| 2026 |
| 11/06 | 961 | 961 | 950 | 950 | -2.56% | 3,200 | - | -5.75% |
| 11/05 | 979 | 979 | 975 | 975 | -0.31% | 2,100 | - | -3.66% |
| 11/04 | 990 | 990 | 978 | 978 | -1.51% | 900 | - | -3.65% |
| 11/02 | 977 | 993 | 977 | 993 | +0.61% | 1,500 | - | -2.65% |
| 10/30 | 995 | 995 | 987 | 987 | -1.4% | 1,100 | - | -3.61% |
| 10/29 | 1,004 | 1,004 | 960 | 1,001 | -1.67% | 7,600 | - | -2.63% |
| 10/28 | 1,008 | 1,018 | 1,008 | 1,018 | +1.29% | 400 | - | -1.26% |
| 10/27 | 1,005 | 1,005 | 1,003 | 1,005 | 0% | 300 | - | -2.8% |
| 10/26 | 1,022 | 1,022 | 1,005 | 1,005 | +0.3% | 500 | - | -3.09% |
| 10/23 | 1,008 | 1,008 | 1,002 | 1,002 | -0.69% | 1,900 | - | -3.65% |
| 10/22 | 1,012 | 1,012 | 1,008 | 1,009 | -0.59% | 1,100 | - | -3.17% |
| 10/21 | 1,011 | 1,015 | 1,011 | 1,015 | +0.4% | 1,100 | - | -2.78% |
| 10/20 | 1,011 | 1,014 | 1,011 | 1,011 | 0% | 1,000 | - | -3.35% |
| 10/19 | 1,007 | 1,011 | 1,007 | 1,011 | +0.4% | 1,300 | - | -3.53% |
| 10/16 | 1,005 | 1,009 | 1,005 | 1,007 | -0.1% | 900 | - | -4.19% |
| 10/15 | 1,017 | 1,017 | 1,008 | 1,008 | -1.18% | 700 | - | -4.27% |
| 10/14 | 1,017 | 1,020 | 1,017 | 1,020 | +0.99% | 500 | - | -3.41% |
| 10/13 | 1,019 | 1,019 | 1,010 | 1,010 | -0.3% | 600 | - | -4.54% |
| 10/09 | 1,013 | 1,013 | 1,006 | 1,013 | -0.2% | 2,100 | - | -4.43% |
| 10/08 | 1,015 | 1,021 | 1,012 | 1,015 | -0.98% | 1,000 | - | -4.52% |
| 10/07 | 1,020 | 1,025 | 1,020 | 1,025 | +0.49% | 600 | - | -3.76% |
| 10/06 | 1,028 | 1,028 | 1,019 | 1,020 | -0.87% | 2,800 | - | -4.4% |
| 10/05 | 1,031 | 1,031 | 1,015 | 1,029 | -0.96% | 5,100 | - | -3.65% |
| 10/02 | 1,041 | 1,041 | 1,028 | 1,039 | -0.38% | 3,200 | - | -2.9% |
| 10/01 | 1,042 | 1,065 | 1,040 | 1,043 | -1.88% | 1,700 | - | -2.61% |
| 09/30 | 1,050 | 1,075 | 1,036 | 1,063 | +1.33% | 1,600 | - | -0.75% |
| 09/29 | 1,049 | 1,085 | 1,048 | 1,049 | -5.32% | 3,800 | - | -2.15% |
| 09/28 | 1,093 | 1,108 | 1,085 | 1,108 | +2.12% | 1,300 | - | +3.36% |
| 09/25 | 1,090 | 1,090 | 1,083 | 1,085 | -0.46% | 1,000 | - | +1.4% |
| 09/24 | 1,092 | 1,093 | 1,084 | 1,090 | +0.65% | 2,300 | - | +1.96% |
| 09/18 | 1,080 | 1,085 | 1,075 | 1,083 | +0.46% | 1,900 | - | +1.31% |
| 09/17 | 1,080 | 1,080 | 1,078 | 1,078 | -0.19% | 200 | - | +0.94% |
| 09/16 | 1,069 | 1,082 | 1,069 | 1,080 | -0.37% | 300 | - | +1.12% |
| 09/15 | 1,069 | 1,084 | 1,069 | 1,084 | +1.88% | 900 | - | +1.59% |
| 09/14 | 1,061 | 1,064 | 1,061 | 1,064 | +0.38% | 500 | - | -0.19% |
