| 2026 |
| 09/11 | 3,453 | 3,465 | 3,445 | 3,463 | -0.06% | 105,817 | - | -3% |
| 09/10 | 3,468 | 3,471 | 3,452 | 3,465 | +0.03% | 44,348 | - | -3.05% |
| 09/09 | 3,465 | 3,485 | 3,461 | 3,464 | -0.43% | 51,103 | - | -3.24% |
| 09/08 | 3,485 | 3,500 | 3,469 | 3,479 | -1.64% | 76,412 | - | -2.88% |
| 09/07 | 3,535 | 3,541 | 3,522 | 3,537 | -0.59% | 40,108 | - | -1.15% |
| 09/04 | 3,532 | 3,560 | 3,524 | 3,558 | +1.66% | 66,450 | - | -0.42% |
| 09/03 | 3,545 | 3,550 | 3,500 | 3,500 | -1.55% | 36,395 | - | -1.8% |
| 09/02 | 3,580 | 3,588 | 3,553 | 3,555 | -1.9% | 116,843 | - | -0.14% |
| 09/01 | 3,624 | 3,630 | 3,614 | 3,624 | +0.22% | 63,247 | - | +1.97% |
| 08/31 | 3,600 | 3,617 | 3,593 | 3,616 | -0.08% | 43,900 | - | +1.89% |
| 08/28 | 3,606 | 3,629 | 3,605 | 3,619 | +1.43% | 63,063 | - | +2.15% |
| 08/27 | 3,592 | 3,592 | 3,562 | 3,568 | +0.65% | 70,336 | - | +0.76% |
| 08/26 | 3,541 | 3,545 | 3,523 | 3,545 | -0.25% | 36,649 | - | +0.11% |
| 08/25 | 3,527 | 3,554 | 3,518 | 3,554 | +0.11% | 29,308 | - | +0.31% |
| 08/24 | 3,577 | 3,577 | 3,537 | 3,550 | +0.14% | 34,128 | - | +0.2% |
| 08/21 | 3,543 | 3,554 | 3,535 | 3,545 | -0.98% | 67,433 | - | -0.08% |
| 08/20 | 3,565 | 3,580 | 3,561 | 3,580 | +0.87% | 42,514 | - | +0.76% |
| 08/19 | 3,575 | 3,577 | 3,549 | 3,549 | -1.42% | 128,341 | - | -0.17% |
| 08/18 | 3,631 | 3,631 | 3,598 | 3,600 | -1.59% | 127,683 | - | +1.21% |
| 08/17 | 3,666 | 3,668 | 3,651 | 3,658 | -0.71% | 69,766 | - | +2.81% |
| 08/14 | 3,688 | 3,694 | 3,677 | 3,684 | +0.85% | 97,299 | - | +3.6% |
| 08/13 | 3,643 | 3,653 | 3,636 | 3,653 | +0.08% | 63,508 | - | +2.87% |
| 08/12 | 3,648 | 3,660 | 3,641 | 3,650 | +0.03% | 124,619 | - | +2.82% |
| 08/10 | 3,617 | 3,652 | 3,611 | 3,649 | +1.73% | 87,476 | - | +2.85% |
| 08/07 | 3,584 | 3,590 | 3,575 | 3,587 | +0.56% | 45,137 | - | +1.16% |
| 08/06 | 3,575 | 3,575 | 3,552 | 3,567 | -1.19% | 104,295 | - | +0.54% |
| 08/05 | 3,598 | 3,612 | 3,582 | 3,610 | +2.91% | 162,320 | - | +1.66% |
| 08/04 | 3,478 | 3,508 | 3,468 | 3,508 | +3.79% | 174,593 | - | -1.21% |
| 08/03 | 3,395 | 3,400 | 3,342 | 3,380 | -1.11% | 123,108 | - | -4.79% |
| 07/31 | 3,400 | 3,423 | 3,390 | 3,418 | +2.3% | 129,361 | - | -3.75% |
| 07/30 | 3,338 | 3,379 | 3,332 | 3,341 | -1.21% | 124,242 | - | -5.99% |
| 07/29 | 3,416 | 3,425 | 3,353 | 3,382 | -0.85% | 191,243 | - | -5% |
| 07/28 | 3,446 | 3,449 | 3,403 | 3,411 | -2.43% | 152,478 | - | -4.35% |
| 07/27 | 3,495 | 3,497 | 3,467 | 3,496 | +0.52% | 104,944 | - | -2.18% |
| 07/24 | 3,498 | 3,502 | 3,468 | 3,478 | -2.17% | 155,078 | - | -2.79% |
| 07/23 | 3,560 | 3,572 | 3,547 | 3,555 | -0.84% | 65,475 | - | -0.73% |
