| 2026 |
| 03/09 | 1,820 | 1,834 | 1,781 | 1,825 | -3.95% | 10,162 | - | -6.36% |
| 03/06 | 1,916 | 1,916 | 1,879 | 1,900 | -0.94% | 832 | - | -2.46% |
| 03/05 | 1,922 | 1,950 | 1,901 | 1,918 | +4.13% | 3,267 | - | -1.39% |
| 03/04 | 1,851 | 1,915 | 1,842 | 1,842 | -5.44% | 8,145 | - | -5.15% |
| 03/03 | 2,027 | 2,027 | 1,948 | 1,948 | -3.52% | 2,417 | - | +0.36% |
| 03/02 | 2,046 | 2,046 | 1,972 | 2,019 | -3.67% | 8,064 | - | +4.23% |
| 02/27 | 2,002 | 2,096 | 2,002 | 2,096 | +4.75% | 8,279 | - | +8.6% |
| 02/26 | 1,970 | 2,015 | 1,970 | 2,001 | +0.96% | 1,848 | - | +4.16% |
| 02/25 | 2,000 | 2,000 | 1,969 | 1,982 | -0.4% | 570 | - | +3.5% |
| 02/24 | 1,979 | 1,990 | 1,974 | 1,990 | -0.3% | 1,490 | - | +4.13% |
| 02/20 | 2,001 | 2,001 | 1,980 | 1,996 | -0.94% | 601 | - | +4.72% |
| 02/19 | 1,999 | 2,018 | 1,990 | 2,015 | +1.56% | 1,103 | - | +6% |
| 02/18 | 1,971 | 1,990 | 1,971 | 1,984 | -0.75% | 4,817 | - | +4.75% |
| 02/17 | 2,000 | 2,000 | 1,940 | 1,999 | +1.73% | 746 | - | +5.94% |
| 02/16 | 1,996 | 1,997 | 1,960 | 1,965 | -1.55% | 2,099 | - | +4.63% |
| 02/13 | 2,000 | 2,015 | 1,996 | 1,996 | -1.63% | 2,362 | - | +6.74% |
| 02/12 | 2,007 | 2,029 | 2,001 | 2,029 | +1.55% | 1,767 | - | +9.09% |
| 02/10 | 1,988 | 2,009 | 1,974 | 1,998 | +0.45% | 2,667 | - | +8.06% |
| 02/09 | 1,996 | 1,996 | 1,965 | 1,989 | +2.74% | 6,148 | - | +8.16% |
| 02/06 | 1,900 | 1,936 | 1,880 | 1,936 | +2.16% | 2,524 | - | +5.97% |
| 02/05 | 1,932 | 1,932 | 1,852 | 1,895 | +0.11% | 2,227 | - | +4.12% |
| 02/04 | 1,864 | 1,894 | 1,857 | 1,893 | +1.56% | 4,375 | - | +4.36% |
| 02/03 | 1,840 | 1,868 | 1,809 | 1,864 | +2.98% | 833 | - | +3.21% |
| 02/02 | 1,830 | 1,856 | 1,809 | 1,810 | -0.88% | 1,579 | - | +0.61% |
| 01/30 | 1,826 | 1,829 | 1,817 | 1,826 | +0.38% | 239 | - | +1.78% |
| 01/29 | 1,814 | 1,821 | 1,800 | 1,819 | +0.39% | 1,061 | - | +1.68% |
| 01/28 | 1,864 | 1,864 | 1,802 | 1,812 | -2% | 1,704 | - | +1.63% |
| 01/27 | 1,820 | 1,849 | 1,801 | 1,849 | +2.32% | 1,974 | - | +4.05% |
| 01/26 | 1,822 | 1,826 | 1,807 | 1,807 | -2.59% | 1,841 | - | +2.09% |
| 01/23 | 1,859 | 1,864 | 1,853 | 1,855 | +0.43% | 706 | - | +5.16% |
| 01/22 | 1,858 | 1,858 | 1,843 | 1,847 | -0.65% | 745 | - | +5.12% |
| 01/21 | 1,831 | 1,859 | 1,815 | 1,859 | -0.11% | 1,418 | - | +6.17% |
| 01/20 | 1,891 | 1,891 | 1,852 | 1,861 | -0.48% | 1,567 | - | +6.71% |
| 01/19 | 1,888 | 1,890 | 1,851 | 1,870 | -0.27% | 1,354 | - | +7.78% |
