| 2026 |
| 03/06 | 194 | 195 | 186 | 186 | -1.59% | 13,672,133 | - | 0% |
| 03/05 | 182 | 192 | 179 | 189 | -3.57% | 18,901,419 | - | +1.07% |
| 03/04 | 193 | 201 | 187 | 196 | +6.52% | 30,830,937 | - | +4.81% |
| 03/03 | 174 | 185 | 174 | 184 | +6.98% | 20,780,636 | - | -2.13% |
| 03/02 | 175 | 177 | 170 | 172 | +2.38% | 20,877,570 | - | -8.99% |
| 02/27 | 171 | 173 | 167 | 168 | -0.59% | 9,402,708 | - | -11.58% |
| 02/26 | 165 | 170 | 165 | 169 | -0.59% | 10,499,316 | - | -11.98% |
| 02/25 | 175 | 176 | 168 | 170 | -4.49% | 20,367,627 | - | -12.37% |
| 02/24 | 182 | 182 | 177 | 178 | -1.66% | 5,462,260 | - | -8.72% |
| 02/20 | 179 | 182 | 179 | 181 | +2.84% | 8,561,816 | - | -7.65% |
| 02/19 | 177 | 178 | 175 | 176 | -1.68% | 7,389,329 | - | -10.66% |
| 02/18 | 181 | 181 | 177 | 179 | -1.65% | 9,699,256 | - | -9.6% |
| 02/17 | 181 | 186 | 181 | 182 | +1.11% | 8,647,466 | - | -8.54% |
| 02/16 | 178 | 182 | 177 | 180 | +0.56% | 6,226,081 | - | -10% |
| 02/13 | 180 | 182 | 177 | 179 | +1.7% | 15,790,534 | - | -11.39% |
| 02/12 | 174 | 177 | 173 | 176 | +0.57% | 10,127,544 | - | -13.73% |
| 02/10 | 179 | 180 | 173 | 175 | -4.89% | 18,427,955 | - | -15.05% |
| 02/09 | 179 | 185 | 176 | 184 | -7.54% | 29,964,784 | - | -11.11% |
| 02/06 | 206 | 210 | 199 | 199 | -1.49% | 12,209,367 | - | -5.24% |
| 02/05 | 199 | 204 | 198 | 202 | +2.02% | 8,800,213 | - | -4.27% |
| 02/04 | 200 | 202 | 198 | 198 | +1.02% | 9,258,596 | - | -6.6% |
| 02/03 | 202 | 204 | 195 | 196 | -7.55% | 14,880,773 | - | -8.41% |
| 02/02 | 206 | 213 | 200 | 212 | +1.92% | 15,818,126 | - | -1.4% |
| 01/30 | 208 | 211 | 205 | 208 | 0% | 8,469,461 | - | -3.7% |
| 01/29 | 203 | 210 | 202 | 208 | +0.48% | 10,255,487 | - | -4.15% |
| 01/28 | 210 | 212 | 206 | 207 | 0% | 11,846,905 | - | -5.48% |
| 01/27 | 211 | 214 | 207 | 207 | -1.9% | 6,642,551 | - | -6.33% |
| 01/26 | 212 | 213 | 209 | 211 | +3.94% | 13,488,880 | - | -4.95% |
| 01/23 | 203 | 206 | 202 | 203 | -0.98% | 7,651,945 | - | -8.97% |
| 01/22 | 206 | 209 | 203 | 205 | -3.3% | 10,403,550 | - | -8.89% |
| 01/21 | 218 | 219 | 211 | 212 | +0.95% | 10,079,499 | - | -6.19% |
| 01/20 | 208 | 212 | 208 | 210 | +1.94% | 4,693,363 | - | -7.49% |
| 01/19 | 207 | 210 | 206 | 206 | +1.48% | 6,806,717 | - | -9.65% |
| 01/16 | 203 | 206 | 202 | 203 | +0.5% | 5,359,776 | - | -11.35% |
