| 2026 |
| 10/05 | 1,761 | 1,761 | 1,720 | 1,730 | -1.76% | 4,800 | - | -0.46% |
| 10/02 | 1,755 | 1,761 | 1,754 | 1,761 | +0.06% | 1,400 | - | +1.38% |
| 10/01 | 1,757 | 1,765 | 1,753 | 1,760 | -0.28% | 1,700 | - | +1.38% |
| 09/30 | 1,769 | 1,769 | 1,754 | 1,765 | +0.46% | 1,200 | - | +1.79% |
| 09/29 | 1,770 | 1,770 | 1,741 | 1,757 | -0.62% | 1,700 | - | +1.38% |
| 09/28 | 1,770 | 1,770 | 1,750 | 1,768 | +0.8% | 11,600 | - | +2.14% |
| 09/25 | 1,740 | 1,754 | 1,740 | 1,754 | +0.8% | 2,700 | - | +1.45% |
| 09/24 | 1,746 | 1,750 | 1,734 | 1,740 | 0% | 6,100 | - | +0.69% |
| 09/18 | 1,744 | 1,744 | 1,740 | 1,740 | +0.35% | 2,700 | - | +0.75% |
| 09/17 | 1,733 | 1,734 | 1,726 | 1,734 | +0.17% | 1,600 | - | +0.52% |
| 09/16 | 1,725 | 1,731 | 1,722 | 1,731 | +0.35% | 1,300 | - | +0.35% |
| 09/15 | 1,735 | 1,735 | 1,725 | 1,725 | -0.23% | 3,200 | - | +0.06% |
| 09/14 | 1,717 | 1,730 | 1,717 | 1,729 | -0.06% | 1,800 | - | +0.35% |
| 09/11 | 1,723 | 1,730 | 1,723 | 1,730 | 0% | 1,300 | - | +0.41% |
| 09/10 | 1,732 | 1,735 | 1,716 | 1,730 | -0.12% | 3,800 | - | +0.41% |
| 09/09 | 1,735 | 1,735 | 1,728 | 1,732 | -0.17% | 2,000 | - | +0.58% |
| 09/08 | 1,733 | 1,735 | 1,728 | 1,735 | +0.17% | 2,200 | - | +0.75% |
| 09/07 | 1,738 | 1,738 | 1,727 | 1,732 | +0.64% | 3,800 | - | +0.64% |
| 09/04 | 1,730 | 1,730 | 1,721 | 1,721 | -0.52% | 2,200 | - | +0.06% |
| 09/03 | 1,721 | 1,730 | 1,721 | 1,730 | +0.12% | 2,200 | - | +0.58% |
| 09/02 | 1,725 | 1,729 | 1,720 | 1,728 | -0.17% | 900 | - | +0.52% |
| 09/01 | 1,734 | 1,734 | 1,726 | 1,731 | -0.17% | 2,000 | - | +0.76% |
| 08/31 | 1,735 | 1,735 | 1,725 | 1,734 | +0.58% | 1,300 | - | +0.99% |
| 08/28 | 1,717 | 1,730 | 1,717 | 1,724 | +0.35% | 1,600 | - | +0.47% |
| 08/27 | 1,720 | 1,730 | 1,717 | 1,718 | -0.35% | 4,800 | - | +0.17% |
| 08/26 | 1,720 | 1,725 | 1,719 | 1,724 | +0.23% | 2,700 | - | +0.52% |
| 08/25 | 1,734 | 1,734 | 1,716 | 1,720 | -0.58% | 3,200 | - | +0.29% |
| 08/24 | 1,730 | 1,730 | 1,723 | 1,730 | +0.29% | 2,800 | - | +0.93% |
| 08/21 | 1,726 | 1,726 | 1,718 | 1,725 | +0.29% | 1,300 | - | +0.7% |
| 08/20 | 1,727 | 1,727 | 1,716 | 1,720 | +0.35% | 2,400 | - | +0.41% |
| 08/19 | 1,719 | 1,719 | 1,712 | 1,714 | 0% | 1,600 | - | +0.12% |
| 08/18 | 1,721 | 1,721 | 1,702 | 1,714 | -0.06% | 6,200 | - | +0.12% |
| 08/17 | 1,710 | 1,715 | 1,710 | 1,715 | +0.29% | 2,400 | - | +0.18% |
| 08/14 | 1,715 | 1,715 | 1,710 | 1,710 | -0.18% | 1,400 | - | -0.12% |
| 08/13 | 1,708 | 1,715 | 1,705 | 1,713 | 0% | 4,300 | - | +0.06% |
| 08/12 | 1,715 | 1,715 | 1,706 | 1,713 | -0.12% | 4,000 | - | +0.12% |
