| 2026 |
| 08/25 | 7,130 | 7,160 | 7,050 | 7,050 | -0.11% | 690 | - | -1.71% |
| 08/24 | 7,256 | 7,286 | 7,050 | 7,058 | -3.71% | 9,640 | - | -1.41% |
| 08/21 | 7,282 | 7,330 | 7,230 | 7,330 | +0.66% | 4,140 | - | +2.43% |
| 08/20 | 7,135 | 7,300 | 7,135 | 7,282 | +2.13% | 1,880 | - | +2.06% |
| 08/19 | 6,986 | 7,160 | 6,985 | 7,130 | +0.71% | 1,720 | - | +0.27% |
| 08/18 | 7,027 | 7,080 | 6,963 | 7,080 | -0.42% | 1,070 | - | -0.14% |
| 08/17 | 6,954 | 7,127 | 6,946 | 7,110 | +3% | 2,620 | - | +0.55% |
| 08/14 | 6,998 | 6,998 | 6,900 | 6,903 | -2.28% | 2,520 | - | -2.02% |
| 08/13 | 7,000 | 7,102 | 7,000 | 7,064 | +0.06% | 760 | - | +0.41% |
| 08/12 | 7,150 | 7,179 | 7,034 | 7,060 | -3.16% | 3,660 | - | +0.93% |
| 08/10 | 7,230 | 7,301 | 7,163 | 7,290 | +1.53% | 2,400 | - | +4.74% |
| 08/07 | 7,141 | 7,180 | 7,050 | 7,180 | +1.37% | 1,090 | - | +3.91% |
| 08/06 | 7,158 | 7,210 | 7,072 | 7,083 | -2.3% | 2,980 | - | +3.25% |
| 08/05 | 7,235 | 7,283 | 7,179 | 7,250 | +0.69% | 1,070 | - | +6.52% |
| 08/04 | 7,262 | 7,385 | 7,180 | 7,200 | -0.85% | 1,450 | - | +6.73% |
| 08/03 | 7,297 | 7,416 | 7,232 | 7,262 | -1.6% | 4,100 | - | +8.49% |
| 07/31 | 7,700 | 7,750 | 7,265 | 7,380 | -3.58% | 7,450 | - | +11.38% |
| 07/30 | 7,530 | 7,730 | 7,530 | 7,654 | +1.54% | 12,410 | - | +16.62% |
| 07/29 | 7,300 | 7,580 | 7,300 | 7,538 | +4.55% | 6,230 | - | +15.97% |
| 07/28 | 7,200 | 7,355 | 7,139 | 7,210 | +0.84% | 12,370 | - | +11.94% |
| 07/27 | 7,002 | 7,150 | 7,002 | 7,150 | +2.88% | 1,360 | - | +11.63% |
| 07/24 | 7,017 | 7,017 | 6,950 | 6,950 | -1.95% | 1,320 | - | +9.05% |
| 07/23 | 6,943 | 7,144 | 6,899 | 7,088 | +2.43% | 2,890 | - | +11.69% |
| 07/22 | 7,060 | 7,060 | 6,903 | 6,920 | -2.7% | 3,430 | - | +9.37% |
| 07/21 | 7,074 | 7,199 | 7,069 | 7,112 | +6.48% | 5,160 | - | +12.51% |
| 07/17 | 6,904 | 7,013 | 6,600 | 6,679 | -4.59% | 1,850 | - | +5.75% |
| 07/16 | 6,840 | 7,128 | 6,835 | 7,000 | +3.02% | 5,300 | - | +10.62% |
| 07/15 | 6,690 | 6,840 | 6,684 | 6,795 | +1.54% | 2,540 | - | +7.58% |
| 07/14 | 6,583 | 6,699 | 6,446 | 6,692 | +1.33% | 4,930 | - | +5.9% |
| 07/13 | （IR情報）16:00 2026年12月期中間決算短信(2025年12月5日～2026年6月4日) |
| 07/13 | 6,502 | 6,704 | 6,502 | 6,604 | +0.03% | 2,210 | - | +4.35% |
| 07/10 | 6,515 | 6,698 | 6,467 | 6,602 | +2.1% | 2,680 | - | +4.12% |
| 07/09 | 6,552 | 6,700 | 6,466 | 6,466 | -2.62% | 2,660 | - | +1.68% |
| 07/08 | 6,079 | 6,650 | 6,079 | 6,640 | +9.21% | 12,610 | - | +3.99% |
