| 2026 |
| 03/06 | 3,250 | 3,265 | 3,250 | 3,255 | +0.15% | 2,300 | 52億5220万 | +0.56% |
| 03/05 | 3,240 | 3,275 | 3,240 | 3,250 | -0.15% | 4,400 | 52億4413万 | +0.46% |
| 03/04 | 3,250 | 3,280 | 3,210 | 3,255 | -1.36% | 8,600 | 52億5220万 | +0.65% |
| 03/03 | 3,290 | 3,330 | 3,290 | 3,300 | +0.3% | 6,800 | 53億2481万 | +2.1% |
| 03/02 | 3,285 | 3,290 | 3,275 | 3,290 | +0.15% | 6,400 | 53億867万 | +1.92% |
| 02/27 | 3,275 | 3,285 | 3,270 | 3,285 | +0.31% | 2,100 | 53億61万 | +1.86% |
| 02/26 | 3,275 | 3,280 | 3,265 | 3,275 | +0.15% | 3,900 | 52億8447万 | +1.64% |
| 02/25 | 3,255 | 3,270 | 3,255 | 3,270 | +0.46% | 2,600 | 52億7640万 | +1.58% |
| 02/24 | 3,255 | 3,265 | 3,255 | 3,255 | 0% | 2,200 | 52億5220万 | +1.21% |
| 02/20 | 3,265 | 3,265 | 3,255 | 3,255 | -0.31% | 3,300 | 52億5220万 | +1.28% |
| 02/19 | 3,260 | 3,275 | 3,260 | 3,265 | +0.15% | 1,800 | 52億6833万 | +1.65% |
| 02/18 | 3,255 | 3,265 | 3,250 | 3,260 | +0.31% | 2,500 | 52億6027万 | +1.56% |
| 02/17 | 3,250 | 3,250 | 3,240 | 3,250 | 0% | 2,000 | 52億4413万 | +1.31% |
| 02/16 | 3,240 | 3,250 | 3,235 | 3,250 | +0.46% | 3,800 | 52億4413万 | +1.37% |
| 02/13 | 3,210 | 3,235 | 3,210 | 3,235 | +0.78% | 2,500 | 52億1993万 | +0.97% |
| 02/12 | 3,195 | 3,220 | 3,195 | 3,210 | +0.31% | 3,200 | 51億7959万 | +0.22% |
| 02/10 | 3,200 | 3,200 | 3,195 | 3,200 | 0% | 1,600 | 51億6345万 | -0.09% |
| 02/09 | 3,200 | 3,200 | 3,195 | 3,200 | 0% | 2,100 | 51億6345万 | -0.09% |
| 02/06 | 3,195 | 3,200 | 3,190 | 3,200 | +0.31% | 2,100 | 51億6345万 | -0.09% |
| 02/05 | 3,185 | 3,195 | 3,180 | 3,190 | +0.31% | 1,400 | 51億4732万 | -0.37% |
| 02/04 | 3,190 | 3,190 | 3,170 | 3,180 | +0.16% | 2,000 | 51億3118万 | -0.59% |
| 02/03 | 3,205 | 3,205 | 3,175 | 3,175 | -0.94% | 4,800 | 51億2311万 | -0.69% |
| 02/02 | 3,210 | 3,210 | 3,200 | 3,205 | 0% | 1,800 | 51億7152万 | +0.31% |
| 01/30 | 3,205 | 3,215 | 3,200 | 3,205 | -0.16% | 2,800 | 51億7152万 | +0.44% |
| 01/29 | 3,210 | 3,210 | 3,205 | 3,210 | 0% | 1,500 | 51億7959万 | +0.72% |
| 01/28 | 3,215 | 3,215 | 3,205 | 3,210 | 0% | 2,400 | 51億7959万 | +0.88% |
| 01/27 | 3,210 | 3,210 | 3,205 | 3,210 | 0% | 1,000 | 51億7959万 | +1.07% |
| 01/26 | 3,215 | 3,215 | 3,210 | 3,210 | -0.16% | 2,600 | 51億7959万 | +1.26% |
| 01/23 | 3,210 | 3,215 | 3,205 | 3,215 | +0.31% | 1,600 | 51億8765万 | +1.64% |
| 01/22 | 3,205 | 3,210 | 3,205 | 3,205 | 0% | 1,100 | 51億7152万 | +1.58% |
| 01/21 | 3,205 | 3,210 | 3,205 | 3,205 | 0% | 1,900 | 51億7152万 | +1.84% |
| 01/20 | 3,205 | 3,210 | 3,205 | 3,205 | 0% | 2,100 | 51億7152万 | +2.1% |
| 01/19 | 3,205 | 3,210 | 3,205 | 3,205 | 0% | 1,800 | 51億7152万 | +2.36% |
| 01/16 | 3,205 | 3,215 | 3,200 | 3,205 | +0.16% | 3,500 | 51億7152万 | +2.59% |
