| 2026 |
| 03/06 | 1,180 | 1,190 | 1,172 | 1,184 | +0.68% | 19,175 | - | -0.34% |
| 03/05 | 1,181 | 1,186 | 1,175 | 1,176 | +2.17% | 130,577 | - | -1.01% |
| 03/04 | 1,176 | 1,176 | 1,151 | 1,151 | -2.21% | 229,383 | - | -3.2% |
| 03/03 | 1,200 | 1,212 | 1,177 | 1,177 | -2.08% | 49,943 | - | -1.18% |
| 03/02 | 1,182 | 1,208 | 1,178 | 1,202 | +1.61% | 54,684 | - | +0.67% |
| 02/27 | 1,218 | 1,218 | 1,183 | 1,183 | -1.5% | 9,502 | - | -1.09% |
| 02/26 | 1,248 | 1,248 | 1,201 | 1,201 | -2.04% | 63,482 | - | +0.25% |
| 02/25 | 1,198 | 1,233 | 1,198 | 1,226 | +1.49% | 22,378 | - | +2.17% |
| 02/24 | 1,204 | 1,221 | 1,204 | 1,208 | +0.33% | 148,235 | - | +0.67% |
| 02/20 | 1,214 | 1,214 | 1,198 | 1,204 | -0.74% | 47,096 | - | +0.17% |
| 02/19 | 1,202 | 1,215 | 1,202 | 1,213 | +1% | 166 | - | +0.75% |
| 02/18 | 1,191 | 1,201 | 1,191 | 1,201 | +0.76% | 1,488 | - | -0.33% |
| 02/17 | 1,198 | 1,209 | 1,189 | 1,192 | -1.49% | 20,390 | - | -1.32% |
| 02/16 | 1,190 | 1,210 | 1,183 | 1,210 | +1.6% | 32,054 | - | +0.08% |
| 02/13 | 1,199 | 1,199 | 1,184 | 1,191 | -1% | 38,189 | - | -1.57% |
| 02/12 | 1,186 | 1,203 | 1,186 | 1,203 | +0.42% | 127,694 | - | -0.82% |
| 02/10 | 1,200 | 1,232 | 1,191 | 1,198 | -0.17% | 6,203 | - | -1.4% |
| 02/09 | 1,213 | 1,216 | 1,198 | 1,200 | +0.08% | 93,357 | - | -1.4% |
| 02/06 | 1,167 | 1,201 | 1,160 | 1,199 | +1.44% | 55,669 | - | -1.56% |
| 02/05 | 1,189 | 1,191 | 1,170 | 1,182 | -0.67% | 136,708 | - | -2.96% |
| 02/04 | 1,157 | 1,192 | 1,157 | 1,190 | +3.57% | 78,656 | - | -2.38% |
| 02/03 | 1,145 | 1,163 | 1,145 | 1,149 | +0.44% | 77,746 | - | -5.74% |
| 02/02 | 1,181 | 1,181 | 1,144 | 1,144 | -0.61% | 56,147 | - | -6.23% |
| 01/30 | 1,175 | 1,175 | 1,144 | 1,151 | -1.71% | 42,301 | - | -5.81% |
| 01/29 | 1,189 | 1,189 | 1,159 | 1,171 | -0.85% | 115,235 | - | -4.25% |
| 01/28 | 1,200 | 1,200 | 1,156 | 1,181 | -1.42% | 52,423 | - | -3.36% |
| 01/27 | 1,207 | 1,207 | 1,170 | 1,198 | -0.75% | 6,679 | - | -1.8% |
| 01/26 | 1,231 | 1,233 | 1,199 | 1,207 | -4.05% | 30,849 | - | -0.98% |
| 01/23 | 1,243 | 1,258 | 1,237 | 1,258 | +1.37% | 7,606 | - | +3.45% |
| 01/22 | 1,251 | 1,255 | 1,230 | 1,241 | +0.73% | 5,183 | - | +2.39% |
| 01/21 | 1,220 | 1,255 | 1,220 | 1,232 | -0.65% | 28,520 | - | +1.9% |
| 01/20 | 1,254 | 1,257 | 1,229 | 1,240 | -0.64% | 22,350 | - | +2.73% |
| 01/19 | 1,279 | 1,279 | 1,234 | 1,248 | -0.16% | 34,849 | - | +3.57% |
| 01/16 | 1,250 | 1,264 | 1,244 | 1,250 | +0.16% | 28,395 | - | +3.99% |
