% | 4,300 | 388億6911万 | -1.03% |
| 01/16 | 5,160 | 5,160 | 5,090 | 5,090 | -1.55% | 4,600 | 388億6911万 | -1.11% |
| 01/15 | 5,160 | 5,170 | 5,110 | 5,170 | +1.17% | 3,300 | 394億8002万 | +0.27% |
| 01/14 | 5,160 | 5,160 | 5,090 | 5,110 | -0.97% | 4,200 | 390億2184万 | -1.08% |
| 01/13 | 5,170 | 5,200 | 5,140 | 5,160 | +0.58% | 4,900 | 394億365万 | -0.33% |
| 01/09 | 5,160 | 5,160 | 5,030 | 5,130 | -0.58% | 5,200 | 391億7456万 | -1.08% |
| 01/08 | 5,190 | 5,190 | 5,140 | 5,160 | -0.58% | 2,800 | 394億365万 | -0.73% |
| 01/07 | 5,220 | 5,220 | 5,170 | 5,190 | -0.57% | 6,300 | 396億3274万 | -0.36% |
| 01/06 | 5,260 | 5,260 | 5,220 | 5,220 | -0.57% | 2,600 | 398億6184万 | -0.04% |
| 01/05 | 5,220 | 5,320 | 5,220 | 5,250 | +0.57% | 4,000 | 400億9093万 | +0.31% |
| 2025 |
| 12/30 | 5,240 | 5,270 | 5,210 | 5,220 | -0.95% | 4,300 | 398億6184万 | -0.44% |
| 12/29 | 5,340 | 5,370 | 5,260 | 5,270 | -1.31% | 4,200 | 402億4365万 | +0.42% |
| 12/26 | （IR情報）10:00 執行役員の異動に関するお知らせ |
| 12/26 | 5,310 | 5,340 | 5,250 | 5,340 | +1.91% | 4,300 | 407億7820万 | +1.64% |
| 12/25 | 5,130 | 5,240 | 5,130 | 5,240 | +2.95% | 6,200 | 400億1456万 | -0.27% |
| 12/24 | 5,150 | 5,150 | 5,090 | 5,090 | -0.39% | 1,900 | 388億6911万 | -3.2% |
| 12/23 | 5,160 | 5,160 | 5,040 | 5,110 | +0.2% | 3,200 | 390億2184万 | -2.89% |
| 12/22 | 5,120 | 5,120 | 5,060 | 5,100 | +0.59% | 2,200 | 389億4547万 | -3.26% |
| 12/19 | 5,030 | 5,110 | 5,020 | 5,070 | +0.8% | 4,600 | 387億1638万 | -4.09% |
| 12/18 | 5,060 | 5,060 | 5,030 | 5,030 | -0.79% | 1,600 | 384億1093万 | -5.2% |
| 12/17 | 5,070 | 5,110 | 5,050 | 5,070 | 0% | 2,400 | 387億1638万 | -4.77% |
| 12/16 | 5,070 | 5,070 | 5,050 | 5,070 | 0% | 1,500 | 387億1638万 | -5.18% |
| 12/15 | 5,040 | 5,090 | 5,020 | 5,070 | +0.6% | 3,600 | 387億1638万 | -5.59% |
| 12/12 | 5,010 | 5,080 | 4,985 | 5,040 | -1.37% | 11,100 | 384億8729万 | -6.53% |
| 12/11 | 5,170 | 5,170 | 5,060 | 5,110 | -1.35% | 4,800 | 390億2184万 | -5.72% |
| 12/10 | 5,180 | 5,210 | 5,130 | 5,180 | 0% | 1,500 | 395億5638万 | -4.73% |
| 12/09 | 5,290 | 5,290 | 5,130 | 5,180 | -2.63% | 3,800 | 395億5638万 | -4.95% |
| 12/08 | 5,380 | 5,380 | 5,180 | 5,320 | -2.03% | 6,700 | 406億2547万 | -2.46% |
| 12/05 | 5,340 | 5,430 | 5,340 | 5,430 | +0.93% | 1,500 | 414億6547万 | -0.17% |
| 12/04 | 5,360 | 5,410 | 5,360 | 5,380 | 0% | 1,800 | 410億8365万 | -0.85% |
| 12/03 | 5,380 | 5,440 | 5,360 | 5,380 | -0.74% | 1,000 | 410億8365万 | -0.68% |
| 12/02 | 5,390 | 5,420 | 5,380 | 5,420 | -0.37% | 2,600 | 413億8911万 | +0.13% |
| 12/01 | 5,480 | 5,480 | 5,370 | 5,440 | -1.45% | 3,300 | 415億4184万 | +0.63% |
| 11/28 | 5,530 | 5,560 | 5,520 | 5,520 | -0.18% | 1,100 | 421億5275万 | +2.34% |
| 11/27 | 5,500 | 5,600 | 5,470 | 5,530 | +1.28% | 3,900 | 422億2911万 | +2.77% |
| 11/26 | 5,400 | 5,500 | 5,390 | 5,460 | +1.87% | 3,300 | 416億9456万 | +1.77% |