| 01/15 | 203 | 206 | 201 | 202 | +0.5% | 9,590,170 | - | -12.17% |
| 01/14 | 204 | 205 | 199 | 201 | -2.9% | 11,508,659 | - | -13.36% |
| 01/13 | 204 | 208 | 204 | 207 | -6.33% | 12,123,522 | - | -11.16% |
| 01/09 | 226 | 226 | 220 | 221 | -3.07% | 6,482,944 | - | -5.56% |
| 01/08 | 222 | 229 | 221 | 228 | +3.64% | 7,894,970 | - | -2.98% |
| 01/07 | 219 | 222 | 216 | 220 | +1.85% | 5,765,348 | - | -6.78% |
| 01/06 | 219 | 221 | 215 | 216 | -2.26% | 7,178,301 | - | -8.86% |
| 01/05 | 228 | 228 | 219 | 221 | -6.36% | 14,958,414 | - | -7.14% |
| 2025 |
| 12/30 | 236 | 237 | 234 | 236 | +0.43% | 3,053,235 | - | -1.26% |
| 12/29 | 232 | 236 | 232 | 235 | +0.86% | 3,698,150 | - | -1.67% |
| 12/26 | 234 | 234 | 230 | 233 | -0.85% | 8,458,720 | - | -2.92% |
| 12/25 | 234 | 237 | 234 | 235 | -0.42% | 1,973,195 | - | -2.08% |
| 12/24 | 234 | 237 | 233 | 236 | 0% | 2,913,976 | - | -2.07% |
| 12/23 | 235 | 237 | 234 | 236 | 0% | 3,219,002 | - | -2.48% |
| 12/22 | 234 | 237 | 233 | 236 | -3.28% | 5,804,193 | - | -2.48% |
| 12/19 | 246 | 247 | 241 | 244 | -2.01% | 7,456,157 | - | +0.83% |
| 12/18 | 251 | 253 | 247 | 249 | +2.05% | 10,211,937 | - | +2.89% |
| 12/17 | 244 | 249 | 243 | 244 | -0.41% | 5,110,743 | - | +1.24% |
| 12/16 | 240 | 246 | 239 | 245 | +2.94% | 7,356,772 | - | +1.66% |
| 12/15 | 239 | 240 | 236 | 238 | +2.59% | 7,399,156 | - | -0.83% |
| 12/12 | 234 | 236 | 229 | 232 | -2.93% | 8,355,920 | - | -3.33% |
| 12/11 | 232 | 241 | 232 | 239 | +2.14% | 6,355,569 | - | -0.83% |
| 12/10 | 232 | 237 | 229 | 234 | 0% | 5,288,285 | - | -2.9% |
| 12/09 | 234 | 236 | 232 | 234 | -0.43% | 3,041,823 | - | -2.5% |
| 12/08 | 233 | 238 | 233 | 235 | 0% | 3,261,747 | - | -2.08% |
| 12/05 | 235 | 238 | 234 | 235 | +2.17% | 5,387,955 | - | -2.08% |
| 12/04 | 241 | 242 | 230 | 230 | -4.56% | 12,971,912 | - | -4.17% |
| 12/03 | 244 | 245 | 238 | 241 | -2.43% | 7,066,751 | - | +0.42% |
| 12/02 | 245 | 248 | 243 | 247 | 0% | 3,968,611 | - | +2.92% |
| 12/01 | 238 | 248 | 237 | 247 | +3.35% | 7,707,701 | - | +2.92% |
| 11/28 | 238 | 241 | 238 | 239 | +0.42% | 3,517,802 | - | -0.42% |
| 11/27 | 240 | 241 | 237 | 238 | -2.86% | 6,654,658 | - | -1.24% |
| 11/26 | 251 | 252 | 242 | 245 | -3.92% | 8,590,174 | - | +1.24% |
| 11/25 | 246 | 256 | 246 | 255 | +0.39% | 7,599,299 | - | +5.37% |
