| 2026 |
| 06/19 | 18,640 | 18,860 | 18,380 | 18,380 | -5.38% | 1,303 | - | -5.21% |
| 06/18 | 19,185 | 19,570 | 19,185 | 19,425 | -0.82% | 265 | - | -0.28% |
| 06/17 | 19,600 | 19,800 | 19,580 | 19,585 | +0.18% | 200 | - | +0.11% |
| 06/16 | 19,550 | 19,550 | 19,340 | 19,550 | +0.83% | 17 | - | -0.47% |
| 06/15 | 18,820 | 19,390 | 18,820 | 19,390 | +3.08% | 172 | - | -1.64% |
| 06/12 | 18,510 | 18,880 | 18,510 | 18,810 | +3.58% | 249 | - | -4.94% |
| 06/11 | 17,680 | 18,420 | 17,680 | 18,160 | +4.07% | 343 | - | -8.74% |
| 06/10 | 17,875 | 17,875 | 17,335 | 17,450 | -1.61% | 270 | - | -13% |
| 06/09 | 17,890 | 17,895 | 17,710 | 17,735 | -0.62% | 241 | - | -12.36% |
| 06/08 | 17,970 | 18,250 | 17,750 | 17,845 | -5.86% | 356 | - | -12.45% |
| 06/05 | 19,010 | 19,170 | 18,835 | 18,955 | -1.07% | 172 | - | -7.59% |
| 06/04 | 19,480 | 19,480 | 19,010 | 19,160 | -3.62% | 303 | - | -7.09% |
| 06/03 | 19,915 | 20,125 | 19,880 | 19,880 | -1.58% | 121 | - | -4.02% |
| 06/02 | 19,770 | 20,200 | 19,750 | 20,200 | +0.55% | 631 | - | -2.91% |
| 06/01 | 19,880 | 20,095 | 19,740 | 20,090 | +0.45% | 503 | - | -3.88% |
| 05/29 | 19,880 | 20,105 | 19,865 | 20,000 | +0.6% | 231 | - | -4.77% |
| 05/28 | 20,070 | 20,260 | 19,730 | 19,880 | -0.05% | 182 | - | -5.79% |
| 05/27 | 20,150 | 20,280 | 19,840 | 19,890 | -1.31% | 246 | - | -6.22% |
| 05/26 | 20,245 | 20,245 | 19,840 | 20,155 | +0.17% | 253 | - | -5.54% |
| 05/25 | 19,935 | 20,120 | 19,785 | 20,120 | +0.93% | 259 | - | -6.19% |
| 05/22 | 20,050 | 20,050 | 19,790 | 19,935 | +0.94% | 68 | - | -7.53% |
| 05/21 | 19,955 | 20,040 | 19,680 | 19,750 | -0.73% | 208 | - | -8.79% |
| 05/20 | 19,830 | 20,030 | 19,630 | 19,895 | -1.95% | 586 | - | -8.6% |
| 05/19 | 20,460 | 20,690 | 20,290 | 20,290 | +0.25% | 299 | - | -7.25% |
| 05/18 | 20,500 | 20,500 | 20,090 | 20,240 | -1.7% | 245 | - | -7.83% |
| 05/15 | 20,940 | 20,940 | 20,440 | 20,590 | -4.43% | 476 | - | -6.45% |
| 05/14 | 21,610 | 21,700 | 21,525 | 21,545 | +0.09% | 269 | - | -2.32% |
| 05/13 | 21,470 | 21,555 | 21,335 | 21,525 | +0.8% | 159 | - | -2.39% |
| 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 | 21,730 | 21,730 | 21,335 | 21,355 | +0.57% | 400 | - | -3.06% |
| 05/11 | 21,045 | 21,405 | 21,045 | 21,235 | -1.74% | 243 | - | -3.64% |
| 05/08 | 21,405 | 21,670 | 21,170 | 21,610 | -2.22% | 428 | - | -1.87% |
| 05/07 | 22,420 | 22,420 | 21,900 | 22,100 | +0.82% | 392 | - | +0.51% |
| 05/01 | 21,895 | 21,995 | 21,775 | 21,920 | +2.45% | 111 | - | +0.01% |
