| 2026 |
| 03/06 | 1,334 | 1,334 | 1,323 | 1,325 | +0.08% | 3,660 | - | +0.23% |
| 03/05 | 1,362 | 1,362 | 1,319 | 1,324 | 0% | 13,317 | - | +0.15% |
| 03/04 | 1,333 | 1,333 | 1,320 | 1,324 | -0.75% | 1,875 | - | +0.08% |
| 03/03 | 1,341 | 1,342 | 1,334 | 1,334 | +0.15% | 2,691 | - | +0.83% |
| 03/02 | 1,315 | 1,333 | 1,315 | 1,332 | 0% | 14,102 | - | +0.53% |
| 02/27 | 1,322 | 1,335 | 1,322 | 1,332 | +0.15% | 13,325 | - | +0.38% |
| 02/26 | 1,333 | 1,333 | 1,328 | 1,330 | -0.08% | 127 | - | +0.23% |
| 02/25 | 1,340 | 1,340 | 1,328 | 1,331 | +1.22% | 296 | - | +0.23% |
| 02/24 | 1,319 | 1,319 | 1,309 | 1,315 | -1.35% | 348 | - | -1.05% |
| 02/20 | 1,340 | 1,340 | 1,326 | 1,333 | 0% | 684 | - | +0.08% |
| 02/19 | 1,341 | 1,341 | 1,327 | 1,333 | +1.68% | 3,296 | - | 0% |
| 02/18 | 1,317 | 1,317 | 1,303 | 1,311 | +0.54% | 128 | - | -1.8% |
| 02/17 | 1,324 | 1,324 | 1,303 | 1,304 | -0.61% | 4,811 | - | -2.54% |
| 02/16 | 1,324 | 1,324 | 1,309 | 1,312 | +1.31% | 8,072 | - | -2.09% |
| 02/13 | 1,306 | 1,306 | 1,292 | 1,295 | -1.6% | 4,261 | - | -3.43% |
| 02/12 | 1,314 | 1,317 | 1,310 | 1,316 | -1.35% | 1,277 | - | -2.01% |
| 02/10 | 1,352 | 1,352 | 1,332 | 1,334 | -0.97% | 749 | - | -0.74% |
| 02/09 | 1,340 | 1,350 | 1,340 | 1,347 | +1.81% | 5,246 | - | +0.3% |
| 02/06 | 1,311 | 1,323 | 1,311 | 1,323 | -1.12% | 519 | - | -1.42% |
| 02/05 | 1,350 | 1,350 | 1,337 | 1,338 | +1.36% | 33,816 | - | -0.3% |
| 02/04 | 1,314 | 1,320 | 1,313 | 1,320 | -0.23% | 895 | - | -1.57% |
| 02/03 | 1,324 | 1,325 | 1,322 | 1,323 | +1.61% | 2,400 | - | -1.34% |
| 02/02 | 1,305 | 1,317 | 1,301 | 1,302 | -0.38% | 3,603 | - | -2.84% |
| 01/30 | 1,317 | 1,317 | 1,305 | 1,307 | -0.46% | 748 | - | -2.54% |
| 01/29 | 1,290 | 1,315 | 1,290 | 1,313 | -0.53% | 43,076 | - | -2.09% |
| 01/28 | 1,315 | 1,320 | 1,315 | 1,320 | -1.57% | 42,219 | - | -1.57% |
| 01/27 | 1,349 | 1,349 | 1,333 | 1,341 | +0.75% | 996 | - | +0.07% |
| 01/26 | 1,339 | 1,339 | 1,325 | 1,331 | -3.69% | 2,787 | - | -0.52% |
| 01/23 | 1,391 | 1,391 | 1,378 | 1,382 | +0.73% | 1,423 | - | +3.37% |
| 01/22 | 1,370 | 1,374 | 1,367 | 1,372 | +1.7% | 8,200 | - | +2.85% |
| 01/21 | 1,340 | 1,349 | 1,340 | 1,349 | -0.22% | 39,756 | - | +1.28% |
| 01/20 | 1,363 | 1,363 | 1,347 | 1,352 | -0.15% | 44,088 | - | +1.65% |
| 01/19 | 1,364 | 1,364 | 1,350 | 1,354 | -1.96% | 644 | - | +1.96% |
| 01/16 | 1,400 | 1,400 | 1,375 | 1,381 | +0.29% | 2,794 | - | +4.23% |
