| 2026 |
| 09/30 | 7,680 | 7,710 | 7,560 | 7,660 | 0% | 1,600 | - | -0.27% |
| 09/29 | 7,590 | 7,660 | 7,460 | 7,660 | +0.92% | 4,300 | - | -0.39% |
| 09/28 | 7,520 | 7,590 | 7,520 | 7,590 | +1.07% | 1,200 | - | -1.44% |
| 09/25 | 7,510 | 7,570 | 7,510 | 7,510 | -0.13% | 2,200 | - | -2.68% |
| 09/24 | 7,670 | 7,670 | 7,510 | 7,520 | -0.66% | 1,700 | - | -2.83% |
| 09/18 | 7,640 | 7,640 | 7,460 | 7,570 | -0.79% | 4,000 | - | -2.47% |
| 09/17 | 7,600 | 7,680 | 7,550 | 7,630 | +0.93% | 2,400 | - | -1.97% |
| 09/16 | 7,530 | 7,560 | 7,510 | 7,560 | +1.48% | 2,400 | - | -3.15% |
| 09/15 | 7,430 | 7,450 | 7,430 | 7,450 | -0.53% | 200 | - | -4.9% |
| 09/14 | 7,480 | 7,550 | 7,450 | 7,490 | 0% | 1,600 | - | -4.72% |
| 09/11 | 7,430 | 7,570 | 7,430 | 7,490 | -1.06% | 900 | - | -5.18% |
| 09/10 | 7,570 | 7,580 | 7,450 | 7,570 | 0% | 800 | - | -4.48% |
| 09/09 | 7,610 | 7,620 | 7,420 | 7,570 | -0.26% | 2,400 | - | -4.74% |
| 09/08 | 7,650 | 7,670 | 7,590 | 7,590 | -0.91% | 2,200 | - | -4.74% |
| 09/07 | 7,750 | 7,750 | 7,660 | 7,660 | -0.26% | 800 | - | -4.12% |
| 09/04 | 7,740 | 7,740 | 7,680 | 7,680 | -0.78% | 300 | - | -4.2% |
| 09/03 | 7,710 | 7,740 | 7,670 | 7,740 | +0.39% | 1,400 | - | -3.62% |
| 09/02 | 7,880 | 7,880 | 7,710 | 7,710 | -2.03% | 2,000 | - | -4.1% |
| 09/01 | 7,880 | 7,880 | 7,870 | 7,870 | -0.51% | 400 | - | -2.33% |
| 08/31 | 7,850 | 7,980 | 7,850 | 7,910 | 0% | 1,600 | - | -2.01% |
| 08/28 | 7,920 | 7,930 | 7,810 | 7,910 | -0.13% | 2,400 | - | -2.07% |
| 08/27 | 7,860 | 8,010 | 7,860 | 7,920 | -0.38% | 2,500 | - | -2.02% |
| 08/26 | 7,850 | 8,030 | 7,850 | 7,950 | +0.76% | 1,400 | - | -1.79% |
| 08/25 | 7,960 | 7,980 | 7,800 | 7,890 | -0.5% | 2,900 | - | -2.78% |
| 08/24 | 7,880 | 8,000 | 7,840 | 7,930 | +0.76% | 700 | - | -2.32% |
| 08/21 | 7,840 | 8,080 | 7,840 | 7,870 | -0.88% | 2,500 | - | -3.23% |
| 08/20 | 7,920 | 8,060 | 7,900 | 7,940 | -0.75% | 3,000 | - | -2.55% |
| 08/19 | 7,960 | 8,000 | 7,960 | 8,000 | -0.62% | 300 | - | -1.9% |
| 08/18 | 8,040 | 8,050 | 7,990 | 8,050 | -0.74% | 1,700 | - | -1.38% |
| 08/17 | 8,110 | 8,240 | 8,090 | 8,110 | +0.25% | 700 | - | -0.77% |
| 08/14 | 8,200 | 8,350 | 8,090 | 8,090 | -1.34% | 500 | - | -1.03% |
| 08/13 | 8,370 | 8,370 | 8,200 | 8,200 | -0.61% | 3,400 | - | +0.28% |
| 08/12 | 8,180 | 8,330 | 8,150 | 8,250 | +1.35% | 1,600 | - | +1.04% |
| 08/10 | 8,290 | 8,290 | 8,140 | 8,140 | -3.55% | 400 | - | -0.02% |