| 04/30 | 21,355 | 21,615 | 21,340 | 21,395 | +1.59% | 381 | - | -2.11% |
| 04/28 | 21,495 | 21,495 | 21,060 | 21,060 | -2.93% | 187 | - | -3.6% |
| 04/27 | 21,515 | 21,835 | 21,510 | 21,695 | +1.17% | 224 | - | -0.62% |
| 04/24 | 21,705 | 21,735 | 21,190 | 21,445 | -3.42% | 562 | - | -1.36% |
| 04/23 | 22,580 | 22,645 | 22,135 | 22,205 | -1.88% | 111 | - | +2.13% |
| 04/22 | 22,570 | 22,780 | 22,570 | 22,630 | +0.27% | 121 | - | +3.9% |
| 04/21 | 22,640 | 22,720 | 22,525 | 22,570 | +0.2% | 174 | - | +3.53% |
| 04/20 | 22,405 | 22,685 | 22,405 | 22,525 | -0.18% | 134 | - | +3.28% |
| 04/17 | 22,780 | 22,780 | 22,455 | 22,565 | -2.08% | 103 | - | +3.28% |
| 04/16 | 22,880 | 23,120 | 22,805 | 23,045 | +0.41% | 247 | - | +5.22% |
| 04/15 | 22,905 | 23,200 | 22,820 | 22,950 | +0.2% | 199 | - | +4.61% |
| 04/14 | 22,975 | 22,985 | 22,750 | 22,905 | +2.67% | 195 | - | +4.17% |
| 04/13 | 21,900 | 22,360 | 21,900 | 22,310 | -1.09% | 64 | - | +1.37% |
| 04/10 | 22,395 | 22,685 | 22,340 | 22,555 | -0.27% | 117 | - | +2.19% |
| 04/09 | 22,420 | 22,615 | 22,215 | 22,615 | +0.98% | 312 | - | +2.23% |
| 04/08 | 21,810 | 22,395 | 21,760 | 22,395 | +4.28% | 357 | - | +0.96% |
| 04/07 | 21,730 | 21,850 | 21,440 | 21,475 | -1.42% | 182 | - | -3.67% |
| 04/06 | 21,785 | 21,990 | 21,575 | 21,785 | +1.49% | 212 | - | -3.1% |
| 04/03 | 21,450 | 21,480 | 21,015 | 21,465 | +2.46% | 69 | - | -5.25% |
| 04/02 | 21,480 | 21,585 | 20,850 | 20,950 | -2.6% | 273 | - | -8.17% |
| 04/01 | 21,675 | 21,675 | 21,350 | 21,510 | +3.19% | 139 | - | -6.51% |
| 03/31 | 20,275 | 21,340 | 20,275 | 20,845 | +0.34% | 273 | - | -9.92% |
| 03/30 | 19,935 | 20,850 | 19,645 | 20,775 | +2.11% | 509 | - | -10.7% |
| 03/27 | 20,490 | 20,620 | 19,850 | 20,345 | -0.25% | 539 | - | -13.1% |
| 03/26 | 20,640 | 20,850 | 20,205 | 20,395 | -3.52% | 403 | - | -13.44% |
| 03/25 | 20,935 | 21,335 | 20,935 | 21,140 | +2.35% | 383 | - | -10.76% |
| 03/24 | 20,740 | 20,840 | 19,960 | 20,655 | +6.09% | 508 | - | -13.16% |
| 03/23 | 20,500 | 20,845 | 19,470 | 19,470 | -9.23% | 1,388 | - | -18.48% |
| 03/19 | 21,835 | 22,100 | 21,450 | 21,450 | -7.4% | 840 | - | -10.87% |
| 03/18 | 23,155 | 23,545 | 22,960 | 23,165 | +0.13% | 320 | - | -4.22% |
| 03/17 | 23,085 | 24,015 | 23,010 | 23,135 | +1.4% | 484 | - | -4.58% |
| 03/16 | 22,595 | 23,075 | 22,500 | 22,815 | -2.98% | 801 | - | -5.98% |
| 03/13 | 23,355 | 23,860 | 23,355 | 23,515 | -1.43% | 1,271 | - | -3.38% |
| 03/12 | 23,400 | 23,995 | 23,310 | 23,855 | -0.48% | 97 | - | -2.27% |