| 08/10 | 1,719 | 1,722 | 1,715 | 1,715 | -0.69% | 3,900 | - | +0.23% |
| 08/07 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/07 | 1,719 | 1,727 | 1,718 | 1,727 | +0.52% | 2,700 | - | +0.94% |
| 08/06 | 1,717 | 1,719 | 1,717 | 1,718 | +0.06% | 1,500 | - | +0.47% |
| 08/05 | 1,716 | 1,717 | 1,710 | 1,717 | +0.12% | 2,700 | - | +0.41% |
| 08/04 | 1,715 | 1,715 | 1,705 | 1,715 | +0.23% | 2,900 | - | +0.29% |
| 08/03 | 1,717 | 1,717 | 1,705 | 1,711 | -0.12% | 2,500 | - | 0% |
| 07/31 | 1,715 | 1,715 | 1,705 | 1,713 | +0.12% | 3,900 | - | 0% |
| 07/30 | 1,713 | 1,713 | 1,707 | 1,711 | +0.06% | 1,600 | - | -0.18% |
| 07/29 | 1,715 | 1,715 | 1,702 | 1,710 | -0.12% | 2,200 | - | -0.35% |
| 07/28 | 1,710 | 1,714 | 1,704 | 1,712 | +0.41% | 2,300 | - | -0.29% |
| 07/27 | 1,702 | 1,705 | 1,701 | 1,705 | 0% | 6,300 | - | -0.81% |
| 07/24 | 1,700 | 1,705 | 1,700 | 1,705 | -0.12% | 7,400 | - | -0.93% |
| 07/23 | 1,703 | 1,708 | 1,701 | 1,707 | -0.47% | 8,600 | - | -0.93% |
| 07/22 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 07/22 | 1,715 | 1,715 | 1,710 | 1,715 | +0.18% | 2,300 | - | -0.58% |
| 07/21 | 1,708 | 1,712 | 1,707 | 1,712 | +0.29% | 4,300 | - | -0.81% |
| 07/17 | 1,707 | 1,707 | 1,702 | 1,707 | -0.12% | 4,400 | - | -1.22% |
| 07/16 | 1,705 | 1,710 | 1,705 | 1,709 | +0.12% | 1,800 | - | -1.21% |
| 07/15 | 1,715 | 1,715 | 1,700 | 1,707 | -0.18% | 4,800 | - | -1.44% |
| 07/14 | 1,714 | 1,714 | 1,700 | 1,710 | +0.12% | 4,200 | - | -1.44% |
| 07/13 | 1,706 | 1,709 | 1,700 | 1,708 | +0.18% | 10,800 | - | -1.67% |
| 07/10 | 1,739 | 1,739 | 1,703 | 1,705 | -0.64% | 9,900 | - | -2.01% |
| 07/09 | 1,716 | 1,716 | 1,702 | 1,716 | +0.53% | 6,300 | - | -1.49% |
| 07/08 | 1,715 | 1,715 | 1,702 | 1,707 | -0.06% | 8,900 | - | -2.12% |
| 07/08 | （空売り報告）Nomura International plc 35,214株（0.5%）再IN |
| 07/07 | 1,708 | 1,711 | 1,700 | 1,708 | +0.12% | 23,500 | - | -2.18% |
| 07/07 | （空売り報告）Nomura International plc 33,857株（0.48%）-0.04%義務消失 |
| 07/06 | 1,714 | 1,714 | 1,702 | 1,706 | -0.41% | 8,600 | - | -2.4% |
| 07/03 | 1,709 | 1,713 | 1,702 | 1,713 | +0.23% | 5,300 | - | -2.11% |
| 07/02 | 1,704 | 1,710 | 1,702 | 1,709 | +0.29% | 4,100 | - | -2.45% |
| 07/01 | 1,722 | 1,722 | 1,703 | 1,704 | -0.93% | 5,800 | - | -2.91% |
| 06/30 | 1,738 | 1,738 | 1,711 | 1,720 | -0.98% | 4,200 | - | -2.16% |
| 06/29 | 1,701 | 1,744 | 1,701 | 1,737 | -1.31% | 8,400 | - | -1.31% |
| 06/26 | 1,749 | 1,760 | 1,746 | 1,760 | +0.63% | 5,000 | - | -0.17% |
| 06/25 | 1,751 | 1,751 | 1,748 | 1,749 | 0% | 1,800 | - | -0.91% |