| 07/22 | 3,610 | 3,610 | 3,583 | 3,585 | -0.08% | 109,535 | - | +0.06% |
| 07/21 | 3,555 | 3,593 | 3,544 | 3,588 | +0.9% | 66,390 | - | +0.11% |
| 07/17 | 3,605 | 3,609 | 3,543 | 3,556 | -3.21% | 263,341 | - | -0.84% |
| 07/16 | 3,674 | 3,684 | 3,655 | 3,674 | +0.03% | 149,283 | - | +2.51% |
| 07/15 | 3,655 | 3,673 | 3,648 | 3,673 | +1.66% | 110,143 | - | +2.8% |
| 07/14 | 3,596 | 3,621 | 3,585 | 3,613 | -0.03% | 179,156 | - | +1.37% |
| 07/13 | 3,635 | 3,649 | 3,599 | 3,614 | -0.14% | 143,666 | - | +1.49% |
| 07/10 | 3,650 | 3,650 | 3,610 | 3,619 | +0.44% | 177,590 | - | +1.8% |
| 07/09 | 3,586 | 3,605 | 3,584 | 3,603 | +0.76% | 65,905 | - | +1.38% |
| 07/08 | 3,580 | 3,600 | 3,572 | 3,576 | -1.08% | 87,577 | - | +0.56% |
| 07/07 | 3,625 | 3,644 | 3,598 | 3,615 | +0.31% | 111,861 | - | +1.49% |
| 07/06 | 3,609 | 3,614 | 3,583 | 3,604 | +0.39% | 76,376 | - | +1.12% |
| 07/03 | 3,597 | 3,597 | 3,551 | 3,590 | -1.24% | 131,262 | - | +0.59% |
| 07/02 | 3,659 | 3,675 | 3,633 | 3,635 | -0.55% | 173,327 | - | +1.82% |
| 07/01 | 3,658 | 3,675 | 3,643 | 3,655 | +1.58% | 174,898 | - | +2.44% |
| 06/30 | 3,565 | 3,603 | 3,560 | 3,598 | +2.95% | 148,951 | - | +0.9% |
| 06/29 | 3,465 | 3,495 | 3,446 | 3,495 | +2.95% | 191,592 | - | -1.94% |
| 06/26 | 3,445 | 3,453 | 3,375 | 3,395 | -3.25% | 349,854 | - | -4.8% |
| 06/25 | 3,505 | 3,509 | 3,482 | 3,509 | +0.54% | 173,854 | - | -1.74% |
| 06/24 | 3,495 | 3,503 | 3,468 | 3,490 | -0.6% | 169,252 | - | -2.27% |
| 06/23 | 3,576 | 3,584 | 3,511 | 3,511 | -3.01% | 328,310 | - | -1.63% |
| 06/22 | 3,584 | 3,620 | 3,583 | 3,620 | +0.7% | 218,133 | - | +1.51% |
| 06/19 | 3,612 | 3,616 | 3,583 | 3,595 | +0.84% | 146,450 | - | +1.01% |
| 06/18 | 3,570 | 3,583 | 3,555 | 3,565 | -0.56% | 189,383 | - | +0.31% |
| 06/17 | 3,571 | 3,591 | 3,562 | 3,585 | -1.24% | 255,153 | - | +0.93% |
| 06/16 | 3,635 | 3,637 | 3,609 | 3,630 | +0.28% | 177,980 | - | +2.28% |
| 06/15 | 3,587 | 3,620 | 3,580 | 3,620 | +3.31% | 258,729 | - | +2.2% |
| 06/12 | 3,525 | 3,529 | 3,499 | 3,504 | +2.43% | 213,326 | - | -0.93% |
| 06/11 | 3,359 | 3,428 | 3,350 | 3,421 | -0.75% | 279,069 | - | -3.17% |
| 06/10 | 3,464 | 3,480 | 3,434 | 3,447 | -2.46% | 184,129 | - | -2.41% |
| 06/09 | 3,510 | 3,539 | 3,486 | 3,534 | +2.14% | 369,439 | - | +0.26% |
| 06/08 | 3,464 | 3,495 | 3,436 | 3,460 | -3.76% | 425,353 | - | -1.56% |
| 06/05 | 3,615 | 3,615 | 3,576 | 3,595 | -1.7% | 164,543 | - | +2.42% |
| 06/04 | 3,645 | 3,660 | 3,632 | 3,657 | -1.43% | 147,515 | - | +4.49% |
| 06/03 | 3,710 | 3,712 | 3,695 | 3,710 | +0.68% | 198,029 | - | +6.49% |
