| 2026 |
| 03/06 | 56,800 | 57,940 | 56,720 | 57,910 | +0.71% | 54,192 | - | -0.83% |
| 03/05 | 58,420 | 58,900 | 57,170 | 57,500 | +1.84% | 102,460 | - | -1.36% |
| 03/04 | 57,060 | 57,940 | 55,800 | 56,460 | -3.64% | 145,045 | - | -3.01% |
| 03/03 | 60,080 | 60,210 | 58,370 | 58,590 | -2.96% | 100,450 | - | +0.75% |
| 03/02 | 60,030 | 60,740 | 59,600 | 60,380 | -1.34% | 61,424 | - | +4.01% |
| 02/27 | 60,770 | 61,300 | 60,500 | 61,200 | +0.03% | 12,517 | - | +5.75% |
| 02/26 | 61,700 | 61,740 | 60,970 | 61,180 | +0.23% | 20,861 | - | +6.18% |
| 02/25 | 60,200 | 61,230 | 60,050 | 61,040 | +2.35% | 53,368 | - | +6.39% |
| 02/24 | 58,960 | 59,690 | 58,930 | 59,640 | +0.83% | 16,198 | - | +4.33% |
| 02/20 | （IR情報）16:00 2026年7月期中間決算短信(2025年7月9日～2026年1月8日) |
| 02/20 | 59,330 | 59,330 | 58,950 | 59,150 | -1.04% | 46,368 | - | +3.73% |
| 02/19 | 59,740 | 59,990 | 59,630 | 59,770 | +0.57% | 15,501 | - | +5.03% |
| 02/18 | 59,090 | 59,660 | 59,040 | 59,430 | +1.19% | 18,230 | - | +4.67% |
| 02/17 | 59,080 | 59,110 | 58,380 | 58,730 | -0.64% | 33,933 | - | +3.72% |
| 02/16 | 59,750 | 59,750 | 59,040 | 59,110 | -0.34% | 18,939 | - | +4.74% |
| 02/13 | 59,160 | 59,630 | 58,920 | 59,310 | -1.1% | 70,201 | - | +5.54% |
| 02/12 | 60,140 | 60,350 | 59,870 | 59,970 | +0.02% | 33,865 | - | +7.12% |
| 02/10 | 59,330 | 60,280 | 59,330 | 59,960 | +2.16% | 56,020 | - | +7.52% |
| 02/09 | 59,520 | 59,670 | 58,590 | 58,690 | +3.95% | 98,345 | - | +5.69% |
| 02/06 | 55,500 | 56,460 | 55,070 | 56,460 | +0.68% | 37,609 | - | +2.15% |
| 02/05 | 56,470 | 56,650 | 55,820 | 56,080 | -0.78% | 27,892 | - | +1.75% |
| 02/04 | 56,270 | 56,620 | 56,110 | 56,520 | -0.72% | 29,970 | - | +2.8% |
| 02/03 | 56,080 | 56,970 | 55,940 | 56,930 | +3.81% | 73,585 | - | +3.86% |
| 02/02 | 55,800 | 56,400 | 54,780 | 54,840 | -1.12% | 43,506 | - | +0.38% |
| 01/30 | 55,410 | 55,710 | 55,070 | 55,460 | -0.11% | 18,477 | - | +1.7% |
| 01/29 | 56,160 | 56,160 | 55,220 | 55,520 | +0.14% | 25,627 | - | +2.04% |
| 01/28 | 55,080 | 55,640 | 54,900 | 55,440 | 0% | 48,609 | - | +2.19% |
| 01/27 | 55,040 | 55,440 | 54,740 | 55,440 | +0.73% | 20,250 | - | +2.53% |
| 01/26 | 54,840 | 55,240 | 54,770 | 55,040 | -1.71% | 44,966 | - | +2.08% |
| 01/23 | 56,100 | 56,180 | 55,750 | 56,000 | +0.25% | 20,475 | - | +4.15% |
| 01/22 | 55,690 | 56,050 | 55,400 | 55,860 | +1.8% | 51,156 | - | +4.18% |
| 01/21 | 54,140 | 54,950 | 54,100 | 54,870 | -0.49% | 33,794 | - | +2.56% |
| 01/20 | 55,600 | 55,600 | 54,990 | 55,140 | -1.11% | 23,365 | - | +3.29% |
| 01/19 | 55,510 | 55,760 | 55,220 | 55,760 | -0.64% | 43,030 | - | +4.65% |
| 01/16 | 56,270 | 56,270 | 55,860 | 56,120 | -0.27% | 27,877 | - | +5.58% |