| 07/07 | 6,181 | 6,301 | 6,080 | 6,080 | -1.57% | 4,330 | - | -5.16% |
| 07/06 | 6,080 | 6,180 | 5,946 | 6,177 | +2.44% | 4,740 | - | -4.48% |
| 07/03 | 5,832 | 6,107 | 5,832 | 6,030 | +1.65% | 9,480 | - | -7.27% |
| 07/02 | 5,811 | 6,070 | 5,811 | 5,932 | +3.31% | 33,400 | - | -9.34% |
| 07/01 | 5,741 | 5,840 | 5,730 | 5,742 | -0.09% | 9,360 | - | -12.76% |
| 06/30 | 5,898 | 5,898 | 5,653 | 5,747 | -2.44% | 3,890 | - | -13.38% |
| 06/29 | 5,731 | 5,925 | 5,709 | 5,891 | +5.76% | 10,300 | - | -12.04% |
| 06/26 | 5,756 | 5,800 | 5,510 | 5,570 | -4.11% | 10,120 | - | -17.46% |
| 06/25 | 6,100 | 6,100 | 5,777 | 5,809 | -4.49% | 5,410 | - | -14.76% |
| 06/24 | 6,162 | 6,187 | 5,973 | 6,082 | +0.61% | 3,480 | - | -11.46% |
| 06/23 | 6,380 | 6,380 | 6,045 | 6,045 | -4.44% | 4,870 | - | -12.58% |
| 06/22 | 6,368 | 6,372 | 6,116 | 6,326 | -0.21% | 5,340 | - | -9.21% |
| 06/19 | 6,421 | 6,421 | 6,315 | 6,339 | +0.78% | 1,620 | - | -9.48% |
| 06/18 | 6,599 | 6,599 | 6,290 | 6,290 | -4.73% | 21,060 | - | -10.72% |
| 06/17 | 6,772 | 6,803 | 6,600 | 6,602 | -2.51% | 3,020 | - | -7.04% |
| 06/16 | 6,966 | 7,024 | 6,750 | 6,772 | -3.12% | 3,800 | - | -5.21% |
| 06/15 | 7,079 | 7,154 | 6,968 | 6,990 | +0.16% | 4,260 | - | -2.69% |
| 06/12 | 6,867 | 7,014 | 6,800 | 6,979 | +4.06% | 2,310 | - | -3.19% |
| 06/11 | 6,788 | 6,930 | 6,680 | 6,707 | -2.37% | 4,280 | - | -7.31% |
| 06/10 | 6,887 | 6,900 | 6,787 | 6,870 | -1.07% | 1,300 | - | -5.55% |
| 06/09 | 6,900 | 6,944 | 6,831 | 6,944 | +0.59% | 4,160 | - | -4.92% |
| 06/08 | 6,997 | 6,997 | 6,810 | 6,903 | -2.1% | 3,470 | - | -5.76% |
| 06/05 | 7,110 | 7,182 | 7,051 | 7,051 | -0.82% | 1,920 | - | -4.07% |
| 06/04 | 7,210 | 7,228 | 7,109 | 7,109 | -2.4% | 800 | - | -3.52% |
| 06/03 | 7,500 | 7,534 | 7,266 | 7,284 | -2.52% | 2,670 | - | -1.41% |
| 06/02 | 7,077 | 7,480 | 7,077 | 7,472 | +5.24% | 9,280 | - | +1% |
| 06/01 | 7,000 | 7,180 | 6,957 | 7,100 | +1.33% | 3,270 | - | -4.09% |
| 05/29 | 6,930 | 7,060 | 6,906 | 7,007 | +1.4% | 4,470 | - | -5.72% |
| 05/28 | 7,114 | 7,114 | 6,745 | 6,910 | -2.3% | 6,340 | - | -7.41% |
| 05/27 | 7,225 | 7,290 | 7,073 | 7,073 | -2.98% | 6,180 | - | -5.58% |
| 05/26 | 7,259 | 7,320 | 7,130 | 7,290 | +1.67% | 3,300 | - | -3.02% |
| 05/25 | 7,260 | 7,260 | 7,162 | 7,170 | -1.24% | 6,110 | - | -4.69% |
| 05/22 | 7,200 | 7,271 | 7,154 | 7,260 | +1.62% | 1,530 | - | -3.59% |
| 05/21 | 7,380 | 7,380 | 7,144 | 7,144 | -1.37% | 2,600 | - | -5.13% |