| 01/15 | 1,385 | 1,385 | 1,372 | 1,377 | +0.07% | 5,901 | - | +4.16% |
| 01/14 | 1,389 | 1,389 | 1,373 | 1,376 | +0.07% | 1,069 | - | +4.4% |
| 01/13 | 1,364 | 1,375 | 1,363 | 1,375 | +1.18% | 17,490 | - | +4.56% |
| 01/09 | 1,359 | 1,359 | 1,353 | 1,359 | +1.72% | 1,027 | - | +3.66% |
| 01/08 | 1,350 | 1,350 | 1,335 | 1,336 | -1.04% | 306 | - | +2.14% |
| 01/07 | 1,340 | 1,351 | 1,340 | 1,350 | +1.58% | 9,667 | - | +3.37% |
| 01/06 | 1,317 | 1,330 | 1,317 | 1,329 | +0.91% | 3,778 | - | +1.92% |
| 01/05 | 1,327 | 1,327 | 1,315 | 1,317 | +0.08% | 497 | - | +1.15% |
| 2025 |
| 12/30 | 1,326 | 1,326 | 1,313 | 1,316 | -0.45% | 1,194 | - | +1.15% |
| 12/29 | 1,312 | 1,323 | 1,312 | 1,322 | +0.3% | 9,901 | - | +1.77% |
| 12/26 | 1,330 | 1,330 | 1,316 | 1,318 | +0.15% | 1,577 | - | +1.78% |
| 12/25 | 1,322 | 1,322 | 1,315 | 1,316 | +0.61% | 207 | - | +1.78% |
| 12/24 | 1,304 | 1,315 | 1,304 | 1,308 | -0.76% | 32,241 | - | +1.47% |
| 12/23 | 1,334 | 1,334 | 1,316 | 1,318 | -0.15% | 2,799 | - | +2.49% |
| 12/22 | 1,330 | 1,330 | 1,319 | 1,320 | +1.54% | 2,721 | - | +2.88% |
| 12/19 | 1,311 | 1,311 | 1,297 | 1,300 | -0.08% | 10,680 | - | +1.48% |
| 12/18 | 1,302 | 1,302 | 1,296 | 1,301 | +0.93% | 908 | - | +1.64% |
| 12/17 | 1,311 | 1,311 | 1,289 | 1,289 | -0.69% | 230 | - | +0.78% |
| 12/16 | 1,321 | 1,335 | 1,297 | 1,298 | -0.69% | 751 | - | +1.64% |
| 12/15 | 1,322 | 1,322 | 1,307 | 1,307 | -1.28% | 1,747 | - | +2.43% |
| 12/12 | 1,312 | 1,348 | 1,312 | 1,324 | +1.38% | 1,104 | - | +4.01% |
| 12/11 | 1,310 | 1,311 | 1,301 | 1,306 | +0.77% | 14,116 | - | +2.92% |
| 12/10 | 1,290 | 1,296 | 1,290 | 1,296 | +0.08% | 3,412 | - | +2.29% |
| 12/09 | 1,304 | 1,304 | 1,291 | 1,295 | +0.39% | 1,225 | - | +2.45% |
| 12/08 | 1,306 | 1,306 | 1,290 | 1,290 | +0.23% | 12,843 | - | +2.14% |
| 12/05 | 1,300 | 1,300 | 1,285 | 1,287 | -0.23% | 33,002 | - | +2.06% |
| 12/04 | 1,282 | 1,292 | 1,282 | 1,290 | +0.7% | 1,197 | - | +2.38% |
| 12/03 | 1,281 | 1,282 | 1,278 | 1,281 | -0.31% | 538 | - | +1.67% |
| 12/02 | 1,267 | 1,285 | 1,267 | 1,285 | +0.39% | 2,290 | - | +1.98% |
| 12/01 | 1,300 | 1,300 | 1,278 | 1,280 | -1.46% | 33,177 | - | +1.59% |
| 11/28 | 1,282 | 1,300 | 1,282 | 1,299 | +0.85% | 892 | - | +3.18% |
| 11/27 | 1,286 | 1,288 | 1,284 | 1,288 | +0.16% | 1,598 | - | +2.38% |
| 11/26 | 1,291 | 1,291 | 1,282 | 1,286 | +1.98% | 1,221 | - | +2.31% |
| 11/25 | 1,262 | 1,263 | 1,256 | 1,261 | +1.61% | 737 | - | +0.56% |
