| 2026 |
| 03/06 | 56,550 | 57,660 | 56,450 | 57,630 | +0.66% | 53,642 | - | -0.82% |
| 03/05 | 58,110 | 58,640 | 56,850 | 57,250 | +1.83% | 108,234 | - | -1.31% |
| 03/04 | 56,790 | 57,680 | 55,550 | 56,220 | -3.48% | 182,487 | - | -2.94% |
| 03/03 | 59,770 | 59,920 | 58,100 | 58,250 | -3.08% | 78,167 | - | +0.67% |
| 03/02 | 59,750 | 60,450 | 59,330 | 60,100 | -1.39% | 105,866 | - | +4.05% |
| 02/27 | 60,500 | 61,030 | 60,210 | 60,950 | +0.2% | 19,758 | - | +5.85% |
| 02/26 | 61,410 | 61,450 | 60,680 | 60,830 | +0.25% | 39,313 | - | +6.12% |
| 02/25 | 59,960 | 60,950 | 59,770 | 60,680 | +2.29% | 45,128 | - | +6.3% |
| 02/24 | 58,690 | 59,410 | 58,650 | 59,320 | +0.82% | 18,605 | - | +4.3% |
| 02/20 | （IR情報）11:20 2026年7月期中間決算短信(2025年7月11日～2026年1月10日) |
| 02/20 | 59,110 | 59,110 | 58,680 | 58,840 | -1.11% | 44,284 | - | +3.71% |
| 02/19 | 59,470 | 59,710 | 59,380 | 59,500 | +0.63% | 35,511 | - | +5.08% |
| 02/18 | 58,820 | 59,390 | 58,710 | 59,130 | +1.08% | 30,759 | - | +4.67% |
| 02/17 | 58,810 | 58,880 | 58,100 | 58,500 | -0.58% | 28,764 | - | +3.83% |
| 02/16 | 59,460 | 59,460 | 58,760 | 58,840 | -0.3% | 20,677 | - | +4.79% |
| 02/13 | 58,880 | 59,330 | 58,640 | 59,020 | -1.16% | 57,607 | - | +5.55% |
| 02/12 | 59,900 | 60,050 | 59,580 | 59,710 | +0.12% | 25,864 | - | +7.19% |
| 02/10 | 59,030 | 60,000 | 59,030 | 59,640 | +2.11% | 40,411 | - | +7.48% |
| 02/09 | 59,340 | 59,350 | 58,310 | 58,410 | +4.02% | 63,876 | - | +5.72% |
| 02/06 | 55,250 | 56,160 | 54,810 | 56,150 | +0.66% | 49,096 | - | +2.09% |
| 02/05 | 56,200 | 56,370 | 55,550 | 55,780 | -0.84% | 33,847 | - | +1.71% |
| 02/04 | 56,010 | 56,360 | 55,870 | 56,250 | -0.72% | 56,667 | - | +2.82% |
| 02/03 | 55,830 | 56,710 | 55,700 | 56,660 | +3.81% | 63,518 | - | +3.88% |
| 02/02 | 55,490 | 56,160 | 54,520 | 54,580 | -1.07% | 54,704 | - | +0.41% |
| 01/30 | 55,150 | 55,450 | 54,810 | 55,170 | -0.14% | 26,711 | - | +1.68% |
| 01/29 | 55,920 | 55,950 | 54,970 | 55,250 | +0.15% | 25,020 | - | +2.06% |
| 01/28 | 54,820 | 55,360 | 54,650 | 55,170 | +0.07% | 40,252 | - | +2.21% |
| 01/27 | 54,770 | 55,190 | 54,480 | 55,130 | +0.77% | 27,146 | - | +2.47% |
| 01/26 | 54,540 | 54,980 | 54,500 | 54,710 | -1.8% | 51,226 | - | +1.99% |
| 01/23 | 55,840 | 55,910 | 55,490 | 55,710 | +0.23% | 19,837 | - | +4.13% |
| 01/22 | 55,460 | 55,790 | 55,160 | 55,580 | +1.89% | 29,064 | - | +4.18% |
| 01/21 | 53,820 | 54,680 | 53,800 | 54,550 | -0.47% | 51,440 | - | +2.48% |
| 01/20 | 55,310 | 55,310 | 54,700 | 54,810 | -1.21% | 65,053 | - | +3.17% |
| 01/19 | 55,240 | 55,480 | 54,950 | 55,480 | -0.66% | 25,902 | - | +4.63% |
| 01/16 | （IR情報）11:00 上場投資信託(ETF)の投資信託約款変更のお知らせ |