| 01/15 | 3,210 | 3,210 | 3,195 | 3,200 | -0.31% | 3,600 | 51億6345万 | +2.66% |
| 01/14 | 3,210 | 3,210 | 3,205 | 3,210 | 0% | 2,300 | 51億7959万 | +3.22% |
| 01/13 | 3,210 | 3,210 | 3,205 | 3,210 | +0.16% | 1,300 | 51億7959万 | +3.48% |
| 01/09 | 3,200 | 3,215 | 3,200 | 3,205 | +0.16% | 700 | 51億7152万 | +3.55% |
| 01/08 | 3,195 | 3,215 | 3,190 | 3,200 | 0% | 2,900 | 51億6345万 | +3.66% |
| 01/07 | 3,220 | 3,220 | 3,185 | 3,200 | -0.31% | 2,500 | 51億6345万 | +3.86% |
| 01/06 | 3,210 | 3,215 | 3,205 | 3,210 | 0% | 1,900 | 51億7959万 | +4.46% |
| 01/05 | 3,215 | 3,215 | 3,200 | 3,210 | +0.47% | 3,900 | 51億7959万 | +4.7% |
| 2025 |
| 12/30 | 3,165 | 3,195 | 3,160 | 3,195 | +0.95% | 3,600 | 51億5538万 | +4.51% |
| 12/29 | 3,145 | 3,165 | 3,145 | 3,165 | +0.96% | 2,900 | 51億698万 | +3.8% |
| 12/26 | 3,125 | 3,140 | 3,120 | 3,135 | +0.16% | 3,600 | 50億5857万 | +3.09% |
| 12/25 | 3,120 | 3,145 | 3,120 | 3,130 | +0.32% | 4,600 | 50億5050万 | +3.16% |
| 12/24 | 3,115 | 3,130 | 3,115 | 3,120 | +0.32% | 2,400 | 50億3436万 | +3.04% |
| 12/23 | 3,105 | 3,115 | 3,100 | 3,110 | +0.16% | 1,800 | 50億1823万 | +2.91% |
| 12/22 | 3,075 | 3,120 | 3,075 | 3,105 | +1.14% | 6,700 | 50億1016万 | +2.92% |
| 12/19 | 3,065 | 3,075 | 3,065 | 3,070 | +0.16% | 2,400 | 49億5369万 | +1.93% |
| 12/18 | 3,070 | 3,070 | 3,055 | 3,065 | +0.16% | 2,100 | 49億4562万 | +1.86% |
| 12/17 | 3,035 | 3,070 | 3,035 | 3,060 | +1.16% | 5,800 | 49億3755万 | +1.83% |
| 12/16 | 3,020 | 3,030 | 3,010 | 3,025 | +0.33% | 3,000 | 48億8107万 | +0.77% |
| 12/15 | （IR情報）15:00 2025年10月期決算短信〔日本基準〕(連結) |
| 12/15 | 3,020 | 3,030 | 3,010 | 3,015 | +0.17% | 5,800 | 48億6494万 | +0.53% |
| 12/12 | 3,015 | 3,020 | 3,010 | 3,010 | -0.17% | 1,000 | 48億5687万 | +0.47% |
| 12/11 | 3,010 | 3,020 | 3,010 | 3,015 | +0.17% | 800 | 48億6494万 | +0.7% |
| 12/10 | 3,015 | 3,015 | 3,010 | 3,010 | -0.17% | 1,300 | 48億5687万 | +0.6% |
| 12/09 | 3,015 | 3,020 | 3,010 | 3,015 | -0.33% | 1,700 | 48億6494万 | +0.8% |
| 12/08 | （IR情報）16:30 通期連結業績予想の修正に関するお知らせ |
| 12/08 | 3,020 | 3,030 | 3,020 | 3,025 | -0.33% | 1,300 | 48億8107万 | +1.17% |
| 12/05 | 3,025 | 3,040 | 3,015 | 3,035 | +0.5% | 2,900 | 48億9721万 | +1.61% |
| 12/04 | 3,025 | 3,025 | 3,015 | 3,020 | +0.17% | 1,200 | 48億7301万 | +1.17% |
| 12/03 | 3,025 | 3,025 | 3,010 | 3,015 | -0.17% | 1,500 | 48億6494万 | +1.07% |
| 12/02 | 3,035 | 3,040 | 3,020 | 3,020 | -0.49% | 1,700 | 48億7301万 | +1.31% |
| 12/01 | 3,030 | 3,040 | 3,020 | 3,035 | +0.5% | 2,400 | 48億9721万 | +1.91% |
| 11/28 | 3,015 | 3,020 | 3,015 | 3,020 | +0.17% | 1,400 | 48億7301万 | +1.51% |
| 11/27 | 3,005 | 3,015 | 3,000 | 3,015 | +0.33% | 1,200 | 48億6494万 | +1.45% |
| 11/26 | 2,998 | 3,020 | 2,988 | 3,005 | +1.01% | 3,200 | 48億4880万 | +1.21% |