| 05/20 | 7,379 | 7,379 | 7,226 | 7,243 | -1.82% | 2,480 | - | -3.93% |
| 05/19 | 7,232 | 7,377 | 7,220 | 7,377 | +2.46% | 850 | - | -2.2% |
| 05/18 | 7,190 | 7,340 | 7,120 | 7,200 | -2.44% | 5,320 | - | -4.53% |
| 05/15 | 7,699 | 7,699 | 7,350 | 7,380 | -4.24% | 3,800 | - | -2.04% |
| 05/14 | 8,001 | 8,025 | 7,679 | 7,707 | +0.48% | 10,430 | - | +2.53% |
| 05/13 | 7,680 | 7,718 | 7,600 | 7,670 | -0.99% | 3,710 | - | +2.43% |
| 05/12 | 7,680 | 7,798 | 7,679 | 7,747 | +1.41% | 4,350 | - | +3.86% |
| 05/11 | 7,561 | 7,663 | 7,561 | 7,639 | +0.07% | 1,700 | - | +2.76% |
| 05/08 | 7,603 | 7,634 | 7,583 | 7,634 | -0.57% | 1,370 | - | +3.12% |
| 05/07 | 7,604 | 7,758 | 7,604 | 7,678 | +1.35% | 4,820 | - | +4.12% |
| 05/01 | 7,492 | 7,600 | 7,483 | 7,576 | +1.12% | 2,520 | - | +3.07% |
| 04/30 | 7,545 | 7,589 | 7,451 | 7,492 | -0.69% | 1,500 | - | +2.28% |
| 04/28 | 7,480 | 7,545 | 7,450 | 7,544 | +0.57% | 1,470 | - | +3.19% |
| 04/27 | 7,523 | 7,648 | 7,501 | 7,501 | -1.28% | 1,570 | - | +2.88% |
| 04/24 | 7,530 | 7,598 | 7,365 | 7,598 | +0.9% | 1,320 | - | +4.64% |
| 04/23 | 7,670 | 7,670 | 7,395 | 7,530 | -1.1% | 2,480 | - | +3.76% |
| 04/22 | 7,700 | 7,724 | 7,584 | 7,614 | -2.57% | 5,780 | - | +4.82% |
| 04/21 | 7,850 | 7,850 | 7,756 | 7,815 | +0.49% | 2,060 | - | +7.57% |
| 04/20 | 7,719 | 7,798 | 7,675 | 7,777 | +2.28% | 2,760 | - | +7.15% |
| 04/17 | 7,661 | 7,715 | 7,580 | 7,604 | -1.54% | 1,920 | - | +4.94% |
| 04/16 | 7,538 | 7,740 | 7,526 | 7,723 | +3.48% | 6,390 | - | +6.7% |
| 04/15 | 7,555 | 7,580 | 7,444 | 7,463 | +1.75% | 4,340 | - | +3.27% |
| 04/14 | 7,400 | 7,440 | 7,290 | 7,335 | +1.03% | 4,060 | - | +1.54% |
| 04/13 | 7,217 | 7,300 | 7,217 | 7,260 | -1.36% | 13,870 | - | +0.55% |
| 04/10 | 7,380 | 7,465 | 7,350 | 7,360 | +0.23% | 710 | - | +1.91% |
| 04/09 | 7,338 | 7,384 | 7,262 | 7,343 | -0.07% | 3,770 | - | +1.92% |
| 04/08 | 7,280 | 7,465 | 7,262 | 7,348 | +4.97% | 21,050 | - | +2.18% |
| 04/07 | 7,019 | 7,105 | 7,000 | 7,000 | +0.3% | 15,110 | - | -2.62% |
| 04/06 | 7,000 | 7,000 | 6,920 | 6,979 | +0.22% | 2,400 | - | -3.15% |
| 04/03 | 7,032 | 7,124 | 6,907 | 6,964 | +0.26% | 13,280 | - | -3.71% |
| 04/02 | 7,133 | 7,133 | 6,936 | 6,946 | -2.62% | 3,950 | - | -4.33% |
| 04/01 | 7,150 | 7,200 | 7,070 | 7,133 | +4.09% | 5,900 | - | -2.27% |
| 03/31 | 6,884 | 7,056 | 6,815 | 6,853 | -1.03% | 7,090 | - | -6.48% |
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。