| 06/24 | 1,753 | 1,753 | 1,745 | 1,749 | +0.11% | 2,200 | - | -1.02% |
| 06/23 | 1,752 | 1,752 | 1,746 | 1,747 | -0.29% | 2,400 | - | -1.24% |
| 06/22 | 1,771 | 1,771 | 1,745 | 1,752 | 0% | 4,800 | - | -1.13% |
| 06/19 | 1,750 | 1,753 | 1,745 | 1,752 | -0.17% | 3,600 | - | -1.24% |
| 06/18 | 1,760 | 1,760 | 1,750 | 1,755 | -0.11% | 4,900 | - | -1.24% |
| 06/17 | 1,755 | 1,760 | 1,753 | 1,757 | +0.11% | 5,700 | - | -1.24% |
| 06/16 | 1,760 | 1,760 | 1,753 | 1,755 | -0.28% | 2,500 | - | -1.52% |
| 06/15 | 1,760 | 1,765 | 1,751 | 1,760 | +0.17% | 5,000 | - | -1.35% |
| 06/12 | 1,760 | 1,760 | 1,751 | 1,757 | -0.34% | 2,600 | - | -1.68% |
| 06/11 | 1,764 | 1,764 | 1,752 | 1,763 | -0.06% | 2,700 | - | -1.51% |
| 06/10 | 1,783 | 1,783 | 1,760 | 1,764 | -0.9% | 2,800 | - | -1.56% |
| 06/09 | 1,786 | 1,786 | 1,767 | 1,780 | -0.34% | 2,800 | - | -0.78% |
| 06/08 | 1,789 | 1,790 | 1,750 | 1,786 | +1.82% | 9,700 | - | -0.56% |
| 06/08 | （空売り報告）Nomura International plc 36,137株（0.52%）再IN |
| 06/05 | 1,755 | 1,755 | 1,742 | 1,754 | -0.06% | 5,600 | - | -2.39% |
| 06/05 | （空売り報告）Nomura International plc 34,529株（0.49%）-0.01%義務消失 |
| 06/04 | 1,756 | 1,756 | 1,745 | 1,755 | 0% | 4,100 | - | -2.5% |
| 06/03 | 1,757 | 1,757 | 1,747 | 1,755 | -0.11% | 4,900 | - | -2.66% |
| 06/02 | 1,760 | 1,760 | 1,750 | 1,757 | -0.17% | 5,500 | - | -2.71% |
| 06/01 | 1,761 | 1,765 | 1,759 | 1,760 | -0.28% | 5,600 | - | -2.65% |
| 05/29 | 1,775 | 1,775 | 1,763 | 1,765 | -0.56% | 5,100 | - | -2.54% |
| 05/28 | 1,778 | 1,780 | 1,775 | 1,775 | -0.17% | 3,000 | - | -2.1% |
| 05/27 | 1,784 | 1,790 | 1,778 | 1,778 | -0.45% | 2,400 | - | -2.04% |
| 05/26 | 1,796 | 1,797 | 1,785 | 1,786 | -0.67% | 3,300 | - | -1.71% |
| 05/25 | 1,804 | 1,806 | 1,796 | 1,798 | -0.33% | 4,600 | - | -1.15% |
| 05/22 | 1,805 | 1,809 | 1,804 | 1,804 | -0.06% | 2,200 | - | -0.88% |
| 05/21 | 1,808 | 1,816 | 1,805 | 1,805 | -0.11% | 1,300 | - | -0.88% |
| 05/20 | 1,808 | 1,815 | 1,807 | 1,807 | -0.71% | 1,100 | - | -0.82% |
| 05/19 | 1,817 | 1,820 | 1,807 | 1,820 | +0.33% | 4,300 | - | -0.16% |
| 05/18 | 1,818 | 1,818 | 1,806 | 1,814 | -0.11% | 2,300 | - | -0.55% |
| 05/15 | 1,814 | 1,819 | 1,810 | 1,816 | +0.28% | 3,500 | - | -0.49% |
| 05/14 | 1,815 | 1,815 | 1,810 | 1,811 | -0.28% | 3,400 | - | -0.82% |
| 05/13 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/13 | 1,817 | 1,821 | 1,815 | 1,816 | -0.22% | 1,900 | - | -0.6% |
| 05/12 | 1,828 | 1,828 | 1,820 | 1,820 | -0.16% | 800 | - | -0.38% |
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。