| 01/16 | 1,845 | 1,892 | 1,845 | 1,875 | 0% | 3,511 | - | +8.57% |
| 01/15 | 1,848 | 1,875 | 1,844 | 1,875 | +1.63% | 1,466 | - | +9.14% |
| 01/14 | 1,813 | 1,845 | 1,813 | 1,845 | +1.82% | 1,342 | - | +8.02% |
| 01/13 | 1,830 | 1,830 | 1,803 | 1,812 | +2.95% | 1,165 | - | +6.53% |
| 01/09 | 1,786 | 1,786 | 1,754 | 1,760 | -0.68% | 3,088 | - | +3.9% |
| 01/08 | 1,770 | 1,772 | 1,741 | 1,772 | +1.37% | 3,614 | - | +4.91% |
| 01/07 | 1,731 | 1,844 | 1,731 | 1,748 | -0.4% | 1,702 | - | +3.86% |
| 01/06 | 1,739 | 1,763 | 1,739 | 1,755 | +0.92% | 1,834 | - | +4.53% |
| 01/05 | 1,738 | 1,739 | 1,659 | 1,739 | +2.84% | 7,358 | - | +3.88% |
| 2025 |
| 12/30 | 1,719 | 1,719 | 1,691 | 1,691 | -3.81% | 8,483 | - | +1.32% |
| 12/29 | 1,729 | 1,771 | 1,701 | 1,758 | +1.03% | 2,400 | - | +5.52% |
| 12/26 | 1,696 | 1,740 | 1,684 | 1,740 | +3.02% | 4,398 | - | +4.88% |
| 12/25 | 1,697 | 1,697 | 1,685 | 1,689 | -0.76% | 3,255 | - | +2.18% |
| 12/24 | 1,699 | 1,702 | 1,686 | 1,702 | +0.65% | 1,221 | - | +3.28% |
| 12/23 | 1,692 | 1,698 | 1,688 | 1,691 | +0.54% | 3,237 | - | +2.92% |
| 12/22 | 1,716 | 1,716 | 1,682 | 1,682 | -0.06% | 1,416 | - | +2.37% |
| 12/19 | 1,660 | 1,683 | 1,660 | 1,683 | +1.26% | 415 | - | +2.62% |
| 12/18 | 1,665 | 1,666 | 1,647 | 1,662 | -0.12% | 2,864 | - | +1.53% |
| 12/17 | 1,685 | 1,685 | 1,650 | 1,664 | -0.06% | 11,756 | - | +1.77% |
| 12/16 | 1,710 | 1,714 | 1,664 | 1,665 | -1.6% | 1,779 | - | +2.02% |
| 12/15 | 1,687 | 1,693 | 1,681 | 1,692 | +0.89% | 1,219 | - | +3.8% |
| 12/12 | 1,685 | 1,685 | 1,668 | 1,677 | -0.18% | 1,695 | - | +3.14% |
| 12/11 | 1,680 | 1,680 | 1,644 | 1,680 | +1.39% | 999 | - | +3.58% |
| 12/10 | 1,647 | 1,661 | 1,647 | 1,657 | +0.12% | 804 | - | +2.41% |
| 12/09 | 1,652 | 1,660 | 1,652 | 1,655 | +0.18% | 1,483 | - | +2.48% |
| 12/08 | 1,651 | 1,653 | 1,640 | 1,652 | +0.67% | 311 | - | +2.48% |
| 12/05 | 1,640 | 1,644 | 1,634 | 1,641 | -0.85% | 695 | - | +1.99% |
| 12/04 | 1,622 | 1,655 | 1,622 | 1,655 | +1.47% | 6,824 | - | +3.05% |
| 12/03 | 1,656 | 1,656 | 1,600 | 1,631 | -0.06% | 206 | - | +1.75% |
| 12/02 | 1,643 | 1,644 | 1,630 | 1,632 | -0.12% | 484 | - | +1.94% |
| 12/01 | 1,670 | 1,670 | 1,633 | 1,634 | -0.55% | 727 | - | +2.25% |
| 11/28 | 1,650 | 1,650 | 1,633 | 1,643 | +0.55% | 1,799 | - | +3.01% |
| 11/27 | 1,629 | 1,641 | 1,628 | 1,634 | +0.55% | 1,063 | - | +2.64% |
