| 2026 |
| 10/23 | 3,980 | 3,990 | 3,935 | 3,965 | -0.38% | 78,700 | - | +2.32% |
| 10/22 | 3,950 | 3,995 | 3,935 | 3,980 | +1.14% | 71,300 | - | +2.76% |
| 10/21 | 3,960 | 3,965 | 3,910 | 3,935 | +0.51% | 64,600 | - | +1.73% |
| 10/20 | 3,970 | 3,970 | 3,895 | 3,915 | -1.39% | 91,300 | - | +1.27% |
| 10/19 | 3,950 | 3,980 | 3,930 | 3,970 | +0.51% | 88,000 | - | +2.64% |
| 10/16 | 3,885 | 3,950 | 3,880 | 3,950 | +2.2% | 83,400 | - | +2.15% |
| 10/15 | 3,850 | 3,880 | 3,840 | 3,865 | -0.39% | 168,500 | - | -0.08% |
| 10/14 | 3,865 | 3,890 | 3,840 | 3,880 | +0.91% | 187,800 | - | +0.21% |
| 10/13 | 3,800 | 3,850 | 3,765 | 3,845 | +2.81% | 79,400 | - | -0.8% |
| 10/09 | 3,740 | 3,770 | 3,725 | 3,740 | +0.27% | 67,700 | - | -3.63% |
| 10/08 | 3,760 | 3,760 | 3,675 | 3,730 | -1.06% | 106,900 | - | -4.19% |
| 10/07 | 3,800 | 3,810 | 3,755 | 3,770 | -0.4% | 76,000 | - | -3.43% |
| 10/06 | 3,800 | 3,800 | 3,765 | 3,785 | +0.4% | 70,000 | - | -3.27% |
| 10/05 | 3,810 | 3,810 | 3,765 | 3,770 | -0.26% | 61,200 | - | -3.85% |
| 10/02 | 3,825 | 3,830 | 3,780 | 3,780 | -1.43% | 67,700 | - | -3.84% |
| 10/01 | 3,860 | 3,860 | 3,800 | 3,835 | -0.65% | 111,900 | - | -2.66% |
| 09/30 | 3,825 | 3,865 | 3,800 | 3,860 | +1.18% | 65,000 | - | -2.15% |
| 09/29 | 3,850 | 3,850 | 3,800 | 3,815 | -2.43% | 117,900 | - | -3.39% |
| 09/28 | （IR情報）15:30 人事異動に関するお知らせ |
| 09/28 | （IR情報）15:30 人事異動に関するお知らせ |
| 09/28 | 3,955 | 3,960 | 3,910 | 3,910 | -0.38% | 97,300 | - | -1.14% |
| 09/25 | 3,940 | 3,940 | 3,905 | 3,925 | +0.38% | 78,200 | - | -0.76% |
| 09/24 | 3,990 | 3,990 | 3,910 | 3,910 | -1.26% | 82,800 | - | -1.19% |
| 09/18 | 3,955 | 3,970 | 3,930 | 3,960 | -0.25% | 112,700 | - | -0.03% |
| 09/17 | 3,935 | 3,980 | 3,935 | 3,970 | +1.02% | 41,200 | - | +0.18% |
| 09/16 | 3,915 | 3,955 | 3,910 | 3,930 | +1.03% | 59,500 | - | -0.88% |
| 09/15 | 3,870 | 3,905 | 3,870 | 3,890 | -0.26% | 49,700 | - | -1.94% |
| 09/14 | 3,860 | 3,910 | 3,845 | 3,900 | +1.04% | 52,800 | - | -1.76% |
| 09/11 | 3,810 | 3,885 | 3,805 | 3,860 | -0.9% | 83,800 | - | -2.8% |
| 09/10 | 3,920 | 3,940 | 3,875 | 3,895 | -1.77% | 96,800 | - | -2.23% |
| 09/09 | 3,975 | 3,975 | 3,925 | 3,965 | +0.63% | 79,500 | - | -0.75% |
| 09/08 | 3,965 | 3,975 | 3,940 | 3,940 | -0.76% | 58,900 | - | -1.52% |
| 09/07 | 3,975 | 3,995 | 3,960 | 3,970 | -0.13% | 43,800 | - | -0.92% |
| 09/04 | （5%ルール）三井住友トラスト・アセットマネジメント（3.23%）アモーヴァ・アセットマネジメント（0.99%） |
| 09/04 | 3,975 | 3,985 | 3,940 | 3,975 | 0% | 77,500 | - | -1% |
| 09/03 | 3,960 | 3,990 | 3,935 | 3,975 | +0.38% | 50,400 | - | -1.22% |
