| 2026 |
| 07/16 | 3,297 | 3,319 | 3,297 | 3,304 | -1.2% | 2,347 | - | +1.35% |
| 07/15 | 3,343 | 3,344 | 3,313 | 3,344 | +0.69% | 3,083 | - | +2.73% |
| 07/14 | 3,336 | 3,397 | 3,288 | 3,321 | +1.34% | 3,486 | - | +2.28% |
| 07/13 | 3,310 | 3,310 | 3,265 | 3,277 | -0.58% | 4,208 | - | +1.11% |
| 07/10 | 3,302 | 3,314 | 3,287 | 3,296 | +0.09% | 2,975 | - | +1.85% |
| 07/09 | 3,298 | 3,300 | 3,293 | 3,293 | -0.21% | 51 | - | +1.89% |
| 07/08 | 3,300 | 3,323 | 3,300 | 3,300 | -0.78% | 6,147 | - | +2.23% |
| 07/07 | 3,327 | 3,342 | 3,320 | 3,326 | -0.03% | 753 | - | +3.13% |
| 07/06 | 3,317 | 3,327 | 3,301 | 3,327 | +0.91% | 18,445 | - | +3.36% |
| 07/03 | 3,298 | 3,300 | 3,267 | 3,297 | +1.32% | 4,014 | - | +2.58% |
| 07/02 | 3,208 | 3,263 | 3,208 | 3,254 | +0.96% | 835 | - | +1.34% |
| 07/01 | 3,230 | 3,260 | 3,214 | 3,223 | -0.09% | 1,773 | - | +0.47% |
| 06/30 | 3,213 | 3,263 | 3,213 | 3,226 | +0.4% | 1,561 | - | +0.59% |
| 06/29 | 3,225 | 3,233 | 3,208 | 3,213 | +0.44% | 147 | - | +0.22% |
| 06/26 | 3,208 | 3,233 | 3,185 | 3,199 | -1.05% | 818 | - | -0.19% |
| 06/25 | 3,239 | 3,256 | 3,216 | 3,233 | +1.38% | 1,236 | - | +0.87% |
| 06/24 | 3,275 | 3,287 | 3,189 | 3,189 | -1.12% | 149 | - | -0.47% |
| 06/23 | 3,261 | 3,285 | 3,225 | 3,225 | -1.26% | 1,495 | - | +0.69% |
| 06/22 | 3,240 | 3,269 | 3,201 | 3,266 | +0.93% | 478 | - | +1.97% |
| 06/19 | 3,266 | 3,269 | 3,236 | 3,236 | -0.92% | 5,751 | - | +1.16% |
| 06/18 | 3,242 | 3,270 | 3,242 | 3,266 | +0.93% | 974 | - | +2.19% |
| 06/17 | 3,270 | 3,270 | 3,209 | 3,236 | +0.53% | 670 | - | +1.41% |
| 06/16 | 3,244 | 3,244 | 3,204 | 3,219 | -0.83% | 317 | - | +0.94% |
| 06/15 | 3,260 | 3,267 | 3,199 | 3,246 | +1.66% | 1,799 | - | +1.85% |
| 06/12 | 3,199 | 3,200 | 3,183 | 3,193 | +1.08% | 561 | - | +0.31% |
| 06/11 | 3,102 | 3,159 | 3,102 | 3,159 | -0.09% | 2,757 | - | -0.72% |
| 06/10 | 3,106 | 3,226 | 3,106 | 3,162 | -0.32% | 3,628 | - | -0.63% |
| 06/09 | 3,200 | 3,200 | 3,166 | 3,172 | +1.12% | 2,951 | - | -0.28% |
| 06/08 | 3,127 | 3,172 | 3,127 | 3,137 | -1.88% | 1,225 | - | -1.26% |
| 06/05 | 3,222 | 3,222 | 3,188 | 3,197 | +0.16% | 1,283 | - | +0.63% |
| 06/04 | 3,220 | 3,240 | 3,189 | 3,192 | -1.3% | 257 | - | +0.57% |
| 06/03 | 3,186 | 3,246 | 3,186 | 3,234 | +1.51% | 911 | - | +1.99% |
| 06/02 | 3,197 | 3,240 | 3,168 | 3,186 | -0.44% | 8,864 | - | +0.6% |
| 06/01 | 3,208 | 3,216 | 3,194 | 3,200 | -0.31% | 139 | - | +1.11% |