| 11/26 | 1,604 | 1,625 | 1,603 | 1,625 | +1.82% | 959 | - | +2.33% |
| 11/25 | 1,629 | 1,629 | 1,592 | 1,596 | +0.19% | 1,537 | - | +0.63% |
| 11/21 | 1,567 | 1,596 | 1,566 | 1,593 | +0.06% | 1,113 | - | +0.7% |
| 11/20 | 1,614 | 1,614 | 1,588 | 1,592 | +1.14% | 1,533 | - | +0.76% |
| 11/19 | 1,590 | 1,590 | 1,560 | 1,574 | +0.38% | 2,123 | - | -0.19% |
| 11/18 | 1,645 | 1,645 | 1,568 | 1,568 | -6.67% | 5,193 | - | -0.44% |
| 11/17 | 1,630 | 1,680 | 1,604 | 1,680 | +3.7% | 4,357 | - | +6.8% |
| 11/14 | 1,620 | 1,620 | 1,603 | 1,620 | +0.43% | 311 | - | +3.32% |
| 11/13 | 1,620 | 1,620 | 1,607 | 1,613 | +0.88% | 676 | - | +3% |
| 11/12 | 1,599 | 1,602 | 1,587 | 1,599 | +0.25% | 669 | - | +2.3% |
| 11/11 | 1,630 | 1,630 | 1,580 | 1,595 | -1.54% | 1,970 | - | +2.18% |
| 11/10 | 1,620 | 1,620 | 1,580 | 1,620 | +1.89% | 1,769 | - | +3.98% |
| 11/07 | 1,590 | 1,590 | 1,565 | 1,590 | +0.44% | 1,736 | - | +2.38% |
| 11/06 | 1,600 | 1,600 | 1,580 | 1,583 | +0.89% | 142 | - | +2.13% |
| 11/05 | 1,580 | 1,580 | 1,535 | 1,569 | -1.2% | 4,748 | - | +1.42% |
| 11/04 | 1,622 | 1,622 | 1,587 | 1,588 | +0.38% | 306 | - | +2.72% |
| 10/31 | 1,600 | 1,600 | 1,578 | 1,582 | +0.32% | 1,710 | - | +2.53% |
| 10/30 | 1,550 | 1,579 | 1,550 | 1,577 | +0.9% | 2,895 | - | +2.34% |
| 10/29 | 1,600 | 1,600 | 1,563 | 1,563 | -1.14% | 1,055 | - | +1.63% |
| 10/28 | 1,575 | 1,581 | 1,562 | 1,581 | 0% | 557 | - | +2.93% |
| 10/27 | 1,598 | 1,598 | 1,576 | 1,581 | +1.48% | 1,874 | - | +3.2% |
| 10/24 | 1,570 | 1,570 | 1,557 | 1,558 | +0.45% | 589 | - | +1.9% |
| 10/23 | 1,551 | 1,552 | 1,547 | 1,551 | -0.58% | 1,112 | - | +1.57% |
| 10/22 | 1,555 | 1,561 | 1,550 | 1,560 | +0.71% | 2,830 | - | +2.3% |
| 10/21 | 1,554 | 1,561 | 1,549 | 1,549 | -0.51% | 346 | - | +1.77% |
| 10/20 | 1,545 | 1,557 | 1,538 | 1,557 | +2.77% | 434 | - | +2.5% |
| 10/17 | （IR情報）16:00 2025年9月期(2024年9月11日～2025年9月10日)決算短信 |
| 10/17 | 1,530 | 1,530 | 1,515 | 1,515 | -1.05% | 69 | - | -0.13% |
| 10/16 | 1,549 | 1,549 | 1,530 | 1,531 | +0.39% | 267 | - | +1.06% |
| 10/15 | 1,511 | 1,526 | 1,511 | 1,525 | +0.2% | 902 | - | +0.73% |
| 10/14 | 1,505 | 1,522 | 1,460 | 1,522 | +0.13% | 1,124 | - | +0.59% |
| 10/10 | 1,552 | 1,552 | 1,520 | 1,520 | -2.06% | 198 | - | +0.53% |
| 10/09 | 1,565 | 1,565 | 1,552 | 1,552 | -0.45% | 2,245 | - | +2.78% |
| 10/08 | 1,567 | 1,567 | 1,558 | 1,559 | +0.65% | 1,092 | - | +3.45% |
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。
