| 2026 |
| 04/22 | 130 | 132 | 130 | 131 | +1.55% | 7,617,420 | - | -5.07% |
| 04/21 | 128 | 129 | 128 | 129 | 0% | 3,937,070 | - | -6.52% |
| 04/20 | 128 | 129 | 128 | 129 | -0.77% | 4,339,800 | - | -7.19% |
| 04/17 | 127 | 130 | 127 | 130 | +3.17% | 4,010,750 | - | -7.14% |
| 04/16 | 128 | 128 | 126 | 126 | -2.33% | 6,825,210 | - | -10% |
| 04/15 | 128 | 130 | 127 | 129 | -0.77% | 6,838,920 | - | -8.51% |
| 04/14 | 129 | 131 | 129 | 130 | -2.26% | 4,172,680 | - | -8.45% |
| 04/13 | 133 | 134 | 130 | 133 | +1.53% | 5,760,210 | - | -6.34% |
| 04/10 | 130 | 132 | 130 | 131 | 0% | 6,033,130 | - | -8.39% |
| 04/09 | 128 | 132 | 128 | 131 | +1.55% | 6,220,270 | - | -8.39% |
| 04/08 | 128 | 131 | 128 | 129 | -6.52% | 10,618,670 | - | -10.42% |
| 04/07 | 138 | 139 | 136 | 138 | -0.72% | 4,240,170 | - | -4.17% |
| 04/06 | 138 | 139 | 136 | 139 | 0% | 5,858,960 | - | -3.47% |
| 04/03 | 138 | 140 | 137 | 139 | -1.42% | 10,374,170 | - | -2.8% |
| 04/02 | 135 | 142 | 134 | 141 | +2.92% | 18,713,440 | - | -1.4% |
| 04/01 | 142 | 144 | 137 | 137 | -9.87% | 10,519,690 | - | -3.52% |
| 03/31 | （IR情報）16:00 2026年2月期(2025年2月21日～2026年2月20日)決算短信 |
| 03/31 | 152 | 154 | 146 | 152 | +2.01% | 14,013,020 | - | +7.04% |
| 03/30 | 154 | 155 | 149 | 149 | +3.47% | 14,860,620 | - | +4.93% |
| 03/27 | 145 | 147 | 142 | 144 | +0.7% | 10,666,660 | - | +2.13% |
| 03/26 | 142 | 146 | 141 | 143 | +0.7% | 6,929,710 | - | +1.42% |
| 03/25 | 142 | 144 | 142 | 142 | -5.33% | 7,308,480 | - | +1.43% |
| 03/24 | 148 | 154 | 148 | 150 | -4.46% | 14,988,650 | - | +7.14% |
| 03/23 | 156 | 161 | 155 | 157 | +6.8% | 15,775,740 | - | +12.14% |
| 03/19 | 145 | 147 | 144 | 147 | +5.76% | 7,261,900 | - | +6.52% |
| 03/18 | 144 | 144 | 139 | 139 | -4.79% | 7,322,840 | - | +0.72% |
| 03/17 | 144 | 147 | 143 | 146 | -0.68% | 7,845,030 | - | +5.8% |
| 03/17 | （空売り報告）個人 145,000株（0.49%）-0.58%義務消失 |
| 03/16 | 147 | 150 | 145 | 147 | +0.68% | 9,660,670 | - | +6.52% |
| 03/16 | （空売り報告）個人 287,500株（1.07%）+0.09% |
| 03/13 | 149 | 150 | 144 | 146 | +0.69% | 14,674,410 | - | +5.8% |
| 03/12 | 144 | 147 | 143 | 145 | +2.84% | 18,537,870 | - | +5.07% |
| 03/11 | 139 | 141 | 137 | 141 | -1.4% | 8,442,970 | - | +2.17% |
| 03/10 | 146 | 147 | 141 | 143 | -5.3% | 12,211,510 | - | +2.88% |
| 03/09 | 156 | 157 | 150 | 151 | +7.86% | 20,657,160 | - | +8.63% |
| 03/06 | 145 | 145 | 140 | 140 | -0.71% | 13,432,250 | - | +0.72% |
| 03/05 | 137 | 143 | 135 | 141 | -4.08% | 19,180,480 | - | +0.71% |