| 06/02 | 3,690 | 3,690 | 3,659 | 3,685 | -0.62% | 310,439 | - | +6.29% |
| 06/01 | 3,686 | 3,709 | 3,678 | 3,708 | +1.92% | 204,451 | - | +7.48% |
| 05/29 | 3,622 | 3,639 | 3,615 | 3,638 | +1.85% | 126,212 | - | +6% |
| 05/28 | 3,585 | 3,600 | 3,549 | 3,572 | -0.86% | 234,171 | - | +4.57% |
| 05/27 | 3,595 | 3,611 | 3,591 | 3,603 | +1.78% | 212,176 | - | +5.91% |
| 05/26 | 3,560 | 3,560 | 3,534 | 3,540 | -0.78% | 101,582 | - | +4.52% |
| 05/25 | 3,545 | 3,572 | 3,541 | 3,568 | +1.45% | 229,369 | - | +5.84% |
| 05/22 | 3,516 | 3,520 | 3,507 | 3,517 | +0.63% | 127,240 | - | +4.92% |
| 05/21 | 3,465 | 3,500 | 3,456 | 3,495 | +1.72% | 125,756 | - | +4.89% |
| 05/20 | 3,431 | 3,436 | 3,404 | 3,436 | -0.12% | 101,880 | - | +3.71% |
| 05/19 | 3,450 | 3,465 | 3,425 | 3,440 | 0% | 197,714 | - | +4.43% |
| 05/18 | 3,458 | 3,464 | 3,433 | 3,440 | -1.32% | 255,130 | - | +4.97% |
| 05/15 | 3,550 | 3,551 | 3,480 | 3,486 | -0.97% | 279,299 | - | +7.1% |
| 05/14 | 3,519 | 3,526 | 3,494 | 3,520 | +0.89% | 170,402 | - | +8.91% |
| 05/13 | 3,442 | 3,489 | 3,442 | 3,489 | +0.55% | 92,763 | - | +8.79% |
| 05/12 | 3,490 | 3,491 | 3,461 | 3,470 | -0.29% | 219,415 | - | +9.09% |
| 05/11 | 3,480 | 3,490 | 3,465 | 3,480 | +1.75% | 249,244 | - | +10.23% |
| 05/08 | （IR情報）11:00 2026年3月期(2025年9月25日～2026年3月24日)決算短信 |
| 05/08 | 3,401 | 3,422 | 3,400 | 3,420 | +0.59% | 185,385 | - | +9.34% |
| 05/07 | 3,392 | 3,402 | 3,378 | 3,400 | +4.17% | 363,380 | - | +9.57% |
| 05/07 | （空売り報告）Jane Street Asia Trading Limited 16,645株（0.04%）-0.46%義務消失 |
| 05/01 | 3,271 | 3,282 | 3,250 | 3,264 | -0.79% | 125,087 | - | +5.94% |
| 05/01 | （空売り報告）Jane Street Asia Trading Limited 187,819株（0.5%）再IN |
| 04/30 | 3,325 | 3,341 | 3,287 | 3,290 | -0.99% | 156,841 | - | +7.24% |
| 04/28 | 3,343 | 3,350 | 3,315 | 3,323 | -0.51% | 180,503 | - | +8.81% |
| 04/27 | 3,325 | 3,348 | 3,309 | 3,340 | +1.98% | 184,994 | - | +9.94% |
| 04/24 | 3,270 | 3,285 | 3,262 | 3,275 | -0.33% | 113,957 | - | +8.44% |
| 04/23 | 3,300 | 3,311 | 3,260 | 3,286 | +1.11% | 269,744 | - | +9.28% |
| 04/22 | 3,250 | 3,253 | 3,243 | 3,250 | -0.09% | 111,616 | - | +8.44% |
| 04/21 | 3,238 | 3,253 | 3,235 | 3,253 | +0.49% | 170,353 | - | +8.94% |
| 04/20 | 3,243 | 3,243 | 3,230 | 3,237 | +0.47% | 259,345 | - | +8.81% |
| 04/20 | （空売り報告）Jane Street Asia Trading Limited 162,481株（0.43%）-0.13%義務消失 |
| 04/17 | 3,229 | 3,229 | 3,212 | 3,222 | -0.25% | 196,476 | - | +8.7% |
| 04/17 | （空売り報告）Jane Street Asia Trading Limited 213,135株（0.56%）-0.16% |
| 04/16 | （空売り報告）Jane Street Asia Trading Limited 274,025株（0.72%）新規 |
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。
