| 2026 |
| 03/06 | 1,450 | 1,455 | 1,447 | 1,455 | +0.9% | 3,890 | - | +0.34% |
| 03/05 | 1,451 | 1,452 | 1,441 | 1,442 | +1.98% | 13,760 | - | -0.76% |
| 03/04 | 1,428 | 1,432 | 1,412 | 1,414 | -1.19% | 14,655 | - | -2.88% |
| 03/03 | 1,443 | 1,444 | 1,428 | 1,431 | +0.49% | 7,352 | - | -1.92% |
| 03/02 | 1,419 | 1,428 | 1,416 | 1,424 | -0.35% | 34,728 | - | -2.73% |
| 02/27 | 1,440 | 1,440 | 1,425 | 1,429 | -1.79% | 14,504 | - | -2.66% |
| 02/26 | 1,466 | 1,467 | 1,452 | 1,455 | +0.41% | 20,977 | - | -1.09% |
| 02/25 | 1,450 | 1,453 | 1,446 | 1,449 | +0.98% | 5,030 | - | -1.7% |
| 02/24 | 1,443 | 1,443 | 1,433 | 1,435 | -1.03% | 7,183 | - | -2.84% |
| 02/20 | 1,445 | 1,451 | 1,444 | 1,450 | 0% | 3,135 | - | -2.16% |
| 02/19 | 1,444 | 1,452 | 1,443 | 1,450 | +1.68% | 8,838 | - | -2.42% |
| 02/18 | 1,417 | 1,429 | 1,417 | 1,426 | +1.42% | 8,595 | - | -4.36% |
| 02/17 | 1,424 | 1,424 | 1,403 | 1,406 | -0.78% | 30,869 | - | -6.02% |
| 02/16 | 1,415 | 1,419 | 1,413 | 1,417 | +0.07% | 14,327 | - | -5.6% |
| 02/13 | 1,423 | 1,427 | 1,416 | 1,416 | -2.34% | 38,608 | - | -5.98% |
| 02/12 | 1,450 | 1,452 | 1,441 | 1,450 | -1.56% | 20,935 | - | -3.97% |
| 02/10 | 1,485 | 1,486 | 1,472 | 1,473 | +0.41% | 50,991 | - | -2.64% |
| 02/09 | 1,486 | 1,487 | 1,467 | 1,467 | +2.88% | 18,004 | - | -3.17% |
| 02/06 | 1,402 | 1,427 | 1,399 | 1,426 | -2.66% | 136,110 | - | -5.94% |
| 02/05 | 1,468 | 1,473 | 1,459 | 1,465 | -1.48% | 62,954 | - | -3.55% |
| 02/04 | 1,480 | 1,489 | 1,473 | 1,487 | -2.17% | 29,045 | - | -2.24% |
| 02/03 | 1,516 | 1,520 | 1,513 | 1,520 | +3.26% | 27,290 | - | -0.13% |
| 02/02 | 1,493 | 1,498 | 1,467 | 1,472 | -1.08% | 28,077 | - | -3.22% |
| 01/30 | 1,493 | 1,496 | 1,486 | 1,488 | -0.93% | 33,615 | - | -2.23% |
| 01/29 | 1,530 | 1,530 | 1,494 | 1,502 | -1.31% | 42,354 | - | -1.31% |
| 01/28 | 1,509 | 1,522 | 1,506 | 1,522 | -0.33% | 51,415 | - | +0.07% |
| 01/27 | 1,517 | 1,527 | 1,507 | 1,527 | +2.07% | 10,555 | - | +0.66% |
| 01/26 | 1,510 | 1,510 | 1,491 | 1,496 | -3.11% | 47,161 | - | -1.25% |
| 01/23 | 1,536 | 1,544 | 1,531 | 1,544 | +1.65% | 18,136 | - | +2.05% |
| 01/22 | 1,523 | 1,526 | 1,519 | 1,519 | +0.26% | 24,451 | - | +0.6% |
| 01/21 | 1,515 | 1,516 | 1,508 | 1,515 | -0.98% | 37,827 | - | +0.33% |
| 01/20 | 1,533 | 1,539 | 1,530 | 1,530 | -0.07% | 39,213 | - | +1.32% |
| 01/19 | 1,535 | 1,538 | 1,529 | 1,531 | -1.35% | 25,379 | - | +1.46% |
| 01/16 | 1,550 | 1,553 | 1,545 | 1,552 | +0.52% | 23,370 | - | +2.85% |