| 01/15 | 1,244 | 1,259 | 1,232 | 1,248 | +0.24% | 36,138 | - | +4.09% |
| 01/14 | 1,270 | 1,274 | 1,233 | 1,245 | -1.81% | 28,815 | - | +4.1% |
| 01/13 | 1,260 | 1,278 | 1,256 | 1,268 | +2.84% | 27,397 | - | +6.38% |
| 01/09 | 1,261 | 1,261 | 1,233 | 1,233 | +0.16% | 1,731 | - | +3.79% |
| 01/08 | 1,242 | 1,247 | 1,223 | 1,231 | -1.28% | 8,456 | - | +3.88% |
| 01/07 | 1,256 | 1,275 | 1,236 | 1,247 | -1.03% | 21,954 | - | +5.41% |
| 01/06 | 1,248 | 1,260 | 1,246 | 1,260 | +0.96% | 1,733 | - | +6.87% |
| 01/05 | 1,250 | 1,250 | 1,226 | 1,248 | +2.3% | 9,497 | - | +6.21% |
| 2025 |
| 12/30 | 1,191 | 1,222 | 1,187 | 1,220 | +1.24% | 14,349 | - | +4.1% |
| 12/29 | 1,250 | 1,250 | 1,202 | 1,205 | 0% | 26,760 | - | +3.08% |
| 12/26 | 1,199 | 1,220 | 1,192 | 1,205 | +1.69% | 42,799 | - | +3.26% |
| 12/25 | 1,210 | 1,280 | 1,185 | 1,185 | -0.25% | 9,795 | - | +1.54% |
| 12/24 | 1,190 | 1,191 | 1,178 | 1,188 | +0.08% | 8,930 | - | +1.71% |
| 12/23 | 1,165 | 1,194 | 1,165 | 1,187 | +0.34% | 42,852 | - | +1.63% |
| 12/22 | 1,177 | 1,187 | 1,174 | 1,183 | +3.23% | 40,637 | - | +1.2% |
| 12/19 | 1,138 | 1,171 | 1,138 | 1,146 | +0.79% | 67,179 | - | -2.22% |
| 12/18 | 1,164 | 1,164 | 1,137 | 1,137 | -2.4% | 43,395 | - | -3.32% |
| 12/17 | 1,163 | 1,165 | 1,135 | 1,165 | +2.82% | 92,989 | - | -1.1% |
| 12/16 | 1,170 | 1,170 | 1,132 | 1,133 | -1.82% | 153,372 | - | -3.9% |
| 12/15 | 1,178 | 1,182 | 1,154 | 1,154 | -1.62% | 87,276 | - | -2.45% |
| 12/12 | 1,188 | 1,188 | 1,167 | 1,173 | -0.76% | 48,870 | - | -1.1% |
| 12/11 | 1,198 | 1,198 | 1,179 | 1,182 | -0.17% | 137,243 | - | -0.51% |
| 12/10 | 1,178 | 1,184 | 1,167 | 1,184 | +1.11% | 73,363 | - | -0.42% |
| 12/09 | 1,183 | 1,194 | 1,171 | 1,171 | -0.43% | 16,646 | - | -1.51% |
| 12/08 | 1,178 | 1,192 | 1,172 | 1,176 | +0.6% | 43,111 | - | -1.34% |
| 12/05 | 1,155 | 1,169 | 1,154 | 1,169 | +0.95% | 124,634 | - | -2.26% |
| 12/04 | 1,159 | 1,164 | 1,147 | 1,158 | +0.52% | 78,654 | - | -3.42% |
| 12/03 | 1,179 | 1,179 | 1,152 | 1,152 | -1.12% | 86,078 | - | -4.16% |
| 12/02 | 1,182 | 1,182 | 1,164 | 1,165 | -0.85% | 78,037 | - | -3.24% |
| 12/01 | 1,165 | 1,180 | 1,165 | 1,175 | +0.77% | 235,347 | - | -2.65% |
| 11/28 | 1,186 | 1,186 | 1,154 | 1,166 | +0.87% | 23,271 | - | -3.4% |
| 11/27 | 1,160 | 1,179 | 1,155 | 1,156 | -0.34% | 33,459 | - | -4.23% |
| 11/26 | 1,158 | 1,167 | 1,155 | 1,160 | +0.26% | 94,126 | - | -4.05% |
| 11/25 | 1,152 | 1,164 | 1,148 | 1,157 | +0.43% | 34,239 | - | -4.22% |
