| 2026 |
| 04/22 | 3,912 | 3,914 | 3,848 | 3,848 | -1.43% | 277,400 | 4591億8639万 | -1.51% |
| 04/21 | 3,895 | 3,938 | 3,879 | 3,904 | +0.88% | 474,300 | 4658億6894万 | -0.23% |
| 04/20 | 3,880 | 3,890 | 3,842 | 3,870 | +1.02% | 304,900 | 4618億1168万 | -1.12% |
| 04/17 | 3,868 | 3,896 | 3,831 | 3,831 | -0.96% | 287,000 | 4571億5776万 | -2.22% |
| 04/16 | 3,880 | 3,905 | 3,863 | 3,868 | +0.23% | 341,400 | 4615億7301万 | -1.38% |
| 04/15 | 3,857 | 3,875 | 3,854 | 3,859 | +0.05% | 299,900 | 4604億9903万 | -1.76% |
| 04/14 | 3,840 | 3,860 | 3,831 | 3,857 | +0.84% | 308,100 | 4602億6037万 | -1.98% |
| 04/13 | 3,868 | 3,879 | 3,817 | 3,825 | -1.32% | 368,700 | 4564億4177万 | -2.97% |
| 04/10 | 3,920 | 3,921 | 3,876 | 3,876 | -1.27% | 363,300 | 4625億2766万 | -1.82% |
| 04/09 | 3,982 | 4,008 | 3,926 | 3,926 | -1.41% | 426,100 | 4684億9422万 | -0.68% |
| 04/08 | 3,962 | 3,996 | 3,962 | 3,982 | +0.5% | 319,900 | 4751億7677万 | +0.61% |
| 04/07 | （5%ルール）オービス・インベストメント・マネジメント・リミテ…（7.12%） |
| 04/07 | 3,963 | 3,975 | 3,946 | 3,962 | +0.13% | 301,500 | 4727億9015万 | -0.05% |
| 04/06 | 3,975 | 3,980 | 3,936 | 3,957 | +0.28% | 174,200 | 4721億9349万 | -0.45% |
| 04/03 | 3,940 | 3,958 | 3,932 | 3,946 | +0.41% | 196,600 | 4708億8085万 | -1% |
| 04/02 | 3,960 | 3,986 | 3,930 | 3,930 | -0.41% | 373,300 | 4689億7155万 | -1.63% |
| 04/01 | 3,920 | 3,958 | 3,919 | 3,946 | +0.92% | 387,200 | 4708億8085万 | -1.52% |
| 03/31 | 3,891 | 3,923 | 3,875 | 3,910 | +0.96% | 503,200 | 4665億8492万 | -2.71% |
| 03/30 | 3,800 | 3,875 | 3,788 | 3,873 | -1.53% | 575,600 | 4621億6967万 | -3.87% |
| 03/27 | 3,960 | 3,962 | 3,911 | 3,933 | +0.28% | 819,100 | 4693億2954万 | -2.65% |
| 03/26 | 3,957 | 3,959 | 3,908 | 3,922 | -0.23% | 596,100 | 4680億1690万 | -3.18% |
| 03/25 | 3,954 | 3,956 | 3,927 | 3,931 | +0.61% | 432,200 | 4690億9088万 | -3.15% |
| 03/24 | 3,905 | 3,917 | 3,886 | 3,907 | +0.7% | 558,700 | 4662億2693万 | -3.96% |
| 03/23 | 3,907 | 3,918 | 3,863 | 3,880 | -0.97% | 740,000 | 4630億499万 | -4.88% |
| 03/19 | 4,002 | 4,035 | 3,918 | 3,918 | -2.59% | 537,000 | 4675億3957万 | -4.25% |
| 03/18 | 3,999 | 4,032 | 3,985 | 4,022 | +0.95% | 367,500 | 4799億5002万 | -2% |
| 03/17 | 3,976 | 3,995 | 3,956 | 3,984 | +0.96% | 316,300 | 4754億1543万 | -3.14% |
| 03/16 | 3,986 | 3,986 | 3,944 | 3,946 | -0.33% | 444,200 | 4708億8085万 | -4.27% |
| 03/13 | 3,920 | 3,996 | 3,920 | 3,959 | +0.64% | 502,400 | 4724億3215万 | -4.23% |
| 03/12 | 3,981 | 3,981 | 3,931 | 3,934 | -2.24% | 607,700 | 4694億4887万 | -5.04% |
| 03/11 | 4,065 | 4,067 | 4,024 | 4,024 | -0.3% | 424,900 | 4801億8868万 | -3.11% |
| 03/10 | 4,010 | 4,045 | 3,993 | 4,036 | +0.65% | 601,200 | 4816億2065万 | -2.93% |
| 03/09 | 3,980 | 4,016 | 3,907 | 4,010 | +0.58% | 695,600 | 4785億1804万 | -3.63% |
| 03/06 | 3,985 | 4,004 | 3,889 | 3,987 | -0.55% | 673,800 | 4757億7343万 | -4.25% |