| 05/29 | 3,211 | 3,239 | 3,210 | 3,210 | +0.72% | 4,776 | - | +1.42% |
| 05/28 | 3,180 | 3,208 | 3,170 | 3,187 | -0.34% | 70 | - | +0.7% |
| 05/27 | 3,188 | 3,212 | 3,188 | 3,198 | +0.35% | 172 | - | +1.04% |
| 05/26 | 3,215 | 3,215 | 3,180 | 3,187 | -0.13% | 323 | - | +0.66% |
| 05/25 | 3,202 | 3,205 | 3,190 | 3,191 | -0.34% | 71 | - | +0.76% |
| 05/22 | 3,215 | 3,215 | 3,188 | 3,202 | -0.12% | 308 | - | +1.17% |
| 05/21 | 3,240 | 3,240 | 3,206 | 3,206 | +0.91% | 589 | - | +1.33% |
| 05/20 | 3,238 | 3,238 | 3,175 | 3,177 | -1.15% | 3,426 | - | +0.44% |
| 05/19 | 3,203 | 3,215 | 3,200 | 3,214 | +1.68% | 1,076 | - | +1.55% |
| 05/18 | 3,184 | 3,216 | 3,161 | 3,161 | -0.16% | 2,098 | - | -0.16% |
| 05/15 | 3,183 | 3,200 | 3,166 | 3,166 | +0.38% | 62 | - | -0.03% |
| 05/14 | 3,185 | 3,200 | 3,154 | 3,154 | -0.97% | 4,308 | - | -0.41% |
| 05/13 | 3,150 | 3,204 | 3,150 | 3,185 | +0.85% | 3,958 | - | +0.54% |
| 05/12 | 3,165 | 3,169 | 3,070 | 3,158 | +0.1% | 28,060 | - | -0.16% |
| 05/11 | 3,174 | 3,176 | 3,119 | 3,155 | +0.22% | 21,162 | - | -0.28% |
| 05/08 | 3,157 | 3,185 | 3,141 | 3,148 | -1.1% | 20,903 | - | -0.44% |
| 05/07 | 3,151 | 3,185 | 3,134 | 3,183 | +2.18% | 13,989 | - | +0.7% |
| 05/01 | 3,121 | 3,121 | 3,077 | 3,115 | +0.81% | 13,123 | - | -1.42% |
| 04/30 | 3,102 | 3,140 | 3,083 | 3,090 | -1.56% | 4,977 | - | -2.22% |
| 04/28 | 3,124 | 3,147 | 3,120 | 3,139 | +1.03% | 15,270 | - | -0.7% |
| 04/27 | 3,114 | 3,129 | 3,090 | 3,107 | -0.45% | 10,846 | - | -1.77% |
| 04/24 | 3,112 | 3,146 | 3,112 | 3,121 | -0.13% | 10,103 | - | -1.23% |
| 04/23 | 3,140 | 3,157 | 3,109 | 3,125 | -0.98% | 9,007 | - | -1.08% |
| 04/22 | 3,184 | 3,184 | 3,150 | 3,156 | -0.82% | 1,093 | - | -0.19% |
| 04/21 | 3,229 | 3,244 | 3,180 | 3,182 | -0.75% | 2,143 | - | +0.66% |
| 04/20 | 3,227 | 3,227 | 3,201 | 3,206 | +0.19% | 19,667 | - | +1.52% |
| 04/17 | 3,237 | 3,238 | 3,188 | 3,200 | -0.71% | 5,397 | - | +1.46% |
| 04/16 | 3,239 | 3,239 | 3,219 | 3,223 | +0.75% | 37,577 | - | +2.28% |
| 04/15 | 3,195 | 3,218 | 3,192 | 3,199 | +1.23% | 4,371 | - | +1.59% |
| 04/14 | 3,234 | 3,234 | 3,160 | 3,160 | -0.44% | 4,501 | - | +0.41% |
| 04/13 | 3,173 | 3,188 | 3,171 | 3,174 | -0.35% | 672 | - | +0.86% |
| 04/10 | 3,192 | 3,222 | 3,185 | 3,185 | -0.9% | 3,853 | - | +1.21% |
| 04/09 | 3,252 | 3,253 | 3,209 | 3,214 | -0.77% | 3,486 | - | +2.16% |
| 04/08 | 3,255 | 3,286 | 3,230 | 3,239 | +1.7% | 12,801 | - | +3.09% |