| 11/21 | 1,175 | 1,182 | 1,152 | 1,152 | -4.08% | 217,818 | - | -4.56% |
| 11/20 | 1,208 | 1,221 | 1,197 | 1,201 | -0.5% | 97,063 | - | -0.58% |
| 11/19 | 1,198 | 1,207 | 1,194 | 1,207 | +2.12% | 43,342 | - | -0.08% |
| 11/18 | 1,221 | 1,226 | 1,182 | 1,182 | -3.75% | 44,981 | - | -1.91% |
| 11/17 | 1,242 | 1,242 | 1,206 | 1,228 | -1.29% | 121,455 | - | +1.66% |
| 11/14 | 1,247 | 1,249 | 1,229 | 1,244 | -1.03% | 64,505 | - | +2.73% |
| 11/13 | 1,207 | 1,261 | 1,197 | 1,257 | +5.63% | 57,157 | - | +3.71% |
| 11/12 | 1,195 | 1,214 | 1,187 | 1,190 | -0.42% | 55,819 | - | -1.9% |
| 11/11 | 1,228 | 1,228 | 1,195 | 1,195 | -1.65% | 31,315 | - | -1.73% |
| 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 | 1,233 | 1,238 | 1,210 | 1,215 | -1.06% | 71,928 | - | -0.25% |
| 11/07 | 1,235 | 1,235 | 1,205 | 1,228 | -0.24% | 47,496 | - | +0.66% |
| 11/06 | 1,205 | 1,231 | 1,204 | 1,231 | +2.24% | 114,736 | - | +0.82% |
| 11/05 | 1,174 | 1,209 | 1,163 | 1,204 | +1.6% | 109,050 | - | -1.63% |
| 11/04 | 1,245 | 1,245 | 1,185 | 1,185 | -5.2% | 38,737 | - | -3.27% |
| 10/31 | 1,271 | 1,280 | 1,248 | 1,250 | -1.65% | 123,685 | - | +1.87% |
| 10/30 | 1,267 | 1,275 | 1,247 | 1,271 | +1.84% | 226,799 | - | +3.67% |
| 10/29 | 1,221 | 1,250 | 1,210 | 1,248 | +2.3% | 58,207 | - | +2.04% |
| 10/28 | 1,221 | 1,225 | 1,205 | 1,220 | 0% | 39,257 | - | +0.08% |
| 10/27 | 1,227 | 1,228 | 1,211 | 1,220 | -0.16% | 107,258 | - | +0.25% |
| 10/24 | 1,200 | 1,222 | 1,195 | 1,222 | +4% | 57,861 | - | +0.58% |
| 10/23 | 1,170 | 1,185 | 1,163 | 1,175 | 0% | 25,309 | - | -3.13% |
| 10/22 | 1,218 | 1,218 | 1,167 | 1,175 | -2.08% | 52,882 | - | -2.97% |
| 10/21 | 1,159 | 1,200 | 1,159 | 1,200 | +4.8% | 31,083 | - | -0.66% |
| 10/20 | 1,145 | 1,178 | 1,145 | 1,145 | +0.97% | 79,097 | - | -4.9% |
| 10/17 | 1,178 | 1,187 | 1,134 | 1,134 | -3.65% | 51,476 | - | -5.66% |
| 10/16 | 1,186 | 1,208 | 1,177 | 1,177 | -1.09% | 41,050 | - | -1.92% |
| 10/15 | 1,173 | 1,190 | 1,158 | 1,190 | +3.48% | 65,458 | - | -0.58% |
| 10/14 | 1,210 | 1,232 | 1,150 | 1,150 | -7.26% | 145,062 | - | -3.52% |
| 10/10 | 1,317 | 1,317 | 1,237 | 1,240 | -5.13% | 129,117 | - | +4.47% |
| 10/09 | 1,280 | 1,316 | 1,278 | 1,307 | +2.51% | 35,601 | - | +10.86% |
| 10/08 | 1,278 | 1,290 | 1,269 | 1,275 | +0.47% | 11,801 | - | +9.16% |
| 10/07 | 1,277 | 1,278 | 1,265 | 1,269 | +0.48% | 13,635 | - | +9.68% |
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。