| 03/11 | 24,035 | 24,265 | 23,920 | 23,970 | -1.01% | 397 | - | -2.02% |
| 03/10 | 24,200 | 24,405 | 24,100 | 24,215 | +3.46% | 204 | - | -0.8% |
| 03/09 | 22,970 | 23,405 | 22,740 | 23,405 | -2.09% | 5,283 | - | -4.53% |
| 03/06 | 23,775 | 23,930 | 23,445 | 23,905 | +0.5% | 895 | - | -3.42% |
| 03/05 | 23,950 | 24,310 | 23,760 | 23,785 | -1.29% | 646 | - | -4.4% |
| 03/04 | 23,725 | 24,325 | 23,550 | 24,095 | -4.48% | 546 | - | -3.8% |
| 03/03 | 25,710 | 26,005 | 24,805 | 25,225 | -3.54% | 1,544 | - | -0.05% |
| 03/02 | 25,855 | 26,150 | 25,500 | 26,150 | +0.17% | 968 | - | +3.23% |
| 02/27 | 25,375 | 26,105 | 25,300 | 26,105 | +2.35% | 998 | - | +2.94% |
| 02/26 | 25,750 | 25,820 | 25,380 | 25,505 | -0.95% | 1,010 | - | +0.42% |
| 02/25 | 25,295 | 25,830 | 25,185 | 25,750 | +3.71% | 1,711 | - | +1.23% |
| 02/24 | 24,555 | 24,935 | 24,090 | 24,830 | +3.59% | 1,294 | - | -2.39% |
| 02/20 | 24,095 | 24,200 | 23,710 | 23,970 | -1.9% | 1,096 | - | -5.85% |
| 02/19 | 24,395 | 24,455 | 24,090 | 24,435 | +1.45% | 216 | - | -4.33% |
| 02/18 | 23,620 | 24,295 | 23,595 | 24,085 | +2.06% | 482 | - | -6.16% |
| 02/17 | 24,000 | 24,375 | 23,245 | 23,600 | +0.43% | 475 | - | -8.37% |
| 02/16 | 23,690 | 23,760 | 23,435 | 23,500 | +1.56% | 255 | - | -9.1% |
| 02/13 | 22,900 | 23,360 | 22,600 | 23,140 | -3.76% | 1,008 | - | -10.64% |
| 02/12 | 24,165 | 24,195 | 23,630 | 24,045 | -1.66% | 695 | - | -7.39% |
| 02/10 | 24,675 | 24,885 | 24,345 | 24,450 | -0.85% | 388 | - | -5.94% |
| 02/09 | 24,135 | 25,000 | 23,940 | 24,660 | +4.34% | 866 | - | -5.08% |
| 02/06 | 22,610 | 23,950 | 22,345 | 23,635 | -3.96% | 1,170 | - | -8.81% |
| 02/05 | 25,590 | 25,650 | 23,965 | 24,610 | -2.71% | 1,502 | - | -5.22% |
| 02/04 | 25,180 | 25,705 | 24,810 | 25,295 | +0.3% | 1,041 | - | -2.77% |
| 02/03 | 24,630 | 25,480 | 24,285 | 25,220 | +11.44% | 1,906 | - | -3.07% |
| 02/02 | 23,835 | 24,300 | 22,400 | 22,630 | -15.67% | 4,377 | - | -13.33% |
| 01/30 | 28,825 | 28,825 | 26,520 | 26,835 | -8.49% | 2,741 | - | +2.28% |
| 01/29 | 28,055 | 29,635 | 28,055 | 29,325 | +7.99% | 4,138 | - | +11.95% |
| 01/28 | 27,155 | 27,660 | 26,700 | 27,155 | -2.74% | 1,973 | - | +4.48% |
| 01/27 | 28,365 | 28,365 | 27,105 | 27,920 | -3.27% | 3,051 | - | +7.96% |
| 01/26 | 28,105 | 29,400 | 28,105 | 28,865 | +4.56% | 3,348 | - | +12.5% |
| 01/23 | 27,490 | 28,000 | 27,485 | 27,605 | +2.98% | 2,862 | - | +8.69% |
| 01/22 | 26,625 | 26,805 | 26,000 | 26,805 | -1.11% | 1,563 | - | +6.54% |
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。