| 11/21 | 256 | 257 | 250 | 254 | +4.1% | 11,263,617 | - | +4.96% |
| 11/20 | 236 | 245 | 235 | 244 | -4.69% | 15,708,348 | - | +0.41% |
| 11/19 | 254 | 260 | 250 | 256 | +0.39% | 14,085,210 | - | +4.92% |
| 11/18 | 245 | 256 | 243 | 255 | +6.69% | 14,185,846 | - | +4.08% |
| 11/17 | 241 | 245 | 239 | 239 | -0.42% | 8,806,059 | - | -2.45% |
| 11/14 | 242 | 242 | 236 | 240 | +3.9% | 12,806,974 | - | -2.44% |
| 11/13 | 233 | 234 | 230 | 231 | -0.43% | 7,636,997 | - | -6.85% |
| 11/12 | 235 | 238 | 232 | 232 | -0.85% | 11,171,757 | - | -6.83% |
| 11/11 | 230 | 238 | 228 | 234 | 0% | 11,625,367 | - | -6.77% |
| 11/10 | 235 | 239 | 233 | 234 | -2.5% | 10,676,644 | - | -7.51% |
| 11/07 | 243 | 247 | 239 | 240 | +1.69% | 18,607,989 | - | -6.25% |
| 11/06 | 232 | 238 | 231 | 236 | -1.67% | 13,332,189 | - | -8.88% |
| 11/05 | 238 | 251 | 237 | 240 | +5.26% | 39,337,050 | - | -8.4% |
| 11/04 | 221 | 229 | 219 | 228 | +3.17% | 15,326,360 | - | -13.96% |
| 10/31 | 228 | 229 | 221 | 221 | -4.33% | 18,348,266 | - | -17.54% |
| 10/30 | 233 | 235 | 228 | 231 | 0% | 21,515,346 | - | -14.76% |
| 10/29 | （IR情報）10:30 2026年3月期中間決算短信(2025年3月16日～2025年9月15日) |
| 10/29 | 238 | 238 | 230 | 231 | -4.15% | 14,633,112 | - | -15.69% |
| 10/28 | 241 | 243 | 239 | 241 | +0.84% | 8,621,698 | - | -13% |
| 10/27 | 244 | 245 | 238 | 239 | -4.78% | 15,261,352 | - | -14.64% |
| 10/24 | 253 | 256 | 250 | 251 | -2.71% | 11,100,965 | - | -11.31% |
| 10/23 | 259 | 261 | 257 | 258 | +2.79% | 8,646,246 | - | -9.47% |
| 10/22 | 252 | 259 | 250 | 251 | -0.4% | 12,818,193 | - | -12.54% |
| 10/21 | 246 | 254 | 245 | 252 | -0.4% | 17,653,863 | - | -13.1% |
| 10/20 | 262 | 264 | 253 | 253 | -6.64% | 15,831,924 | - | -13.65% |
| 10/17 | 269 | 273 | 265 | 271 | +2.65% | 12,573,921 | - | -8.45% |
| 10/16 | 266 | 268 | 263 | 264 | -2.22% | 10,842,401 | - | -11.71% |
| 10/15 | 279 | 280 | 269 | 270 | -4.26% | 15,087,767 | - | -10.3% |
| 10/14 | 275 | 285 | 269 | 282 | +5.62% | 33,758,849 | - | -7.24% |
| 10/10 | 261 | 269 | 261 | 267 | +2.3% | 13,804,191 | - | -13.03% |
| 10/09 | 267 | 269 | 261 | 261 | -3.69% | 14,244,046 | - | -16.08% |
| 10/08 | 270 | 272 | 266 | 271 | +0.74% | 9,702,155 | - | -13.97% |
| 10/07 | 264 | 270 | 262 | 269 | 0% | 13,434,079 | - | -15.41% |
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。