| 11/25 | 2,966 | 2,985 | 2,966 | 2,975 | +0.24% | 1,000 | 48億40万 | +0.27% |
| 11/21 | 2,956 | 2,984 | 2,953 | 2,968 | -0.03% | 1,600 | 47億8910万 | +0.03% |
| 11/20 | 2,977 | 2,978 | 2,967 | 2,969 | -0.27% | 2,200 | 47億9071万 | +0.07% |
| 11/19 | 2,978 | 2,978 | 2,967 | 2,977 | -0.03% | 500 | 48億362万 | +0.3% |
| 11/18 | 2,970 | 2,978 | 2,970 | 2,978 | +0.03% | 1,200 | 48億524万 | +0.34% |
| 11/17 | 2,987 | 2,987 | 2,977 | 2,977 | -0.33% | 1,600 | 48億362万 | +0.27% |
| 11/14 | 2,982 | 2,996 | 2,982 | 2,987 | +0.17% | 3,000 | 48億1976万 | +0.57% |
| 11/13 | 2,981 | 2,982 | 2,973 | 2,982 | +0.1% | 1,100 | 48億1169万 | +0.34% |
| 11/12 | 2,970 | 2,983 | 2,970 | 2,979 | +0.3% | 1,700 | 48億685万 | +0.2% |
| 11/11 | 2,978 | 2,986 | 2,955 | 2,970 | +0.58% | 1,000 | 47億9233万 | -0.2% |
| 11/10 | 2,938 | 2,977 | 2,938 | 2,953 | +0.24% | 1,700 | 47億6490万 | -0.84% |
| 11/07 | 2,967 | 2,967 | 2,940 | 2,946 | -0.81% | 3,400 | 47億5360万 | -1.21% |
| 11/06 | 2,962 | 2,976 | 2,962 | 2,970 | +0.3% | 1,000 | 47億9233万 | -0.5% |
| 11/05 | 2,983 | 2,985 | 2,952 | 2,961 | -0.74% | 1,900 | 47億7781万 | -0.9% |
| 11/04 | 2,976 | 2,987 | 2,976 | 2,983 | +0.24% | 1,900 | 48億1330万 | -0.27% |
| 10/31 | 2,972 | 2,977 | 2,950 | 2,976 | +0.57% | 2,000 | 48億201万 | -0.53% |
| 10/30 | 2,965 | 2,965 | 2,942 | 2,959 | -0.54% | 2,900 | 47億7458万 | -1.17% |
| 10/29 | 2,996 | 2,996 | 2,975 | 2,975 | +0.07% | 1,800 | 48億40万 | -0.73% |
| 10/28 | 2,970 | 3,000 | 2,970 | 2,973 | +0.17% | 3,400 | 47億9717万 | -0.83% |
| 10/27 | 2,960 | 2,980 | 2,960 | 2,968 | +0.54% | 1,300 | 47億8910万 | -1.03% |
| 10/24 | 2,949 | 2,962 | 2,949 | 2,952 | +0.17% | 1,000 | 47億6328万 | -1.6% |
| 10/23 | 2,945 | 2,948 | 2,944 | 2,947 | +0.1% | 2,500 | 47億5522万 | -1.83% |
| 10/22 | 2,953 | 2,953 | 2,944 | 2,944 | -0.44% | 5,200 | 47億5037万 | -2% |
| 10/21 | 2,957 | 2,969 | 2,955 | 2,957 | -0.14% | 4,200 | 47億7135万 | -1.63% |
| 10/20 | 2,963 | 2,963 | 2,950 | 2,961 | -0.13% | 6,700 | 47億7781万 | -1.56% |
| 10/17 | 2,971 | 2,971 | 2,962 | 2,965 | -0.34% | 2,400 | 47億8426万 | -1.46% |
| 10/16 | 2,976 | 2,976 | 2,970 | 2,975 | -0.17% | 3,400 | 48億40万 | -1.2% |
| 10/15 | 2,981 | 2,996 | 2,969 | 2,980 | -0.17% | 3,800 | 48億846万 | -1.06% |
| 10/14 | 2,992 | 2,999 | 2,959 | 2,985 | -0.43% | 6,800 | 48億1653万 | -0.93% |
| 10/10 | 3,010 | 3,010 | 2,998 | 2,998 | -0.56% | 2,100 | 48億3751万 | -0.5% |
| 10/09 | 3,015 | 3,015 | 3,000 | 3,015 | -0.17% | 2,000 | 48億6494万 | +0.03% |
| 10/08 | 3,030 | 3,030 | 3,005 | 3,020 | -0.17% | 3,500 | 48億7301万 | +0.23% |
| 10/07 | 3,030 | 3,030 | 3,025 | 3,025 | -0.17% | 700 | 48億8107万 | +0.43% |
| 10/01 | （5%ルール）山口眞由子（1.57%）山口一彦（10.13%） |
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。