| 08/07 | （IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 8,170 | 8,500 | 8,110 | 8,440 | +3.69% | 5,800 | - | +3.69% |
| 08/06 | 8,000 | 8,140 | 7,950 | 8,140 | +0.37% | 700 | - | +0.17% |
| 08/05 | 8,050 | 8,200 | 7,970 | 8,110 | +0.25% | 1,400 | - | -0.18% |
| 08/04 | 8,270 | 8,270 | 8,090 | 8,090 | -0.37% | 700 | - | -0.42% |
| 08/03 | 8,380 | 8,380 | 8,120 | 8,120 | -2.99% | 700 | - | +0.01% |
| 07/31 | 8,140 | 8,450 | 8,080 | 8,370 | +4.23% | 6,400 | - | +3.1% |
| 07/30 | 8,110 | 8,110 | 7,950 | 8,030 | +0.88% | 2,400 | - | -0.93% |
| 07/29 | 8,290 | 8,290 | 7,860 | 7,960 | -2.57% | 6,800 | - | -1.91% |
| 07/28 | 8,110 | 8,210 | 8,090 | 8,170 | -0.49% | 3,100 | - | +0.59% |
| 07/27 | 8,180 | 8,210 | 8,180 | 8,210 | +2.24% | 800 | - | +1.13% |
| 07/24 | 8,180 | 8,230 | 8,030 | 8,030 | -0.5% | 1,900 | - | -1% |
| 07/23 | 8,070 | 8,070 | 8,070 | 8,070 | -1.71% | 100 | - | -0.38% |
| 07/22 | 8,340 | 8,350 | 8,160 | 8,210 | -3.3% | 2,900 | - | +1.53% |
| 07/21 | 7,870 | 8,500 | 7,860 | 8,490 | +7.06% | 5,600 | - | +5.37% |
| 07/17 | 8,180 | 8,300 | 7,880 | 7,930 | -4.46% | 9,200 | - | -1.02% |
| 07/16 | 8,170 | 8,300 | 8,170 | 8,300 | +0.61% | 1,300 | - | +3.81% |
| 07/14 | 8,170 | 8,280 | 8,160 | 8,250 | +1.6% | 700 | - | +3.55% |
| 07/13 | 8,120 | 8,120 | 8,120 | 8,120 | -0.85% | 200 | - | +2.24% |
| 07/10 | 8,300 | 8,300 | 8,190 | 8,190 | -1.44% | 500 | - | +3.38% |
| 07/09 | 8,190 | 8,420 | 8,050 | 8,310 | +2.34% | 4,200 | - | +5.18% |
| 07/08 | 8,270 | 8,270 | 8,100 | 8,120 | -0.73% | 1,100 | - | +3.11% |
| 07/07 | 7,910 | 8,200 | 7,910 | 8,180 | +3.54% | 1,700 | - | +4.2% |
| 07/06 | 7,890 | 7,900 | 7,860 | 7,900 | +3.13% | 600 | - | +0.7% |
| 07/03 | 8,020 | 8,020 | 7,660 | 7,660 | -5.55% | 1,200 | - | -2.72% |
| 07/02 | 8,210 | 8,210 | 8,110 | 8,110 | +0.37% | 500 | - | +2.81% |
| 07/01 | 8,080 | 8,080 | 8,080 | 8,080 | -0.37% | 300 | - | +2.46% |
| 06/30 | 8,250 | 8,250 | 8,050 | 8,110 | +0.12% | 2,900 | - | +3% |
| 06/29 | 8,100 | 8,110 | 8,100 | 8,100 | +1.89% | 400 | - | +3% |
| 06/26 | 8,020 | 8,100 | 7,950 | 7,950 | -1.85% | 600 | - | +1.35% |
| 06/25 | 8,050 | 8,100 | 8,050 | 8,100 | +0.62% | 800 | - | +3.29% |
| 06/24 | 8,190 | 8,190 | 8,050 | 8,050 | -2.66% | 200 | - | +2.82% |
| 06/23 | 8,140 | 8,300 | 8,140 | 8,270 | +1.6% | 1,400 | - | +5.69% |
| 06/22 | 8,150 | 8,200 | 8,060 | 8,140 | +0.99% | 400 | - | +4.01% |
| 06/19 | （IR情報）15:30 支配株主等に関する事項について |
| 06/19 | （IR情報）15:30 親会社等の決算に関するお知らせ |
| 06/19 | 7,900 | 8,120 | 7,860 | 8,060 | +0.12% | 1,100 | - | +2.85% |
