| 2026 |
| 08/25 | 8,290 | 8,324 | 8,290 | 8,320 | +0.39% | 140 | - | +0.17% |
| 08/24 | 8,167 | 8,310 | 8,167 | 8,288 | +2.23% | 260 | - | -0.43% |
| 08/21 | 8,137 | 8,137 | 8,107 | 8,107 | -0.37% | 130 | - | -2.76% |
| 08/20 | 8,250 | 8,250 | 8,137 | 8,137 | -0.97% | 130 | - | -2.69% |
| 08/19 | 8,190 | 8,325 | 8,190 | 8,217 | -1.47% | 500 | - | -2.09% |
| 08/18 | 8,329 | 8,415 | 8,325 | 8,340 | +1.02% | 390 | - | -0.94% |
| 08/17 | 8,335 | 8,335 | 8,235 | 8,256 | -1.23% | 280 | - | -2.15% |
| 08/14 | 8,389 | 8,389 | 8,348 | 8,359 | +0.95% | 220 | - | -1.22% |
| 08/13 | 8,289 | 8,315 | 8,250 | 8,280 | 0% | 150 | - | -2.38% |
| 08/12 | 8,215 | 8,324 | 8,215 | 8,280 | +2.67% | 380 | - | -2.79% |
| 08/10 | 8,287 | 8,287 | 8,065 | 8,065 | -1.54% | 410 | - | -5.72% |
| 08/07 | 8,204 | 8,204 | 8,191 | 8,191 | +0.97% | 120 | - | -4.72% |
| 08/06 | 8,195 | 8,195 | 8,112 | 8,112 | +0.53% | 450 | - | -6.14% |
| 08/05 | 8,000 | 8,069 | 8,000 | 8,069 | -0.14% | 270 | - | -7.24% |
| 08/04 | 7,954 | 8,080 | 7,954 | 8,080 | +1.13% | 250 | - | -7.72% |
| 08/03 | 8,107 | 8,107 | 7,850 | 7,990 | -2.86% | 520 | - | -9.27% |
| 07/31 | 8,087 | 8,245 | 8,039 | 8,225 | -1.06% | 490 | - | -7.26% |
| 07/30 | 8,432 | 8,432 | 8,299 | 8,313 | -0.78% | 750 | - | -6.76% |
| 07/29 | 8,460 | 8,460 | 8,315 | 8,378 | -2.45% | 420 | - | -6.39% |
| 07/28 | 8,580 | 8,588 | 8,498 | 8,588 | +0.23% | 170 | - | -4.41% |
| 07/27 | 8,568 | 8,568 | 8,568 | 8,568 | -1.56% | 20 | - | -4.79% |
| 07/24 | 8,617 | 8,740 | 8,617 | 8,704 | +1.27% | 100 | - | -3.45% |
| 07/23 | 8,674 | 8,674 | 8,595 | 8,595 | -0.6% | 30 | - | -4.75% |
| 07/22 | 8,613 | 8,662 | 8,613 | 8,647 | +1.13% | 150 | - | -4.23% |
| 07/21 | 8,640 | 8,640 | 8,504 | 8,550 | -2.52% | 550 | - | -5.32% |
| 07/17 | 8,630 | 8,860 | 8,549 | 8,771 | +1.93% | 550 | - | -2.84% |
| 07/16 | 8,680 | 8,680 | 8,489 | 8,605 | -1.45% | 360 | - | -4.55% |
| 07/15 | 8,760 | 8,763 | 8,681 | 8,732 | -1.82% | 220 | - | -3.18% |
| 07/14 | 8,998 | 8,998 | 8,894 | 8,894 | +0.04% | 90 | - | -1.31% |
| 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 | 8,914 | 8,914 | 8,780 | 8,890 | +1.36% | 320 | - | -1.2% |
| 07/10 | 8,857 | 8,857 | 8,758 | 8,771 | -1.43% | 180 | - | -2.39% |
| 07/09 | 8,890 | 8,898 | 8,847 | 8,898 | +0.54% | 50 | - | -0.82% |
| 07/08 | 9,280 | 9,280 | 8,850 | 8,850 | -3.68% | 330 | - | -1.13% |