| 01/15 | 56,120 | 56,290 | 55,860 | 56,270 | -0.37% | 22,938 | - | +6.15% |
| 01/14 | 56,100 | 56,670 | 55,940 | 56,480 | +1.51% | 32,451 | - | +6.85% |
| 01/14 | （空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 199,208株（0.15%）-0.39%義務消失 |
| 01/13 | 55,990 | 56,000 | 55,580 | 55,640 | +3.08% | 42,034 | - | +5.54% |
| 01/13 | （空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 688,256株（0.54%）新規 |
| 01/09 | 53,500 | 54,030 | 53,390 | 53,980 | +1.66% | 16,606 | - | +2.7% |
| 01/08 | 53,830 | 53,910 | 53,090 | 53,100 | -1.76% | 35,735 | - | +1.23% |
| 01/07 | 54,260 | 54,480 | 53,900 | 54,050 | -0.9% | 14,921 | - | +3.19% |
| 01/06 | 54,260 | 54,610 | 54,090 | 54,540 | +1.07% | 19,438 | - | +4.27% |
| 01/05 | 53,210 | 54,110 | 53,210 | 53,960 | +3.06% | 102,131 | - | +3.35% |
| 2025 |
| 12/30 | 52,320 | 52,560 | 52,210 | 52,360 | -0.29% | 6,122 | - | +0.48% |
| 12/29 | 52,800 | 52,800 | 52,350 | 52,510 | -0.38% | 8,266 | - | +0.91% |
| 12/26 | 52,480 | 52,910 | 52,480 | 52,710 | +0.67% | 18,012 | - | +1.44% |
| 12/25 | 52,370 | 52,440 | 52,230 | 52,360 | +0.02% | 48,882 | - | +0.84% |
| 12/24 | 52,520 | 52,600 | 52,270 | 52,350 | -0.1% | 15,729 | - | +0.96% |
| 12/23 | 52,370 | 52,520 | 52,220 | 52,400 | +0.04% | 9,006 | - | +1.18% |
| 12/22 | 52,420 | 52,550 | 52,200 | 52,380 | +1.71% | 35,203 | - | +1.15% |
| 12/19 | 51,280 | 51,700 | 51,180 | 51,500 | +0.96% | 31,423 | - | -0.54% |
| 12/18 | 50,720 | 51,090 | 50,520 | 51,010 | -0.95% | 87,276 | - | -1.63% |
| 12/17 | 51,420 | 51,510 | 50,990 | 51,500 | +0.18% | 9,777 | - | -0.84% |
| 12/16 | 51,990 | 51,990 | 51,280 | 51,410 | -1.55% | 25,351 | - | -1.11% |
| 12/15 | 52,000 | 52,300 | 51,920 | 52,220 | -1.14% | 30,303 | - | +0.33% |
| 12/12 | 52,660 | 53,120 | 52,450 | 52,820 | +1.44% | 21,857 | - | +1.48% |
| 12/11 | 52,890 | 52,890 | 51,900 | 52,070 | -0.82% | 31,574 | - | +0.04% |
| 12/10 | 52,870 | 53,080 | 52,290 | 52,500 | -0.11% | 13,153 | - | +0.85% |
| 12/09 | 52,570 | 52,740 | 52,370 | 52,560 | +0.02% | 21,799 | - | +0.87% |
| 12/08 | 52,720 | 52,720 | 52,170 | 52,550 | +0.13% | 12,679 | - | +0.71% |
| 12/05 | 52,440 | 52,540 | 52,180 | 52,480 | -0.91% | 11,452 | - | +0.52% |
| 12/04 | 51,900 | 52,960 | 51,840 | 52,960 | +2.26% | 29,278 | - | +1.36% |
| 12/03 | 51,510 | 52,080 | 51,500 | 51,790 | +1.05% | 16,953 | - | -0.82% |
| 12/02 | 51,480 | 51,550 | 51,180 | 51,250 | -0.06% | 6,249 | - | -1.9% |
| 12/01 | 52,280 | 52,300 | 51,120 | 51,280 | -1.71% | 19,611 | - | -1.84% |
| 11/28 | 52,130 | 52,200 | 51,930 | 52,170 | +0.1% | 5,084 | - | -0.08% |
| 11/27 | 51,930 | 52,260 | 51,900 | 52,120 | +1.2% | 9,203 | - | -0.1% |