| 06/18 | 7,880 | 8,060 | 7,880 | 8,050 | +3.6% | 1,500 | - | +2.42% |
| 06/16 | 7,700 | 7,770 | 7,640 | 7,770 | +0.91% | 400 | - | -1.52% |
| 06/15 | 7,550 | 7,820 | 7,550 | 7,700 | +2.8% | 1,000 | - | -3% |
| 06/12 | 7,360 | 7,490 | 7,280 | 7,490 | +1.77% | 1,500 | - | -6.25% |
| 06/11 | 7,400 | 7,400 | 7,360 | 7,360 | -2% | 800 | - | -8.57% |
| 06/10 | 7,590 | 7,600 | 7,510 | 7,510 | -1.05% | 1,300 | - | -7.56% |
| 06/09 | 7,640 | 7,640 | 7,500 | 7,590 | -0.65% | 500 | - | -7.24% |
| 06/08 | 7,470 | 7,640 | 7,470 | 7,640 | +0.26% | 600 | - | -7.33% |
| 06/05 | 7,560 | 7,660 | 7,560 | 7,620 | -0.39% | 800 | - | -7.99% |
| 06/04 | 7,550 | 7,650 | 7,550 | 7,650 | -0.13% | 300 | - | -8% |
| 06/03 | 7,560 | 7,780 | 7,520 | 7,660 | +2% | 4,300 | - | -8.22% |
| 06/02 | 8,190 | 8,190 | 7,500 | 7,510 | -6.59% | 4,900 | - | -10.3% |
| 06/01 | 8,480 | 8,680 | 7,980 | 8,040 | -6.84% | 11,800 | - | -4.35% |
| 05/29 | 8,150 | 8,800 | 8,100 | 8,630 | +7.88% | 5,300 | - | +2.54% |
| 05/28 | 7,970 | 8,150 | 7,960 | 8,000 | -0.74% | 1,100 | - | -4.8% |
| 05/27 | 7,670 | 8,370 | 7,670 | 8,060 | +3.33% | 2,100 | - | -4.22% |
| 05/26 | 7,780 | 7,800 | 7,780 | 7,800 | -0.51% | 500 | - | -7.47% |
| 05/25 | 7,910 | 7,910 | 7,690 | 7,840 | +3.02% | 1,600 | - | -7.17% |
| 05/22 | 7,870 | 8,060 | 7,610 | 7,610 | -3.79% | 3,100 | - | -10.07% |
| 05/21 | 7,810 | 8,000 | 7,810 | 7,910 | +1.8% | 1,700 | - | -6.91% |
| 05/20 | 7,950 | 7,950 | 7,770 | 7,770 | -2.26% | 1,900 | - | -8.8% |
| 05/19 | 8,300 | 8,300 | 7,800 | 7,950 | -4.22% | 9,500 | - | -7% |
| 05/18 | 8,410 | 8,410 | 8,060 | 8,300 | -1.31% | 4,000 | - | -3.17% |
| 05/15 | 8,630 | 8,800 | 8,400 | 8,410 | -2.55% | 2,900 | - | -1.91% |
| 05/14 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）14:00 剰余金の配当に関するお知らせ |
| 05/14 | 8,840 | 9,050 | 7,360 | 8,630 | -2.04% | 24,400 | - | +0.63% |
| 05/13 | 8,990 | 8,990 | 8,750 | 8,810 | -1.67% | 900 | - | +2.78% |
| 05/12 | 8,820 | 9,050 | 8,820 | 8,960 | -0.11% | 1,500 | - | +4.65% |
| 05/11 | 8,880 | 9,140 | 8,750 | 8,970 | -0.44% | 1,800 | - | +4.81% |
| 05/08 | 9,080 | 9,210 | 9,010 | 9,010 | -2.38% | 1,200 | - | +5.63% |
| 05/07 | 8,960 | 9,330 | 8,960 | 9,230 | +3.13% | 4,400 | - | +8.54% |
| 05/01 | 8,980 | 9,100 | 8,920 | 8,950 | -1.97% | 1,800 | - | +5.58% |
| 04/30 | 8,440 | 9,200 | 8,440 | 9,130 | +6.29% | 10,100 | - | +7.73% |
| 04/28 | （IR情報）15:30 投資単位の引下げに関する考え方及び方針について |
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。
