| 2026 |
| 07/30 | 61,740 | 61,950 | 61,330 | 61,330 | +0.41% | 1,305 | - | +0.21% |
| 07/29 | 61,000 | 61,180 | 60,920 | 61,080 | -0.47% | 384 | - | -0.19% |
| 07/28 | 61,990 | 61,990 | 61,300 | 61,370 | -1.05% | 722 | - | +0.24% |
| 07/27 | 62,200 | 62,340 | 61,870 | 62,020 | +1.34% | 133 | - | +1.2% |
| 07/24 | 62,580 | 62,580 | 61,110 | 61,200 | -1.78% | 113 | - | -0.13% |
| 07/23 | 62,630 | 62,630 | 62,100 | 62,310 | -0.08% | 557 | - | +1.5% |
| 07/22 | 61,740 | 62,610 | 61,570 | 62,360 | +1.68% | 244 | - | +1.46% |
| 07/21 | 60,980 | 61,330 | 60,250 | 61,330 | +1.96% | 571 | - | -0.32% |
| 07/17 | 59,940 | 60,290 | 59,930 | 60,150 | -0.79% | 242 | - | -2.4% |
| 07/16 | 60,890 | 61,110 | 60,570 | 60,630 | +0.05% | 1,129 | - | -1.75% |
| 07/15 | 61,080 | 61,140 | 60,600 | 60,600 | -0.3% | 272 | - | -1.82% |
| 07/14 | 60,780 | 60,780 | 60,030 | 60,780 | -0.21% | 191 | - | -1.64% |
| 07/13 | 61,580 | 61,580 | 60,800 | 60,910 | -1.15% | 133 | - | -1.67% |
| 07/10 | 61,790 | 62,080 | 61,610 | 61,620 | +0.05% | 213 | - | -0.71% |
| 07/09 | 61,500 | 61,620 | 61,060 | 61,590 | -1.03% | 336 | - | -1.02% |
| 07/08 | 62,490 | 62,490 | 61,640 | 62,230 | +0.37% | 151 | - | -0.29% |
| 07/07 | 62,970 | 62,970 | 61,700 | 62,000 | -0.48% | 228 | - | -0.91% |
| 07/06 | 62,630 | 63,060 | 62,250 | 62,300 | +0.11% | 448 | - | -0.76% |
| 07/03 | 61,520 | 62,640 | 61,520 | 62,230 | +1.55% | 452 | - | -1.15% |
| 07/02 | 60,610 | 61,330 | 60,610 | 61,280 | +2.53% | 638 | - | -2.95% |
| 07/01 | 60,070 | 60,590 | 59,740 | 59,770 | -0.5% | 1,161 | - | -5.55% |
| 06/30 | 60,500 | 60,500 | 59,430 | 60,070 | -1.27% | 754 | - | -5.47% |
| 06/29 | 61,050 | 61,090 | 60,680 | 60,840 | +0.88% | 405 | - | -4.67% |
| 06/26 | 60,200 | 60,380 | 59,860 | 60,310 | +0.94% | 759 | - | -5.86% |
| 06/25 | 60,300 | 60,330 | 59,000 | 59,750 | -2.39% | 1,500 | - | -7.12% |
| 06/24 | 61,400 | 61,710 | 60,710 | 61,210 | -0.87% | 444 | - | -5.27% |
| 06/23 | 62,900 | 62,910 | 61,750 | 61,750 | -1.83% | 223 | - | -4.71% |
| 06/22 | 61,580 | 63,050 | 61,580 | 62,900 | +1.65% | 596 | - | -3.26% |
| 06/19 | 62,700 | 62,730 | 61,620 | 61,880 | -3.13% | 540 | - | -5.07% |
| 06/18 | 63,180 | 64,300 | 63,180 | 63,880 | -0.47% | 209 | - | -2.32% |
| 06/17 | 64,380 | 64,700 | 64,120 | 64,180 | +0.22% | 1,307 | - | -2.15% |
| 06/16 | 64,220 | 64,310 | 63,940 | 64,040 | +0.22% | 179 | - | -2.64% |
| 06/15 | 63,620 | 64,290 | 63,620 | 63,900 | +2.96% | 610 | - | -3.13% |
| 06/12 | 61,440 | 62,780 | 61,440 | 62,060 | +1.7% | 1,207 | - | -6.15% |