| 01/16 | 55,970 | 56,010 | 55,600 | 55,850 | -0.27% | 18,140 | - | +5.57% |
| 01/15 | 55,860 | 56,040 | 55,600 | 56,000 | -0.43% | 33,697 | - | +6.14% |
| 01/14 | 55,840 | 56,400 | 55,680 | 56,240 | +1.55% | 46,757 | - | +6.91% |
| 01/13 | 55,730 | 55,760 | 55,330 | 55,380 | +3.15% | 44,554 | - | +5.55% |
| 01/09 | 53,240 | 53,780 | 53,150 | 53,690 | +1.46% | 19,060 | - | +2.63% |
| 01/08 | 53,550 | 53,660 | 52,830 | 52,920 | -1.65% | 21,774 | - | +1.38% |
| 01/07 | 54,000 | 54,240 | 53,650 | 53,810 | -0.9% | 20,638 | - | +3.23% |
| 01/06 | 53,990 | 54,360 | 53,860 | 54,300 | +1.06% | 28,292 | - | +4.32% |
| 01/05 | 52,960 | 53,860 | 52,960 | 53,730 | +3.21% | 121,797 | - | +3.42% |
| 2025 |
| 12/30 | 52,070 | 52,290 | 51,960 | 52,060 | -0.34% | 9,807 | - | +0.4% |
| 12/29 | 52,430 | 52,480 | 52,130 | 52,240 | -0.34% | 30,301 | - | +0.88% |
| 12/26 | 52,200 | 52,670 | 52,200 | 52,420 | +0.59% | 29,790 | - | +1.38% |
| 12/25 | 52,150 | 52,200 | 51,990 | 52,110 | +0.04% | 6,418 | - | +0.85% |
| 12/24 | 52,200 | 52,350 | 52,030 | 52,090 | 0% | 31,856 | - | +0.95% |
| 12/23 | 52,150 | 52,260 | 51,980 | 52,090 | -0.04% | 14,514 | - | +1.07% |
| 12/22 | 52,180 | 52,310 | 51,940 | 52,110 | +1.7% | 39,900 | - | +1.11% |
| 12/19 | 51,060 | 51,470 | 50,920 | 51,240 | +1.03% | 29,224 | - | -0.57% |
| 12/18 | 50,480 | 50,830 | 50,300 | 50,720 | -1.03% | 26,476 | - | -1.71% |
| 12/17 | 51,180 | 51,260 | 50,750 | 51,250 | +0.2% | 14,844 | - | -0.85% |
| 12/16 | 51,680 | 51,720 | 51,050 | 51,150 | -1.52% | 30,085 | - | -1.15% |
| 12/15 | 51,750 | 52,080 | 51,670 | 51,940 | -1.29% | 27,978 | - | +0.26% |
| 12/12 | 52,360 | 52,870 | 52,190 | 52,620 | +1.41% | 27,445 | - | +1.57% |
| 12/11 | 52,510 | 52,550 | 51,630 | 51,890 | -0.86% | 29,099 | - | +0.17% |
| 12/10 | 52,580 | 52,830 | 52,050 | 52,340 | -0.02% | 21,940 | - | +1.04% |
| 12/09 | 52,330 | 52,510 | 52,140 | 52,350 | +0.1% | 12,314 | - | +0.97% |
| 12/08 | 52,460 | 52,460 | 51,920 | 52,300 | +0.21% | 22,743 | - | +0.73% |
| 12/05 | 52,160 | 52,280 | 51,930 | 52,190 | -0.99% | 24,645 | - | +0.46% |
| 12/04 | 51,620 | 52,720 | 51,600 | 52,710 | +2.25% | 29,446 | - | +1.39% |
| 12/03 | 51,280 | 51,850 | 51,280 | 51,550 | +1.24% | 22,374 | - | -0.78% |
| 12/02 | 51,210 | 51,320 | 50,920 | 50,920 | -0.22% | 11,757 | - | -2.04% |
| 12/01 | 51,960 | 52,080 | 50,890 | 51,030 | -1.77% | 31,177 | - | -1.83% |
| 11/28 | 51,890 | 51,960 | 51,710 | 51,950 | +0.23% | 14,206 | - | -0.01% |
| 11/27 | 51,670 | 52,030 | 51,630 | 51,830 | +1.23% | 16,646 | - | -0.16% |
| 11/26 | 50,670 | 51,440 | 50,650 | 51,200 | +1.73% | 40,372 | - | -1.31% |
| 11/25 | 51,150 | 51,160 | 50,180 | 50,330 | -0.12% | 25,560 | - | -2.95% |