| 03/05 | 4,076 | 4,098 | 4,009 | 4,009 | -0.77% | 539,800 | 4783億9871万 | -3.86% |
| 03/04 | 4,098 | 4,099 | 4,006 | 4,040 | -2.34% | 715,900 | 4820億9798万 | -3.28% |
| 03/03 | 4,210 | 4,233 | 4,110 | 4,137 | -2.43% | 532,400 | 4936億7310万 | -1.1% |
| 03/02 | 4,245 | 4,310 | 4,223 | 4,240 | +0.43% | 693,800 | 5059億6422万 | +1.24% |
| 02/27 | 4,198 | 4,222 | 4,172 | 4,222 | +0.88% | 594,300 | 5038億1625万 | +0.81% |
| 02/26 | 4,201 | 4,206 | 4,177 | 4,185 | -0.64% | 301,400 | 4994億100万 | -0.1% |
| 02/25 | 4,285 | 4,286 | 4,212 | 4,212 | -1.22% | 405,500 | 5026億2294万 | +0.45% |
| 02/24 | 4,208 | 4,302 | 4,192 | 4,264 | +2.5% | 707,800 | 5088億2816万 | +1.72% |
| 02/20 | 4,145 | 4,171 | 4,116 | 4,160 | +0.36% | 342,000 | 4964億1772万 | -0.62% |
| 02/19 | 4,170 | 4,187 | 4,137 | 4,145 | -1.1% | 232,300 | 4946億2775万 | -1.03% |
| 02/18 | 4,200 | 4,212 | 4,164 | 4,191 | +1.13% | 318,000 | 5001億1699万 | +0.02% |
| 02/17 | 4,161 | 4,188 | 4,126 | 4,144 | -0.02% | 234,200 | 4945億842万 | -1.12% |
| 02/16 | 4,188 | 4,200 | 4,124 | 4,145 | -1.03% | 319,000 | 4946億2775万 | -1.14% |
| 02/13 | 4,160 | 4,197 | 4,083 | 4,188 | -0.02% | 529,600 | 4997億5899万 | -0.24% |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/12 | 4,238 | 4,254 | 4,187 | 4,189 | -1.11% | 404,900 | 4998億7832万 | -0.26% |
| 02/10 | 4,230 | 4,264 | 4,220 | 4,236 | +0.09% | 201,300 | 5054億8689万 | +0.74% |
| 02/09 | 4,250 | 4,262 | 4,207 | 4,232 | +0.26% | 254,800 | 5050億957万 | +0.59% |
| 02/06 | 4,250 | 4,255 | 4,185 | 4,221 | -0.73% | 286,400 | 5036億9692万 | +0.26% |
| 02/05 | 4,254 | 4,266 | 4,175 | 4,252 | +1.63% | 259,100 | 5073億9619万 | +0.9% |
| 02/04 | 4,155 | 4,207 | 4,135 | 4,184 | +0.22% | 231,100 | 4992億8167万 | -0.76% |
| 02/03 | 4,156 | 4,176 | 4,132 | 4,175 | +0.77% | 287,000 | 4982億769万 | -1.04% |
| 02/02 | 4,180 | 4,181 | 4,116 | 4,143 | +0.56% | 302,800 | 4943億8909万 | -1.89% |
| 01/30 | 4,084 | 4,122 | 4,064 | 4,120 | +0.88% | 338,200 | 4916億4447万 | -2.55% |
| 01/29 | 4,085 | 4,103 | 4,027 | 4,084 | -0.9% | 299,200 | 4873億4855万 | -3.52% |
| 01/28 | 4,151 | 4,156 | 4,102 | 4,121 | -1.48% | 337,500 | 4917億6380万 | -2.85% |
| 01/27 | 4,206 | 4,213 | 4,166 | 4,183 | -0.55% | 317,900 | 4991億6234万 | -1.58% |
| 01/26 | 4,254 | 4,263 | 4,206 | 4,206 | -1.43% | 349,900 | 5019億695万 | -1.13% |
| 01/23 | 4,259 | 4,275 | 4,239 | 4,267 | +0.61% | 297,300 | 5091億8616万 | +0.21% |
| 01/22 | 4,217 | 4,247 | 4,204 | 4,241 | +0.35% | 372,600 | 5060億8355万 | -0.42% |
| 01/21 | 4,300 | 4,315 | 4,220 | 4,226 | -1.49% | 329,800 | 5042億9358万 | -0.8% |
| 01/20 | 4,209 | 4,306 | 4,184 | 4,290 | +2.29% | 390,000 | 5119億3077万 | +0.61% |
| 01/19 | 4,138 | 4,206 | 4,127 | 4,194 | +1.9% | 422,400 | 5004億7498万 | -1.71% |
| 01/16 | 4,161 | 4,172 | 4,085 | 4,116 | -2.19% | 540,700 | 4911億6715万 | -3.65% |
| 01/15 | 4,244 | 4,252 | 4,204 | 4,208 | +0.1% | 226,400 | 5021億4562万 | -1.68% |