| 11/26 | 50,900 | 51,680 | 50,870 | 51,500 | +1.82% | 26,844 | - | -1.22% |
| 11/25 | 51,410 | 51,420 | 50,410 | 50,580 | -0.1% | 11,470 | - | -2.95% |
| 11/21 | 50,440 | 50,920 | 50,270 | 50,630 | -2.07% | 46,814 | - | -2.76% |
| 11/20 | 52,270 | 52,530 | 51,590 | 51,700 | +2.36% | 51,342 | - | -0.67% |
| 11/19 | 50,740 | 51,000 | 50,120 | 50,510 | -0.55% | 31,197 | - | -2.8% |
| 11/18 | 51,680 | 51,890 | 50,560 | 50,790 | -2.98% | 63,954 | - | -2.12% |
| 11/17 | 52,140 | 52,350 | 51,790 | 52,350 | +0.08% | 21,617 | - | +0.94% |
| 11/14 | 52,120 | 52,700 | 52,100 | 52,310 | -1.86% | 33,346 | - | +1.02% |
| 11/13 | 52,990 | 53,330 | 52,950 | 53,300 | +0.4% | 60,860 | - | +3.14% |
| 11/12 | 52,800 | 53,090 | 52,530 | 53,090 | +0.57% | 20,483 | - | +3.01% |
| 11/11 | 53,410 | 53,510 | 52,560 | 52,790 | -0.28% | 25,117 | - | +2.69% |
| 11/10 | 52,820 | 52,960 | 52,400 | 52,940 | +1.36% | 25,991 | - | +3.41% |
| 11/07 | 52,050 | 52,350 | 51,580 | 52,230 | -1.14% | 48,537 | - | +2.52% |
| 11/06 | 53,140 | 53,270 | 52,580 | 52,830 | +1.13% | 35,032 | - | +4.18% |
| 11/05 | 52,500 | 52,580 | 51,010 | 52,240 | -2.66% | 168,671 | - | +3.52% |
| 11/04 | 54,440 | 54,690 | 53,610 | 53,670 | -1.4% | 43,539 | - | +6.83% |
| 10/31 | 53,700 | 54,430 | 53,700 | 54,430 | +2.12% | 54,021 | - | +8.92% |
| 10/30 | 53,120 | 53,660 | 52,960 | 53,300 | -0.21% | 97,881 | - | +7.28% |
| 10/29 | 52,710 | 53,460 | 52,610 | 53,410 | +2.34% | 67,646 | - | +8.05% |
| 10/28 | 52,300 | 52,430 | 52,050 | 52,190 | -0.53% | 27,092 | - | +6.13% |
| 10/27 | 51,960 | 52,500 | 51,890 | 52,470 | +2.52% | 44,482 | - | +7.2% |
| 10/24 | 51,040 | 51,360 | 50,870 | 51,180 | +1.27% | 27,997 | - | +5.05% |
| 10/23 | 50,550 | 50,660 | 50,290 | 50,540 | -1.27% | 27,762 | - | +4.16% |
| 10/22 | 51,140 | 51,390 | 50,520 | 51,190 | +0.04% | 56,505 | - | +5.87% |
| 10/21 | 51,720 | 51,880 | 51,040 | 51,170 | +0.27% | 105,792 | - | +6.26% |
| 10/20 | 50,290 | 51,030 | 50,150 | 51,030 | +3.22% | 60,311 | - | +6.45% |
| 10/17 | 49,600 | 50,000 | 49,340 | 49,440 | -1.47% | 44,631 | - | +3.63% |
| 10/16 | 50,030 | 50,190 | 49,810 | 50,180 | +1.21% | 33,605 | - | +5.59% |
| 10/15 | 48,850 | 49,620 | 48,740 | 49,580 | +1.89% | 49,577 | - | +4.78% |
| 10/14 | 49,070 | 49,740 | 48,380 | 48,660 | -2.68% | 159,576 | - | +3.29% |
| 10/10 | 50,500 | 50,520 | 49,840 | 50,000 | -0.87% | 41,175 | - | +6.56% |
| 10/09 | 50,030 | 50,480 | 49,900 | 50,440 | +1.69% | 37,341 | - | +8.12% |
| 10/08 | 49,750 | 50,040 | 49,600 | 49,600 | -0.54% | 28,483 | - | +6.94% |
| 10/07 | 50,270 | 50,400 | 49,780 | 49,870 | +0.14% | 52,067 | - | +8.09% |
| 09/30 | （IR情報）15:30 投資信託約款の一部変更に関するお知らせ |
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。