| 01/15 | 1,540 | 1,546 | 1,535 | 1,544 | -1.59% | 62,833 | - | +2.46% |
| 01/14 | 1,572 | 1,576 | 1,565 | 1,569 | -0.25% | 35,228 | - | +4.25% |
| 01/13 | 1,550 | 1,573 | 1,549 | 1,573 | +2.81% | 82,259 | - | +4.73% |
| 01/09 | 1,525 | 1,530 | 1,522 | 1,530 | +0.53% | 11,447 | - | +2.07% |
| 01/08 | 1,535 | 1,537 | 1,522 | 1,522 | -0.07% | 49,074 | - | +1.6% |
| 01/07 | 1,530 | 1,535 | 1,522 | 1,523 | -0.13% | 55,332 | - | +1.8% |
| 01/06 | 1,523 | 1,525 | 1,517 | 1,525 | +0.59% | 47,145 | - | +1.94% |
| 01/05 | 1,516 | 1,520 | 1,513 | 1,516 | +0.86% | 45,481 | - | +1.4% |
| 2025 |
| 12/30 | 1,500 | 1,505 | 1,498 | 1,503 | -0.46% | 21,324 | - | +0.67% |
| 12/29 | 1,522 | 1,522 | 1,510 | 1,510 | -0.46% | 26,698 | - | +1.21% |
| 12/26 | 1,510 | 1,518 | 1,507 | 1,517 | +0.66% | 28,485 | - | +1.88% |
| 12/25 | 1,497 | 1,507 | 1,496 | 1,507 | +0.67% | 23,428 | - | +1.28% |
| 12/24 | 1,498 | 1,508 | 1,496 | 1,497 | +0.81% | 33,128 | - | +0.81% |
| 12/23 | 1,497 | 1,497 | 1,485 | 1,485 | -0.8% | 52,170 | - | +0.13% |
| 12/22 | 1,501 | 1,501 | 1,493 | 1,497 | +2.46% | 23,488 | - | +1.01% |
| 12/19 | 1,451 | 1,462 | 1,450 | 1,461 | +1.6% | 28,473 | - | -1.35% |
| 12/18 | 1,455 | 1,455 | 1,430 | 1,438 | -2.18% | 37,443 | - | -2.97% |
| 12/17 | 1,451 | 1,470 | 1,449 | 1,470 | +1.31% | 11,194 | - | -0.94% |
| 12/16 | 1,462 | 1,467 | 1,445 | 1,451 | -1.43% | 23,811 | - | -2.29% |
| 12/15 | 1,499 | 1,499 | 1,472 | 1,472 | -2.97% | 36,955 | - | -0.94% |
| 12/12 | 1,511 | 1,517 | 1,508 | 1,517 | +1% | 23,054 | - | +2.15% |
| 12/11 | 1,521 | 1,521 | 1,496 | 1,502 | -1.25% | 48,904 | - | +1.21% |
| 12/10 | 1,521 | 1,523 | 1,515 | 1,521 | +0.4% | 26,829 | - | +2.63% |
| 12/09 | 1,516 | 1,519 | 1,513 | 1,515 | +0.26% | 15,548 | - | +2.3% |
| 12/08 | 1,509 | 1,512 | 1,502 | 1,511 | +0.94% | 33,558 | - | +2.03% |
| 12/05 | 1,493 | 1,500 | 1,493 | 1,497 | -0.07% | 14,370 | - | +1.08% |
| 12/04 | 1,491 | 1,498 | 1,491 | 1,498 | +0.13% | 18,368 | - | +1.15% |
| 12/03 | 1,499 | 1,500 | 1,495 | 1,496 | +0.27% | 22,934 | - | +1.01% |
| 12/02 | 1,500 | 1,500 | 1,490 | 1,492 | +0.2% | 12,255 | - | +0.81% |
| 12/01 | 1,505 | 1,505 | 1,481 | 1,489 | -1.06% | 55,971 | - | +0.68% |
| 11/28 | 1,498 | 1,505 | 1,497 | 1,505 | +0.53% | 19,303 | - | +1.96% |
| 11/27 | 1,497 | 1,498 | 1,491 | 1,497 | +0.6% | 61,291 | - | +1.56% |
| 11/26 | 1,482 | 1,488 | 1,476 | 1,488 | +1.78% | 42,938 | - | +1.09% |
| 11/25 | 1,470 | 1,471 | 1,462 | 1,462 | +2.02% | 51,534 | - | -0.48% |