| 03/05 | （空売り報告）個人 265,000株（0.98%）-0.17% |
| 03/04 | 144 | 150 | 140 | 147 | +7.3% | 26,525,640 | - | +4.26% |
| 03/03 | 131 | 138 | 130 | 137 | +6.2% | 12,412,840 | - | -2.84% |
| 03/02 | 132 | 133 | 129 | 129 | +2.38% | 13,416,700 | - | -9.15% |
| 02/27 | 130 | 130 | 126 | 126 | -3.08% | 9,579,980 | - | -11.27% |
| 02/26 | 129 | 130 | 128 | 130 | -1.52% | 9,809,030 | - | -9.72% |
| 02/25 | 133 | 135 | 131 | 132 | -2.22% | 4,769,110 | - | -8.33% |
| 02/25 | （空売り報告）個人 264,000株（1.15%）+0.12% |
| 02/24 | 135 | 136 | 134 | 135 | 0% | 3,424,280 | - | -6.9% |
| 02/20 | （IR情報）17:50 ETFの収益分配金のお知らせ |
| 02/20 | 134 | 136 | 134 | 135 | +2.27% | 4,178,400 | - | -7.53% |
| 02/19 | 134 | 135 | 131 | 132 | -2.22% | 4,752,980 | - | -9.59% |
| 02/18 | （IR情報）10:00 ETFの収益分配金見込額のお知らせ |
| 02/18 | 137 | 137 | 134 | 135 | -2.17% | 5,153,320 | - | -8.16% |
| 02/18 | （空売り報告）個人 220,000株（1.03%）-0.02% |
| 02/17 | 137 | 140 | 136 | 138 | +1.47% | 4,590,810 | - | -6.12% |
| 02/16 | 133 | 137 | 133 | 136 | +1.49% | 4,031,020 | - | -8.11% |
| 02/13 | 133 | 135 | 131 | 134 | +3.08% | 5,923,370 | - | -10.07% |
| 02/13 | （空売り報告）個人 225,000株（1.05%）+0.16% |
| 02/12 | 132 | 132 | 130 | 130 | -1.52% | 4,279,750 | - | -13.91% |
| 02/12 | （空売り報告）個人 197,000株（0.89%）-0.16% |
| 02/10 | 135 | 135 | 131 | 132 | -3.65% | 5,486,520 | - | -13.16% |
| 02/09 | 134 | 138 | 134 | 137 | -4.86% | 9,153,780 | - | -10.46% |
| 02/09 | （空売り報告）個人 231,500株（1.05%）+0.51% |
| 02/06 | 149 | 151 | 144 | 144 | -2.04% | 6,745,330 | - | -6.49% |
| 02/05 | 146 | 149 | 145 | 147 | 0% | 3,573,890 | - | -5.16% |
| 02/04 | 149 | 150 | 147 | 147 | -0.68% | 2,434,790 | - | -5.77% |
| 02/03 | 152 | 152 | 148 | 148 | -6.33% | 4,382,410 | - | -5.73% |
| 02/02 | 152 | 158 | 150 | 158 | +1.94% | 4,831,660 | - | 0% |
| 01/30 | 156 | 158 | 155 | 155 | -1.9% | 3,578,070 | - | -2.52% |
| 01/29 | 158 | 160 | 156 | 158 | 0% | 3,526,680 | - | -0.63% |
| 01/28 | 158 | 159 | 157 | 158 | +1.28% | 2,535,830 | - | -1.25% |
| 01/27 | 157 | 159 | 155 | 156 | -0.64% | 1,439,590 | - | -3.11% |
| 01/26 | 156 | 157 | 154 | 157 | +3.97% | 2,049,940 | - | -3.09% |
| 01/23 | 149 | 151 | 148 | 151 | 0% | 1,466,430 | - | -6.79% |
| 01/22 | 149 | 151 | 149 | 151 | -1.95% | 1,628,890 | - | -7.36% |
| 01/21 | 155 | 155 | 152 | 154 | +2.67% | 3,251,750 | - | -6.1% |
| 01/20 | 149 | 151 | 149 | 150 | +0.67% | 1,766,550 | - | -9.09% |
| 01/19 | 149 | 151 | 148 | 149 | +0.68% | 2,394,070 | - | -10.24% |
| 01/16 | 148 | 149 | 147 | 148 | +0.68% | 3,022,530 | - | -11.38% |