| 04/07 | 3,200 | 3,208 | 3,168 | 3,185 | +0.16% | 7,722 | - | +1.43% |
| 04/06 | 3,180 | 3,201 | 3,179 | 3,180 | +0.16% | 298 | - | +1.15% |
| 04/03 | 3,187 | 3,189 | 3,173 | 3,175 | +4.2% | 2,888 | - | +0.79% |
| 04/02 | 3,207 | 3,232 | 3,047 | 3,047 | -4.54% | 7,493 | - | -3.42% |
| 04/01 | 3,154 | 3,192 | 3,135 | 3,192 | +2.74% | 5,647 | - | +0.92% |
| 03/31 | 3,100 | 3,144 | 3,075 | 3,107 | -0.19% | 1,235 | - | -1.83% |
| 03/30 | 3,086 | 3,120 | 3,058 | 3,113 | -1.36% | 6,248 | - | -1.8% |
| 03/27 | 3,119 | 3,163 | 3,115 | 3,156 | +1.15% | 2,721 | - | -0.66% |
| 03/26 | 3,137 | 3,148 | 3,114 | 3,120 | -0.35% | 3,439 | - | -1.89% |
| 03/25 | 3,160 | 3,174 | 3,120 | 3,131 | -1.39% | 2,416 | - | -1.63% |
| 03/24 | 3,094 | 3,175 | 3,049 | 3,175 | +4.99% | 20,736 | - | -0.41% |
| 03/23 | （IR情報）12:00 2026年2月期決算短信(2025年8月10日～2026年2月9日) |
| 03/23 | 3,050 | 3,076 | 3,005 | 3,024 | -2.7% | 24,710 | - | -5.23% |
| 03/19 | 3,140 | 3,154 | 3,108 | 3,108 | -2.6% | 6,462 | - | -2.94% |
| 03/18 | 3,157 | 3,192 | 3,149 | 3,191 | +1.98% | 4,475 | - | -0.56% |
| 03/17 | 3,129 | 3,154 | 3,118 | 3,129 | +0.77% | 527 | - | -2.52% |
| 03/16 | 3,121 | 3,160 | 3,100 | 3,105 | -0.58% | 1,064 | - | -3.33% |
| 03/13 | 3,087 | 3,135 | 3,010 | 3,123 | -0.26% | 7,350 | - | -2.86% |
| 03/12 | 3,144 | 3,148 | 3,108 | 3,131 | -1.23% | 7,521 | - | -2.64% |
| 03/11 | 3,192 | 3,196 | 3,166 | 3,170 | +1.02% | 2,176 | - | -1.46% |
| 03/10 | 3,180 | 3,180 | 3,124 | 3,138 | -1.04% | 6,259 | - | -2.36% |
| 03/09 | 3,100 | 3,171 | 3,049 | 3,171 | 0% | 15,340 | - | -1.28% |
| 03/06 | 3,149 | 3,173 | 3,130 | 3,171 | +0.35% | 9,011 | - | -1.12% |
| 03/05 | 3,214 | 3,214 | 3,151 | 3,160 | +1.71% | 11,370 | - | -1.34% |
| 03/04 | 3,141 | 3,171 | 3,099 | 3,107 | -2.88% | 18,516 | - | -2.91% |
| 03/03 | 3,254 | 3,255 | 3,199 | 3,199 | -2.68% | 6,370 | - | 0% |
| 03/02 | 3,276 | 3,296 | 3,243 | 3,287 | -1.26% | 20,392 | - | +2.82% |
| 02/27 | 3,300 | 3,329 | 3,293 | 3,329 | +1.31% | 7,882 | - | +4.36% |
| 02/26 | 3,300 | 3,300 | 3,261 | 3,286 | +0.92% | 12,927 | - | +3.27% |
| 02/25 | 3,288 | 3,288 | 3,225 | 3,256 | +0.59% | 9,231 | - | +2.52% |
| 02/24 | 3,255 | 3,280 | 3,218 | 3,237 | +0.03% | 4,269 | - | +2.05% |
| 02/20 | 3,248 | 3,313 | 3,230 | 3,236 | -1.13% | 540 | - | +2.11% |
| 02/19 | 3,269 | 3,273 | 3,241 | 3,273 | +0.86% | 3,986 | - | +3.38% |
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。