| 01/14 | 4,185 | 4,240 | 4,185 | 4,204 | -0.1% | 307,100 | 5016億6829万 | -1.8% |
| 01/13 | 4,221 | 4,243 | 4,181 | 4,208 | +0.14% | 321,300 | 5021億4562万 | -1.77% |
| 01/09 | 4,260 | 4,282 | 4,202 | 4,202 | -1.25% | 381,100 | 5014億2963万 | -1.96% |
| 01/08 | 4,279 | 4,285 | 4,233 | 4,255 | +0.12% | 371,300 | 5077億5418万 | -0.84% |
| 01/07 | 4,260 | 4,268 | 4,219 | 4,250 | -1.05% | 296,100 | 5071億5753万 | -0.98% |
| 01/06 | 4,305 | 4,325 | 4,255 | 4,295 | +0.19% | 244,900 | 5125億2743万 | 0% |
| 01/05 | 4,306 | 4,321 | 4,278 | 4,287 | -0.44% | 266,300 | 5115億7278万 | -0.23% |
| 2025 |
| 12/30 | 4,336 | 4,347 | 4,306 | 4,306 | -0.51% | 168,700 | 5138億4007万 | +0.12% |
| 12/29 | 4,321 | 4,334 | 4,300 | 4,328 | +0.7% | 182,000 | 5164億6536万 | +0.56% |
| 12/26 | 4,284 | 4,315 | 4,275 | 4,298 | +0.87% | 129,200 | 5128億8542万 | -0.23% |
| 12/25 | 4,305 | 4,305 | 4,261 | 4,261 | -0.26% | 180,600 | 5084億7017万 | -1.09% |
| 12/24 | 4,281 | 4,308 | 4,271 | 4,272 | -0.12% | 187,900 | 5097億8281万 | -0.9% |
| 12/23 | 4,230 | 4,281 | 4,222 | 4,277 | +0.99% | 222,200 | 5103億7947万 | -0.77% |
| 12/22 | 4,300 | 4,312 | 4,232 | 4,235 | -1.85% | 213,800 | 5053億6756万 | -1.72% |
| 12/19 | 4,300 | 4,344 | 4,295 | 4,315 | -0.16% | 367,200 | 5149億1405万 | +0.09% |
| 12/18 | 4,319 | 4,339 | 4,294 | 4,322 | +0.68% | 243,500 | 5157億4937万 | +0.32% |
| 12/17 | 4,296 | 4,317 | 4,271 | 4,293 | -0.02% | 210,900 | 5122億8877万 | -0.35% |
| 12/16 | 4,337 | 4,338 | 4,284 | 4,294 | -0.28% | 278,500 | 5124億810万 | -0.35% |
| 12/15 | 4,311 | 4,319 | 4,271 | 4,306 | +1.1% | 461,600 | 5138億4007万 | -0.09% |
| 12/12 | 4,325 | 4,335 | 4,250 | 4,259 | -1.37% | 329,800 | 5082億3151万 | -1.14% |
| 12/11 | 4,398 | 4,423 | 4,293 | 4,318 | -0.99% | 287,500 | 5152億7205万 | +0.3% |
| 12/10 | 4,355 | 4,389 | 4,355 | 4,361 | +0.58% | 246,300 | 5204億329万 | +1.47% |
| 12/09 | 4,302 | 4,340 | 4,266 | 4,336 | +0.79% | 263,700 | 5174億2001万 | +1.05% |
| 12/08 | 4,280 | 4,304 | 4,266 | 4,302 | +1.15% | 253,500 | 5133億6275万 | +0.42% |
| 12/05 | 4,268 | 4,282 | 4,237 | 4,253 | -0.07% | 221,100 | 5075億1552万 | -0.63% |
| 12/04 | 4,280 | 4,300 | 4,248 | 4,256 | -0.56% | 212,300 | 5078億7351万 | -0.4% |
| 12/03 | 4,289 | 4,296 | 4,246 | 4,280 | -0.67% | 228,400 | 5107億3746万 | +0.21% |
| 12/02 | 4,285 | 4,337 | 4,285 | 4,309 | +0.58% | 189,300 | 5141億9807万 | +0.91% |
| 12/01 | 4,317 | 4,361 | 4,282 | 4,284 | -1.09% | 225,300 | 5112億1479万 | +0.42% |
| 11/28 | 4,349 | 4,374 | 4,308 | 4,331 | -0.51% | 246,400 | 5168億2335万 | +1.57% |
| 11/27 | 4,378 | 4,395 | 4,341 | 4,353 | -0.57% | 273,900 | 5194億4864万 | +2.18% |
| 11/26 | 4,391 | 4,459 | 4,340 | 4,378 | +0.18% | 423,900 | 5224億3192万 | +2.96% |
| 11/25 | 4,387 | 4,417 | 4,351 | 4,370 | -1.47% | 312,100 | 5214億7727万 | +2.99% |
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。