| 07/07 | 9,200 | 9,200 | 9,100 | 9,188 | +0.09% | 180 | - | +2.9% |
| 07/06 | 9,147 | 9,257 | 9,134 | 9,180 | +0.36% | 440 | - | +3.27% |
| 07/03 | 9,377 | 9,377 | 9,129 | 9,147 | -2.07% | 590 | - | +3.27% |
| 07/02 | 9,450 | 9,450 | 9,300 | 9,340 | -1.8% | 1,000 | - | +5.81% |
| 07/01 | 9,585 | 9,585 | 9,473 | 9,511 | +0.23% | 460 | - | +8.14% |
| 06/30 | 9,582 | 9,620 | 9,489 | 9,489 | +1.7% | 480 | - | +8.46% |
| 06/29 | 9,563 | 9,563 | 9,303 | 9,330 | -2.44% | 1,000 | - | +7.27% |
| 06/26 | 9,403 | 9,630 | 9,403 | 9,563 | +1.7% | 470 | - | +10.47% |
| 06/25 | 9,225 | 9,490 | 9,223 | 9,403 | +2.54% | 980 | - | +9.27% |
| 06/24 | 9,208 | 9,225 | 9,102 | 9,170 | -0.41% | 950 | - | +7.11% |
| 06/23 | 8,998 | 9,257 | 8,998 | 9,208 | +2.58% | 860 | - | +7.99% |
| 06/22 | 9,067 | 9,182 | 8,976 | 8,976 | +0.11% | 770 | - | +5.74% |
| 06/19 | 8,938 | 8,999 | 8,938 | 8,966 | +0.44% | 1,030 | - | +5.97% |
| 06/18 | 8,750 | 8,935 | 8,750 | 8,927 | +2.32% | 1,170 | - | +5.91% |
| 06/17 | 8,671 | 8,725 | 8,637 | 8,725 | +0.59% | 2,010 | - | +4.01% |
| 06/16 | 8,458 | 8,674 | 8,458 | 8,674 | +2.55% | 320 | - | +3.79% |
| 06/15 | 8,450 | 8,476 | 8,384 | 8,458 | -0.22% | 2,440 | - | +1.6% |
| 06/12 | 8,699 | 8,699 | 8,475 | 8,477 | -2.55% | 330 | - | +2.08% |
| 06/11 | 8,594 | 8,700 | 8,570 | 8,699 | +1.46% | 460 | - | +5.04% |
| 06/10 | 8,537 | 8,626 | 8,537 | 8,574 | +0.56% | 240 | - | +3.95% |
| 06/09 | 8,556 | 8,568 | 8,526 | 8,526 | -0.75% | 130 | - | +3.68% |
| 06/08 | 8,590 | 8,608 | 8,524 | 8,590 | +1.9% | 580 | - | +4.58% |
| 06/05 | 8,371 | 8,430 | 8,370 | 8,430 | +0.7% | 320 | - | +2.79% |
| 06/04 | 8,327 | 8,447 | 8,327 | 8,371 | +0.84% | 370 | - | +2.21% |
| 06/03 | 8,189 | 8,366 | 8,162 | 8,301 | +1.36% | 470 | - | +1.45% |
| 06/02 | 8,381 | 8,393 | 8,190 | 8,190 | -2.24% | 160 | - | +0.15% |
| 06/01 | 8,400 | 8,490 | 8,345 | 8,378 | -0.34% | 810 | - | +2.5% |
| 05/29 | 8,510 | 8,510 | 8,400 | 8,407 | -1.34% | 430 | - | +3.04% |
| 05/28 | 8,408 | 8,612 | 8,408 | 8,521 | +1.71% | 1,040 | - | +4.64% |
| 05/27 | 8,317 | 8,418 | 8,317 | 8,378 | +2.03% | 490 | - | +3.06% |
| 05/26 | 8,298 | 8,332 | 8,211 | 8,211 | -1.07% | 180 | - | +1.16% |
| 05/25 | 8,269 | 8,300 | 8,269 | 8,300 | +0.37% | 370 | - | +2.29% |
| 05/22 | 8,321 | 8,321 | 8,253 | 8,269 | -0.42% | 600 | - | +1.9% |
| 05/21 | 8,254 | 8,304 | 8,153 | 8,304 | -0.02% | 550 | - | +2.29% |