| 06/11 | 60,220 | 61,200 | 60,040 | 61,020 | -2.07% | 701 | - | -8.1% |
| 06/10 | 62,920 | 62,950 | 61,990 | 62,310 | -3.5% | 730 | - | -6.57% |
| 06/09 | 63,820 | 64,830 | 63,820 | 64,570 | +1.19% | 855 | - | -3.46% |
| 06/08 | 64,510 | 64,710 | 63,570 | 63,810 | -2.98% | 1,278 | - | -4.8% |
| 06/05 | 66,380 | 66,380 | 65,770 | 65,770 | -0.8% | 163 | - | -2.14% |
| 06/04 | 66,010 | 66,440 | 65,880 | 66,300 | +0.3% | 331 | - | -1.59% |
| 06/03 | 66,540 | 66,740 | 66,100 | 66,100 | -1.55% | 322 | - | -2.06% |
| 06/02 | 66,290 | 67,150 | 66,180 | 67,140 | +0.48% | 583 | - | -0.74% |
| 06/01 | 67,090 | 67,320 | 66,560 | 66,820 | -0.1% | 383 | - | -1.4% |
| 05/29 | 66,360 | 66,890 | 66,290 | 66,890 | +3.13% | 921 | - | -1.52% |
| 05/28 | 65,920 | 66,000 | 64,700 | 64,860 | -2.2% | 731 | - | -4.71% |
| 05/27 | 66,760 | 66,760 | 66,270 | 66,320 | -0.82% | 641 | - | -2.92% |
| 05/26 | 67,120 | 67,170 | 66,750 | 66,870 | -0.24% | 264 | - | -2.38% |
| 05/25 | 67,250 | 67,480 | 67,030 | 67,030 | +0.3% | 711 | - | -2.38% |
| 05/22 | 66,890 | 67,020 | 66,570 | 66,830 | -0.1% | 292 | - | -2.87% |
| 05/21 | 66,990 | 67,450 | 66,520 | 66,900 | +1.38% | 554 | - | -2.95% |
| 05/20 | 66,290 | 66,490 | 65,730 | 65,990 | -1.76% | 419 | - | -4.46% |
| 05/19 | 67,480 | 67,720 | 66,870 | 67,170 | +0.4% | 154 | - | -2.95% |
| 05/18 | 66,980 | 67,090 | 66,110 | 66,900 | -0.59% | 632 | - | -3.55% |
| 05/15 | 68,310 | 68,440 | 67,050 | 67,300 | -2.01% | 452 | - | -3.09% |
| 05/14 | 68,840 | 68,990 | 68,430 | 68,680 | -0.32% | 627 | - | -1.2% |
| 05/13 | 69,000 | 69,100 | 68,640 | 68,900 | +0.33% | 322 | - | -0.91% |
| 05/12 | （IR情報）17:00 令和7年12月期決算短信(令和7年1月1日～令和7年12月31日) |
| 05/12 | 69,460 | 69,600 | 68,670 | 68,670 | +0.99% | 615 | - | -1.18% |
| 05/11 | 68,320 | 68,440 | 67,730 | 68,000 | -1.19% | 1,502 | - | -2.18% |
| 05/08 | 68,380 | 68,850 | 68,380 | 68,820 | +0.67% | 665 | - | -0.98% |
| 05/07 | 68,080 | 68,360 | 67,990 | 68,360 | +1.91% | 855 | - | -1.55% |
| 05/01 | 67,450 | 67,610 | 67,080 | 67,080 | -1.5% | 582 | - | -3.27% |
| 04/30 | 67,820 | 68,220 | 67,620 | 68,100 | -0.5% | 614 | - | -1.72% |
| 04/28 | 69,450 | 69,540 | 68,350 | 68,440 | -1.88% | 814 | - | -1.17% |
| 04/27 | 69,280 | 69,910 | 69,190 | 69,750 | +0.68% | 1,022 | - | +0.95% |
| 04/24 | 69,660 | 69,810 | 69,150 | 69,280 | -0.83% | 571 | - | +0.66% |
| 04/23 | 70,130 | 70,270 | 69,560 | 69,860 | -0.72% | 770 | - | +1.38% |
| 04/22 | 70,240 | 70,500 | 70,070 | 70,370 | -0.33% | 344 | - | +1.89% |