| 09/02 | 4,000 | 4,045 | 3,955 | 3,960 | -2.34% | 79,900 | - | -1.76% |
| 09/01 | 3,995 | 4,055 | 3,975 | 4,055 | +1.76% | 51,100 | - | +0.35% |
| 08/31 | 4,000 | 4,030 | 3,975 | 3,985 | -0.38% | 76,800 | - | -1.58% |
| 08/28 | 3,995 | 4,005 | 3,970 | 4,000 | 0% | 61,700 | - | -1.36% |
| 08/27 | 4,005 | 4,020 | 3,980 | 4,000 | -0.5% | 60,100 | - | -1.45% |
| 08/26 | 3,970 | 4,030 | 3,955 | 4,020 | +0.88% | 67,800 | - | -1.06% |
| 08/25 | 3,985 | 3,995 | 3,955 | 3,985 | +0.38% | 69,600 | - | -1.99% |
| 08/24 | 3,925 | 3,985 | 3,920 | 3,970 | +0.51% | 59,700 | - | -2.43% |
| 08/21 | 3,945 | 3,955 | 3,905 | 3,950 | -0.5% | 64,800 | - | -3.09% |
| 08/20 | 3,915 | 3,970 | 3,900 | 3,970 | +1.53% | 68,800 | - | -2.79% |
| 08/19 | 3,980 | 3,990 | 3,870 | 3,910 | -1.51% | 124,200 | - | -4.38% |
| 08/18 | 4,015 | 4,020 | 3,960 | 3,970 | -1.12% | 79,200 | - | -3.12% |
| 08/17 | 4,040 | 4,080 | 4,010 | 4,015 | -0.25% | 57,600 | - | -2.24% |
| 08/14 | 4,000 | 4,040 | 3,985 | 4,025 | +0.12% | 62,900 | - | -2.21% |
| 08/13 | 4,000 | 4,020 | 3,960 | 4,020 | +1.13% | 89,300 | - | -2.52% |
| 08/12 | 3,960 | 4,005 | 3,940 | 3,975 | +0.38% | 97,700 | - | -3.85% |
| 08/10 | 3,985 | 4,000 | 3,900 | 3,960 | +0.64% | 138,900 | - | -4.51% |
| 08/07 | 4,045 | 4,065 | 3,935 | 3,935 | -5.64% | 242,700 | - | -5.36% |
| 08/06 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 4,190 | 4,225 | 4,160 | 4,170 | -0.12% | 79,200 | - | 0% |
| 08/05 | 4,175 | 4,185 | 4,125 | 4,175 | +1.71% | 51,700 | - | +0.1% |
| 08/04 | 4,105 | 4,150 | 4,100 | 4,105 | +0.12% | 48,600 | - | -1.63% |
| 08/03 | 4,155 | 4,185 | 4,060 | 4,100 | -1.8% | 72,000 | - | -1.87% |
| 07/31 | 4,205 | 4,230 | 4,120 | 4,175 | -0.24% | 57,200 | - | -0.17% |
| 07/30 | 4,135 | 4,205 | 4,130 | 4,185 | +0.36% | 74,800 | - | +0.1% |
| 07/29 | 4,255 | 4,270 | 4,125 | 4,170 | -0.95% | 120,900 | - | -0.26% |
| 07/28 | 4,230 | 4,255 | 4,175 | 4,210 | -0.82% | 77,100 | - | +0.72% |
| 07/27 | 4,180 | 4,265 | 4,150 | 4,245 | +2.78% | 86,000 | - | +1.56% |
| 07/24 | 4,090 | 4,130 | 4,065 | 4,130 | +0.49% | 67,100 | - | -1.13% |
| 07/23 | 4,085 | 4,115 | 4,075 | 4,110 | +0.61% | 50,300 | - | -1.7% |
| 07/22 | 4,105 | 4,140 | 4,070 | 4,085 | -0.49% | 70,600 | - | -2.41% |
| 07/21 | 4,060 | 4,130 | 4,040 | 4,105 | +1.23% | 76,900 | - | -2.08% |
| 07/17 | 4,075 | 4,145 | 4,020 | 4,055 | -2.05% | 101,200 | - | -3.43% |
| 07/16 | 4,155 | 4,205 | 4,120 | 4,140 | -0.24% | 65,100 | - | -1.48% |
| 07/15 | 4,140 | 4,180 | 4,120 | 4,150 | +0.97% | 65,100 | - | -1.12% |
| 07/14 | 4,150 | 4,180 | 4,105 | 4,110 | -0.24% | 59,300 | - | -2% |