| 11/21 | 1,434 | 1,442 | 1,431 | 1,433 | -4.66% | 53,588 | - | -2.32% |
| 11/20 | 1,501 | 1,506 | 1,497 | 1,503 | +4.81% | 93,361 | - | +2.38% |
| 11/19 | 1,441 | 1,443 | 1,429 | 1,434 | -0.42% | 16,725 | - | -2.12% |
| 11/18 | 1,459 | 1,460 | 1,435 | 1,440 | -1.64% | 46,963 | - | -1.71% |
| 11/17 | 1,462 | 1,469 | 1,458 | 1,464 | +0.34% | 34,644 | - | -0.14% |
| 11/14 | 1,466 | 1,466 | 1,451 | 1,459 | -2.47% | 34,532 | - | -0.48% |
| 11/13 | 1,485 | 1,500 | 1,480 | 1,496 | -0.13% | 14,235 | - | +2.05% |
| 11/12 | 1,486 | 1,498 | 1,483 | 1,498 | +0.74% | 12,517 | - | +2.32% |
| 11/11 | 1,489 | 1,494 | 1,482 | 1,487 | +1.36% | 21,592 | - | +1.71% |
| 11/10 | 11:00 2025年9月期(2025年3月25日～2025年9月24日)決算短信 |
| 11/10 | 1,457 | 1,468 | 1,451 | 1,467 | +0.69% | 47,027 | - | +0.55% |
| 11/07 | 1,451 | 1,457 | 1,442 | 1,457 | -1.62% | 26,754 | - | +0.07% |
| 11/06 | 1,484 | 1,520 | 1,472 | 1,481 | +0.75% | 22,252 | - | +1.93% |
| 11/05 | 1,462 | 1,470 | 1,445 | 1,470 | -0.68% | 84,450 | - | +1.45% |
| 11/04 | 1,510 | 1,511 | 1,480 | 1,480 | -2.5% | 33,592 | - | +2.35% |
| 10/31 | 1,520 | 1,522 | 1,511 | 1,518 | +0.4% | 20,665 | - | +5.27% |
| 10/30 | 1,508 | 1,524 | 1,504 | 1,512 | +0.6% | 42,661 | - | +5.15% |
| 10/29 | 1,490 | 1,503 | 1,485 | 1,503 | +1.42% | 20,122 | - | +4.81% |
| 10/28 | 1,489 | 1,489 | 1,477 | 1,482 | -0.13% | 14,500 | - | +3.64% |
| 10/27 | 1,482 | 1,484 | 1,476 | 1,484 | +1.71% | 23,244 | - | +4.07% |
| 10/24 | 1,449 | 1,459 | 1,445 | 1,459 | +2.03% | 25,757 | - | +2.6% |
| 10/23 | 1,427 | 1,435 | 1,423 | 1,430 | -0.69% | 12,374 | - | +0.78% |
| 10/22 | 1,438 | 1,441 | 1,431 | 1,440 | -0.28% | 17,483 | - | +1.69% |
| 10/21 | 1,437 | 1,444 | 1,431 | 1,444 | +1.19% | 29,214 | - | +2.19% |
| 10/20 | 1,421 | 1,430 | 1,419 | 1,427 | +1.42% | 39,905 | - | +1.21% |
| 10/17 | 1,435 | 1,435 | 1,403 | 1,407 | -2.97% | 83,573 | - | +0.07% |
| 10/16 | 1,438 | 1,450 | 1,428 | 1,450 | +1.19% | 5,552 | - | +3.42% |
| 10/15 | 1,425 | 1,433 | 1,420 | 1,433 | +0.56% | 63,509 | - | +2.65% |
| 10/14 | 1,450 | 1,467 | 1,425 | 1,425 | -3.19% | 114,520 | - | +2.44% |
| 10/10 | 1,477 | 1,481 | 1,465 | 1,472 | -0.2% | 33,618 | - | +6.36% |
| 10/09 | 1,463 | 1,476 | 1,463 | 1,475 | +1.94% | 53,133 | - | +7.27% |
| 10/08 | 1,447 | 1,454 | 1,446 | 1,447 | -0.14% | 25,476 | - | +5.85% |
| 10/07 | 1,446 | 1,449 | 1,443 | 1,449 | +0.69% | 59,285 | - | +6.62% |
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。