| 11/21 | 50,210 | 50,700 | 50,040 | 50,390 | -2.14% | 55,436 | - | -2.75% |
| 11/20 | 52,020 | 52,300 | 51,340 | 51,490 | +2.39% | 55,309 | - | -0.6% |
| 11/19 | 50,510 | 50,770 | 49,910 | 50,290 | -0.47% | 33,233 | - | -2.75% |
| 11/18 | 51,450 | 51,650 | 50,330 | 50,530 | -2.96% | 82,925 | - | -2.15% |
| 11/17 | 51,900 | 52,110 | 51,550 | 52,070 | -0.06% | 23,997 | - | +0.9% |
| 11/14 | 51,890 | 52,450 | 51,870 | 52,100 | -1.68% | 42,219 | - | +1.1% |
| 11/13 | 52,730 | 53,080 | 52,700 | 52,990 | +0.28% | 15,432 | - | +3.05% |
| 11/12 | 52,560 | 52,840 | 52,300 | 52,840 | +0.48% | 25,025 | - | +3.02% |
| 11/11 | 53,160 | 53,260 | 52,300 | 52,590 | -0.11% | 25,378 | - | +2.79% |
| 11/10 | 52,540 | 52,720 | 52,160 | 52,650 | +1.29% | 54,304 | - | +3.33% |
| 11/07 | 51,800 | 52,130 | 51,340 | 51,980 | -0.97% | 42,225 | - | +2.51% |
| 11/06 | 52,870 | 53,010 | 52,320 | 52,490 | +1.04% | 33,365 | - | +4% |
| 11/05 | 52,290 | 52,340 | 50,770 | 51,950 | -2.75% | 130,195 | - | +3.43% |
| 11/04 | 54,160 | 54,440 | 53,380 | 53,420 | -1.42% | 43,845 | - | +6.81% |
| 10/31 | 53,490 | 54,190 | 53,460 | 54,190 | +2.13% | 38,088 | - | +8.94% |
| 10/30 | 52,930 | 53,420 | 52,720 | 53,060 | -0.08% | 83,512 | - | +7.29% |
| 10/29 | 52,420 | 53,230 | 52,380 | 53,100 | +2.35% | 80,015 | - | +7.91% |
| 10/28 | 52,070 | 52,200 | 51,810 | 51,880 | -0.73% | 40,062 | - | +5.98% |
| 10/27 | 51,720 | 52,270 | 51,660 | 52,260 | +2.57% | 64,797 | - | +7.25% |
| 10/24 | 50,780 | 51,110 | 50,650 | 50,950 | +1.31% | 28,241 | - | +5.05% |
| 10/23 | 50,300 | 50,420 | 50,070 | 50,290 | -1.3% | 30,105 | - | +4.11% |
| 10/22 | 50,910 | 51,150 | 50,300 | 50,950 | 0% | 35,975 | - | +5.84% |
| 10/21 | 51,490 | 51,650 | 50,830 | 50,950 | +0.3% | 65,012 | - | +6.28% |
| 10/20 | 50,050 | 50,810 | 49,930 | 50,800 | +3.21% | 59,147 | - | +6.45% |
| 10/17 | 49,370 | 49,780 | 49,120 | 49,220 | -1.46% | 29,189 | - | +3.64% |
| 10/16 | 49,770 | 49,960 | 49,590 | 49,950 | +1.24% | 30,933 | - | +5.58% |
| 10/15 | 48,630 | 49,420 | 48,540 | 49,340 | +1.84% | 35,149 | - | +4.74% |
| 10/14 | 49,040 | 49,510 | 48,150 | 48,450 | -2.59% | 103,322 | - | +3.3% |
| 10/10 | 50,280 | 50,300 | 49,620 | 49,740 | -0.9% | 46,576 | - | +6.48% |
| 10/09 | 49,790 | 50,250 | 49,670 | 50,190 | +1.7% | 52,907 | - | +8.06% |
| 10/08 | 49,530 | 49,820 | 49,350 | 49,350 | -0.62% | 27,277 | - | +6.88% |
| 10/08 | （空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 0株（0%）-0.54%義務消失 |
| 10/07 | 50,030 | 50,180 | 49,560 | 49,660 | +0.02% | 33,773 | - | +8.11% |
| 10/07 | （空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 634,957株（0.54%）再IN |
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。