| 01/15 | 150 | 150 | 146 | 147 | -1.34% | 4,752,360 | - | -12.5% |
| 01/14 | 151 | 152 | 149 | 149 | -2.61% | 4,218,200 | - | -11.83% |
| 01/13 | 152 | 154 | 152 | 153 | -4.97% | 4,257,690 | - | -10% |
| 01/13 | （空売り報告）個人 120,000株（0.54%）-0.08% |
| 01/09 | 162 | 163 | 160 | 161 | -1.23% | 2,041,140 | - | -5.85% |
| 01/08 | 162 | 164 | 161 | 163 | +1.24% | 1,757,210 | - | -5.23% |
| 01/07 | 161 | 162 | 160 | 161 | +1.9% | 2,436,440 | - | -6.4% |
| 01/06 | 161 | 161 | 158 | 158 | -3.66% | 3,624,140 | - | -8.67% |
| 01/06 | （空売り報告）個人 120,000株（0.62%）+0.08% |
| 01/05 | 167 | 167 | 163 | 164 | -4.09% | 4,304,870 | - | -5.75% |
| 2025 |
| 12/30 | 170 | 171 | 169 | 171 | +0.59% | 1,545,120 | - | -1.72% |
| 12/29 | 170 | 171 | 169 | 170 | 0% | 1,408,510 | - | -2.86% |
| 12/26 | 169 | 171 | 169 | 170 | -0.58% | 2,663,470 | - | -2.86% |
| 12/25 | 170 | 172 | 170 | 171 | -0.58% | 1,296,640 | - | -2.84% |
| 12/24 | 170 | 172 | 169 | 172 | +1.18% | 1,500,160 | - | -2.82% |
| 12/23 | 171 | 171 | 169 | 170 | -1.16% | 1,530,400 | - | -3.95% |
| 12/22 | 169 | 172 | 169 | 172 | -1.15% | 2,414,930 | - | -3.37% |
| 12/19 | 175 | 176 | 173 | 174 | -1.69% | 1,795,580 | - | -2.25% |
| 12/18 | 177 | 179 | 176 | 177 | +1.14% | 1,773,890 | - | -0.56% |
| 12/17 | 176 | 178 | 175 | 175 | 0% | 1,965,880 | - | -1.69% |
| 12/16 | 170 | 175 | 169 | 175 | +3.55% | 3,581,650 | - | -1.69% |
| 12/15 | 172 | 172 | 169 | 169 | -0.59% | 2,332,860 | - | -5.59% |
| 12/12 | 174 | 174 | 169 | 170 | -3.95% | 4,601,710 | - | -5.03% |
| 12/11 | 172 | 178 | 172 | 177 | +1.72% | 1,853,700 | - | -1.67% |
| 12/10 | 173 | 175 | 172 | 174 | -0.57% | 1,650,920 | - | -3.33% |
| 12/09 | 174 | 175 | 173 | 175 | +0.57% | 1,021,680 | - | -3.31% |
| 12/08 | 176 | 177 | 174 | 174 | -1.69% | 1,092,000 | - | -3.87% |
| 12/05 | 176 | 178 | 176 | 177 | +2.31% | 1,284,080 | - | -2.21% |
| 12/04 | 179 | 179 | 172 | 173 | -3.89% | 3,026,430 | - | -4.95% |
| 12/03 | 179 | 181 | 178 | 180 | +0.56% | 1,176,580 | - | -1.1% |
| 12/02 | 178 | 180 | 177 | 179 | -0.56% | 1,032,850 | - | -1.65% |
| 12/01 | 175 | 180 | 175 | 180 | +2.86% | 1,671,750 | - | -1.64% |
| 12/01 | （空売り報告）個人 120,000株（0.54%）新規 |
| 11/28 | 177 | 177 | 175 | 175 | -0.57% | 1,094,580 | - | -4.37% |
| 11/27 | 176 | 177 | 175 | 176 | -1.12% | 1,439,440 | - | -4.35% |
| 11/26 | 182 | 182 | 177 | 178 | -3.78% | 2,158,120 | - | -3.26% |
| 11/25 | 181 | 186 | 180 | 185 | +0.54% | 1,336,870 | - | 0% |
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。