| 11/25 | 5,390 | 5,410 | 5,360 | 5,360 | -0.74% | 5,400 | 409億3093万 | 0% |
| 11/21 | 5,350 | 5,400 | 5,290 | 5,400 | +0.93% | 2,200 | 412億3638万 | +1.01% |
| 11/20 | 5,360 | 5,400 | 5,320 | 5,350 | 0% | 4,700 | 408億5456万 | +0.36% |
| 11/19 | 5,200 | 5,350 | 5,200 | 5,350 | +3.28% | 5,300 | 408億5456万 | +0.66% |
| 11/18 | 5,300 | 5,340 | 5,150 | 5,180 | -3.54% | 12,300 | 395億5638万 | -2.1% |
| 11/17 | 5,430 | 5,480 | 5,360 | 5,370 | -1.1% | 3,200 | 410億729万 | +1.74% |
| 11/14 | 5,490 | 5,500 | 5,420 | 5,430 | -2.86% | 4,600 | 414億6547万 | +3.33% |
| 11/13 | 5,480 | 5,600 | 5,430 | 5,590 | +2.01% | 5,700 | 426億8729万 | +6.84% |
| 11/12 | 5,540 | 5,540 | 5,400 | 5,480 | -2.66% | 7,500 | 418億4729万 | +5.4% |
| 11/11 | 5,650 | 5,670 | 5,630 | 5,630 | -0.35% | 1,400 | 429億9275万 | +9.3% |
| 11/10 | 5,590 | 5,660 | 5,530 | 5,650 | +0.71% | 3,700 | 431億4547万 | +10.85% |
| 11/07 | 5,700 | 5,700 | 5,560 | 5,610 | -2.26% | 10,300 | 428億4002万 | +11.29% |
| 11/06 | 5,600 | 5,810 | 5,600 | 5,740 | +3.42% | 11,500 | 438億3275万 | +15.12% |
| 11/05 | 5,560 | 5,560 | 5,380 | 5,550 | +1.09% | 12,700 | 423億8184万 | +12.58% |
| 11/04 | 5,350 | 5,690 | 5,280 | 5,490 | +3.98% | 26,200 | 419億2366万 | +12.43% |
| 10/31 | （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) |
| 10/31 | 5,130 | 5,300 | 5,050 | 5,280 | +6.45% | 31,900 | 403億2002万 | +9.18% |
| 10/30 | 5,070 | 5,080 | 4,960 | 4,960 | -2.75% | 9,800 | 378億7638万 | +3.38% |
| 10/29 | 5,180 | 5,200 | 5,100 | 5,100 | -1.16% | 3,600 | 389億4547万 | +6.81% |
| 10/28 | 5,270 | 5,270 | 5,160 | 5,160 | -2.09% | 3,600 | 394億365万 | +8.75% |
| 10/27 | 5,290 | 5,300 | 5,230 | 5,270 | +0.38% | 2,600 | 402億4365万 | +11.84% |
| 10/24 | 5,160 | 5,250 | 5,120 | 5,250 | +2.14% | 4,100 | 400億9093万 | +12.28% |
| 10/23 | 5,190 | 5,190 | 5,110 | 5,140 | -0.96% | 3,800 | 392億5093万 | +10.8% |
| 10/22 | 5,180 | 5,190 | 5,140 | 5,190 | +1.17% | 2,900 | 396億3274万 | +12.63% |
| 10/21 | 5,350 | 5,350 | 5,130 | 5,130 | -3.75% | 13,600 | 391億7456万 | +12.16% |
| 10/20 | 5,310 | 5,370 | 5,210 | 5,330 | +6.39% | 16,700 | 407億184万 | +17.3% |
| 10/17 | 5,030 | 5,050 | 4,940 | 5,010 | -0.4% | 5,400 | 382億5820万 | +11.26% |
| 10/16 | 5,000 | 5,130 | 4,990 | 5,030 | +1.72% | 10,900 | 384億1093万 | +12.43% |
| 10/15 | 4,785 | 4,945 | 4,770 | 4,945 | +4.11% | 8,700 | 377億6183万 | +11.3% |
| 10/14 | 4,795 | 4,860 | 4,725 | 4,750 | -2.16% | 9,600 | 362億7274万 | +7.59% |
| 10/10 | 4,850 | 4,875 | 4,785 | 4,855 | +0.94% | 11,600 | 370億7456万 | +10.47% |
| 10/09 | 4,865 | 4,865 | 4,765 | 4,810 | -0.93% | 7,000 | 367億3093万 | +9.99% |
| 10/08 | 4,900 | 4,990 | 4,795 | 4,855 | +2% | 24,700 | 370億7456万 | +11.53% |
| 10/07 | 4,570 | 4,840 | 4,500 | 4,760 | +10.96% | 44,700 | 363億4911万 | +9.96% |
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。