| 05/20 | 8,347 | 8,347 | 8,255 | 8,306 | +0.44% | 400 | - | +2.32% |
| 05/19 | 8,250 | 8,270 | 8,240 | 8,270 | 0% | 220 | - | +1.91% |
| 05/18 | 8,217 | 8,300 | 8,217 | 8,270 | +1.3% | 170 | - | +1.94% |
| 05/15 | 7,984 | 8,175 | 7,984 | 8,164 | +2.96% | 980 | - | +0.53% |
| 05/14 | 7,892 | 7,932 | 7,800 | 7,929 | +0.1% | 330 | - | -2.56% |
| 05/13 | 7,957 | 7,969 | 7,921 | 7,921 | +0.37% | 40 | - | -2.94% |
| 05/12 | 7,915 | 7,967 | 7,875 | 7,892 | -0.3% | 120 | - | -3.6% |
| 05/11 | 7,981 | 7,981 | 7,916 | 7,916 | -0.18% | 140 | - | -3.51% |
| 05/08 | 7,889 | 7,930 | 7,889 | 7,930 | +0.99% | 310 | - | -3.65% |
| 05/07 | 7,933 | 7,933 | 7,825 | 7,852 | -1.27% | 410 | - | -4.88% |
| 05/01 | 7,934 | 8,036 | 7,934 | 7,953 | -4.17% | 1,140 | - | -3.95% |
| 04/30 | 8,261 | 8,300 | 8,200 | 8,299 | +0.5% | 260 | - | -0.08% |
| 04/28 | 8,194 | 8,258 | 8,140 | 8,258 | +1.29% | 190 | - | -0.64% |
| 04/27 | 8,180 | 8,180 | 8,093 | 8,153 | -0.45% | 480 | - | -2.01% |
| 04/24 | 8,204 | 8,246 | 8,181 | 8,190 | +0.06% | 150 | - | -1.83% |
| 04/23 | 8,150 | 8,246 | 8,150 | 8,185 | +1.11% | 2,090 | - | -1.95% |
| 04/22 | 8,014 | 8,108 | 8,014 | 8,095 | +1.06% | 240 | - | -2.98% |
| 04/21 | 8,008 | 8,023 | 7,945 | 8,010 | +0.01% | 810 | - | -4.01% |
| 04/20 | 8,060 | 8,081 | 8,009 | 8,009 | -1.97% | 320 | - | -4.11% |
| 04/17 | 8,054 | 8,170 | 8,054 | 8,170 | +1.36% | 60 | - | -2.34% |
| 04/16 | 8,097 | 8,108 | 8,055 | 8,060 | -1.06% | 1,210 | - | -3.73% |
| 04/15 | 8,100 | 8,188 | 8,089 | 8,146 | -2.28% | 1,270 | - | -2.77% |
| 04/14 | 8,298 | 8,336 | 8,240 | 8,336 | +0.01% | 410 | - | -0.54% |
| 04/13 | 8,300 | 8,350 | 8,300 | 8,335 | +0.54% | 110 | - | -0.66% |
| 04/10 | 8,193 | 8,290 | 8,193 | 8,290 | +0.58% | 230 | - | -1.18% |
| 04/09 | 8,218 | 8,298 | 8,218 | 8,242 | +0.26% | 410 | - | -1.83% |
| 04/08 | 8,213 | 8,324 | 8,190 | 8,221 | -3.03% | 6,650 | - | -2.19% |
| 04/07 | 8,560 | 8,560 | 8,478 | 8,478 | -0.96% | 70 | - | +0.81% |
| 04/06 | 8,649 | 8,649 | 8,543 | 8,560 | +0.47% | 170 | - | +1.89% |
| 04/03 | 8,562 | 8,562 | 8,520 | 8,520 | -0.58% | 230 | - | +1.72% |
| 04/02 | 8,311 | 8,570 | 8,311 | 8,570 | +3.12% | 800 | - | +2.59% |
| 04/01 | 8,451 | 8,451 | 8,310 | 8,311 | -3.12% | 620 | - | -0.13% |
| 03/31 | 8,542 | 8,619 | 8,501 | 8,579 | +0.35% | 750 | - | +3.32% |
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。