| 07/13 | 4,225 | 4,230 | 4,115 | 4,120 | -2.25% | 67,000 | - | -1.72% |
| 07/10 | 4,245 | 4,250 | 4,190 | 4,215 | -0.12% | 65,200 | - | +0.64% |
| 07/09 | 4,160 | 4,235 | 4,150 | 4,220 | -0.12% | 93,200 | - | +0.88% |
| 07/08 | 4,250 | 4,315 | 4,225 | 4,225 | -1.29% | 75,100 | - | +1.2% |
| 07/07 | 4,325 | 4,360 | 4,280 | 4,280 | -0.47% | 66,900 | - | +2.71% |
| 07/06 | 4,285 | 4,370 | 4,255 | 4,300 | +1.42% | 65,800 | - | +3.44% |
| 07/03 | 4,265 | 4,305 | 4,230 | 4,240 | +0.36% | 61,800 | - | +2.22% |
| 07/02 | 4,205 | 4,310 | 4,190 | 4,225 | +0.6% | 59,500 | - | +1.83% |
| 07/01 | 4,280 | 4,305 | 4,200 | 4,200 | -0.36% | 80,500 | - | +1.16% |
| 06/30 | 4,260 | 4,275 | 4,210 | 4,215 | -0.59% | 60,800 | - | +1.4% |
| 06/29 | 4,200 | 4,280 | 4,200 | 4,240 | +1.07% | 76,300 | - | +1.8% |
| 06/26 | 4,175 | 4,225 | 4,170 | 4,195 | +0.84% | 58,000 | - | +0.62% |
| 06/25 | （IR情報）15:30 支配株主等に関する事項について |
| 06/25 | 4,225 | 4,240 | 4,155 | 4,160 | -0.48% | 66,100 | - | -0.31% |
| 06/24 | 4,145 | 4,255 | 4,145 | 4,180 | +0.84% | 101,200 | - | -0.1% |
| 06/23 | 4,235 | 4,240 | 4,140 | 4,145 | -1.31% | 64,900 | - | -1.14% |
| 06/22 | 4,130 | 4,240 | 4,120 | 4,200 | +0.36% | 55,100 | - | -0.17% |
| 06/19 | 4,210 | 4,260 | 4,140 | 4,185 | -1.18% | 105,800 | - | -0.85% |
| 06/18 | 4,210 | 4,280 | 4,210 | 4,235 | +0.24% | 75,400 | - | -0.21% |
| 06/17 | 4,270 | 4,285 | 4,215 | 4,225 | -0.12% | 88,200 | - | -1.38% |
| 06/16 | 4,250 | 4,295 | 4,215 | 4,230 | -1.05% | 126,100 | - | -2.44% |
| 06/15 | 4,150 | 4,275 | 4,130 | 4,275 | +3.39% | 164,900 | - | -2.62% |
| 06/12 | 4,070 | 4,150 | 4,020 | 4,135 | +2.61% | 137,400 | - | -6.91% |
| 06/11 | 4,010 | 4,060 | 3,995 | 4,030 | -1.1% | 90,800 | - | -10.4% |
| 06/10 | 4,005 | 4,080 | 4,005 | 4,075 | +0.62% | 103,400 | - | -10.58% |
| 06/09 | 4,040 | 4,075 | 4,005 | 4,050 | +0.5% | 107,600 | - | -12.22% |
| 06/08 | （IR情報）17:00 役員の人事異動に関するお知らせ |
| 06/08 | 4,005 | 4,060 | 3,960 | 4,030 | -1.1% | 99,700 | - | -13.76% |
| 06/05 | （IR情報）15:30 有識者調査委員会設置に関するお知らせ |
| 06/05 | 4,050 | 4,135 | 4,010 | 4,075 | +1.24% | 90,100 | - | -13.96% |
| 06/04 | 3,960 | 4,070 | 3,950 | 4,025 | -0.12% | 122,300 | - | -15.92% |
| 06/03 | 4,030 | 4,030 | 3,980 | 4,030 | +0.12% | 103,400 | - | -16.75% |
| 06/02 | 4,050 | 4,080 | 3,940 | 4,025 | -1.11% | 176,100 | - | -17.82% |
| 06/01 | 4,200 | 4,265 | 4,005 | 4,070 | -4.57% | 189,500 | - | -17.86% |
| 05/29 | 4,300 | 4,340 | 4,240 | 4,265 | -1.16% | 149,700 | - | -14.85% |
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。