| 04/21 | 71,070 | 71,180 | 70,500 | 70,600 | -0.07% | 372 | - | +2% |
| 04/20 | 70,360 | 71,000 | 70,280 | 70,650 | -0.39% | 705 | - | +1.84% |
| 04/17 | 70,960 | 71,110 | 70,600 | 70,930 | -0.18% | 438 | - | +1.97% |
| 04/16 | 71,080 | 71,290 | 70,960 | 71,060 | +0.08% | 793 | - | +1.85% |
| 04/15 | 71,340 | 71,780 | 71,000 | 71,000 | +0.78% | 732 | - | +1.46% |
| 04/14 | 70,260 | 70,560 | 70,250 | 70,450 | +0.51% | 345 | - | +0.4% |
| 04/13 | 69,210 | 70,090 | 69,210 | 70,090 | -0.26% | 599 | - | -0.41% |
| 04/10 | 70,380 | 70,490 | 70,080 | 70,270 | +0.98% | 997 | - | -0.42% |
| 04/09 | 69,340 | 69,710 | 69,300 | 69,590 | -1.92% | 428 | - | -1.65% |
| 04/08 | 71,280 | 71,530 | 70,470 | 70,950 | +3.02% | 1,378 | - | -0.05% |
| 04/07 | 69,100 | 69,180 | 68,660 | 68,870 | -0.38% | 241 | - | -3.34% |
| 04/06 | 68,580 | 69,340 | 68,230 | 69,130 | +0.01% | 1,009 | - | -3.49% |
| 04/03 | 69,860 | 69,860 | 69,090 | 69,120 | +1.86% | 180 | - | -3.83% |
| 04/02 | 71,760 | 71,760 | 67,500 | 67,860 | -2.02% | 2,815 | - | -5.91% |
| 04/01 | 69,070 | 69,620 | 68,880 | 69,260 | +2.53% | 733 | - | -4.35% |
| 03/31 | 67,280 | 68,490 | 66,530 | 67,550 | +0.4% | 1,055 | - | -6.98% |
| 03/30 | 66,040 | 67,280 | 65,740 | 67,280 | +1.66% | 1,607 | - | -7.6% |
| 03/27 | 65,180 | 66,300 | 64,840 | 66,180 | +0.79% | 1,012 | - | -9.34% |
| 03/26 | 66,590 | 67,200 | 65,490 | 65,660 | -2.12% | 911 | - | -10.26% |
| 03/25 | 67,000 | 67,810 | 66,860 | 67,080 | +3.95% | 886 | - | -8.51% |
| 03/24 | 65,030 | 65,340 | 63,500 | 64,530 | +2.38% | 2,402 | - | -12.18% |
| 03/23 | 65,580 | 65,850 | 63,030 | 63,030 | -11.77% | 5,593 | - | -14.5% |
| 03/19 | 71,830 | 72,070 | 71,440 | 71,440 | -3.03% | 1,275 | - | -3.56% |
| 03/18 | 73,870 | 74,110 | 73,460 | 73,670 | -0.71% | 565 | - | -0.61% |
| 03/17 | 74,020 | 74,560 | 73,890 | 74,200 | -0.3% | 532 | - | +0.14% |
| 03/16 | 74,080 | 74,490 | 73,780 | 74,420 | -1.19% | 1,103 | - | +0.61% |
| 03/13 | 75,430 | 76,050 | 75,210 | 75,320 | -1.06% | 1,604 | - | +1.97% |
| 03/12 | 75,950 | 76,300 | 75,650 | 76,130 | -0.38% | 648 | - | +3.17% |
| 03/11 | 76,270 | 76,710 | 76,080 | 76,420 | +0.9% | 732 | - | +3.89% |
| 03/10 | 75,600 | 75,880 | 75,080 | 75,740 | +0.19% | 1,067 | - | +3.62% |
| 03/09 | 74,820 | 75,660 | 74,000 | 75,600 | +0.91% | 1,694 | - | +3.51% |
| 03/06 | 74,450 | 75,170 | 74,160 | 74,920 | -0.19% | 705 | - | +2.35% |
| 03/05 | 75,340 | 75,640 | 74,870 | 75,060 | -0.09% | 756 | - | +2.56% |
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。