| 11/21 | 1,247 | 1,247 | 1,239 | 1,241 | -1.19% | 28,360 | - | -0.96% |
| 11/20 | 1,261 | 1,261 | 1,252 | 1,256 | +2.03% | 51,464 | - | +0.24% |
| 11/19 | 1,248 | 1,248 | 1,231 | 1,231 | +0.65% | 269 | - | -1.68% |
| 11/18 | 1,243 | 1,243 | 1,220 | 1,223 | -2.39% | 59,986 | - | -2.32% |
| 11/17 | 1,256 | 1,256 | 1,251 | 1,253 | -0.24% | 72 | - | 0% |
| 11/14 | 1,271 | 1,271 | 1,256 | 1,256 | -1.88% | 1,511 | - | +0.16% |
| 11/13 | 1,288 | 1,288 | 1,278 | 1,280 | +1.03% | 114,430 | - | +2.15% |
| 11/12 | 1,260 | 1,267 | 1,260 | 1,267 | +0.8% | 31,184 | - | +1.2% |
| 11/11 | 1,269 | 1,269 | 1,255 | 1,257 | +0.4% | 2,040 | - | +0.48% |
| 11/10 | （IR情報）11:00 2025年9月期(2025年3月25日～2025年9月24日)決算短信 |
| 11/10 | 1,240 | 1,252 | 1,240 | 1,252 | +1.62% | 1,216 | - | +0.16% |
| 11/07 | 1,220 | 1,235 | 1,220 | 1,232 | -0.88% | 314 | - | -1.28% |
| 11/06 | 1,261 | 1,261 | 1,243 | 1,243 | +0.73% | 2,468 | - | -0.32% |
| 11/05 | 1,230 | 1,237 | 1,210 | 1,234 | -0.72% | 1,012 | - | -1.04% |
| 11/04 | 1,255 | 1,257 | 1,243 | 1,243 | -0.96% | 81,280 | - | -0.24% |
| 10/31 | 1,253 | 1,255 | 1,251 | 1,255 | +0.24% | 30 | - | +0.72% |
| 10/30 | 1,264 | 1,264 | 1,250 | 1,252 | -1.11% | 991 | - | +0.64% |
| 10/29 | 1,269 | 1,269 | 1,256 | 1,266 | -0.31% | 652 | - | +1.85% |
| 10/28 | 1,292 | 1,292 | 1,270 | 1,270 | -1.47% | 386 | - | +2.25% |
| 10/27 | 1,309 | 1,309 | 1,286 | 1,289 | +0.78% | 2,451 | - | +3.95% |
| 10/24 | 1,276 | 1,281 | 1,275 | 1,279 | +1.03% | 337 | - | +3.31% |
| 10/23 | 1,268 | 1,269 | 1,260 | 1,266 | -0.16% | 2,036 | - | +2.51% |
| 10/22 | 1,255 | 1,268 | 1,255 | 1,268 | +1.2% | 1,071 | - | +2.84% |
| 10/21 | 1,250 | 1,254 | 1,250 | 1,253 | +1.46% | 48 | - | +1.7% |
| 10/20 | 1,234 | 1,241 | 1,232 | 1,235 | +1.73% | 1,665 | - | +0.32% |
| 10/17 | 1,231 | 1,231 | 1,214 | 1,214 | -2.18% | 227 | - | -1.3% |
| 10/16 | 1,251 | 1,251 | 1,235 | 1,241 | -0.16% | 607 | - | +0.81% |
| 10/15 | 1,234 | 1,244 | 1,234 | 1,243 | +1.89% | 28 | - | +0.97% |
| 10/14 | 1,242 | 1,242 | 1,218 | 1,220 | -3.25% | 458 | - | -0.81% |
| 10/10 | 1,261 | 1,261 | 1,258 | 1,261 | -0.08% | 63 | - | +2.44% |
| 10/09 | 1,260 | 1,263 | 1,258 | 1,262 | +0.88% | 42,113 | - | +2.69% |
| 10/08 | 1,259 | 1,259 | 1,250 | 1,251 | +0.56% | 740 | - | +1.87% |
| 10/07 | 1,254 | 1,254 | 1,242 | 1,244 | -0.4% | 1,895 | - | +1.39% |
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。