| 09/11 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 100 | - | -0.56% |
| 09/10 | 1,060 | 1,060 | 1,060 | 1,060 | -0.47% | 300 | - | -0.66% |
| 09/09 | 1,065 | 1,065 | 1,062 | 1,065 | 0% | 700 | - | -0.19% |
| 09/08 | 1,069 | 1,069 | 1,061 | 1,065 | -1.3% | 1,000 | - | -0.19% |
| 09/07 | 1,061 | 1,079 | 1,061 | 1,079 | +0.84% | 1,300 | - | +1.12% |
| 09/04 | 1,069 | 1,071 | 1,054 | 1,070 | 0% | 2,800 | - | +0.38% |
| 09/03 | 1,072 | 1,072 | 1,070 | 1,070 | -0.19% | 500 | - | +0.38% |
| 09/02 | 1,073 | 1,076 | 1,072 | 1,072 | 0% | 1,200 | - | +0.56% |
| 09/01 | 1,072 | 1,072 | 1,067 | 1,072 | 0% | 2,000 | - | +0.56% |
| 08/31 | 1,077 | 1,077 | 1,072 | 1,072 | 0% | 1,500 | - | +0.56% |
| 08/28 | 1,083 | 1,098 | 1,061 | 1,072 | +1.13% | 7,300 | - | +0.56% |
| 08/27 | 1,062 | 1,063 | 1,059 | 1,060 | -0.28% | 1,700 | - | -0.47% |
| 08/26 | 1,060 | 1,072 | 1,060 | 1,063 | +0.38% | 1,400 | - | -0.28% |
| 08/25 | 1,060 | 1,060 | 1,059 | 1,059 | -0.19% | 800 | - | -0.66% |
| 08/24 | 1,063 | 1,072 | 1,061 | 1,061 | -2.12% | 1,700 | - | -0.56% |
| 08/21 | 1,052 | 1,084 | 1,050 | 1,084 | +3.04% | 1,500 | - | +1.5% |
| 08/20 | 1,056 | 1,059 | 1,050 | 1,052 | -0.38% | 1,500 | - | -1.41% |
| 08/19 | 15:30 2026年9月期第3四半期決算補足説明資料 |
| 08/18 | 1,063 | 1,063 | 1,053 | 1,056 | -0.94% | 800 | - | -1.12% |
| 08/17 | 1,062 | 1,066 | 1,054 | 1,066 | -0.28% | 900 | - | -0.19% |
| 08/14 | 1,059 | 1,069 | 1,050 | 1,069 | +0.94% | 2,900 | - | +0.19% |
| 08/13 | 1,071 | 1,083 | 1,059 | 1,059 | -1.49% | 3,200 | - | -0.66% |
| 08/12 | 15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/12 | 1,072 | 1,075 | 1,072 | 1,075 | +0.28% | 200 | - | +0.84% |
| 08/10 | 1,056 | 1,072 | 1,056 | 1,072 | +1.52% | 600 | - | +0.75% |
| 08/07 | 1,066 | 1,066 | 1,056 | 1,056 | -1.31% | 900 | - | -0.66% |
| 08/06 | 1,070 | 1,070 | 1,070 | 1,070 | +0.38% | 100 | - | +0.75% |
| 08/05 | 1,070 | 1,070 | 1,065 | 1,066 | -0.37% | 300 | - | +0.57% |
| 08/04 | 1,070 | 1,070 | 1,070 | 1,070 | +1.52% | 100 | - | +1.04% |
| 08/03 | 1,069 | 1,069 | 1,054 | 1,054 | -1.13% | 400 | - | -0.47% |
| 07/31 | 1,040 | 1,066 | 1,040 | 1,066 | 0% | 3,100 | - | +0.76% |
| 07/30 | 1,066 | 1,066 | 1,066 | 1,066 | -0.28% | 300 | - | +0.85% |
| 07/29 | 1,069 | 1,069 | 1,069 | 1,069 | +0.19% | 100 | - | +0.94% |
| 07/27 | 1,087 | 1,087 | 1,067 | 1,067 | 0% | 600 | - | +0.85% |
| 07/24 | 1,079 | 1,079 | 1,067 | 1,067 | -0.28% | 1,100 | - | +0.85% |
| 07/22 | 1,069 | 1,070 | 1,069 | 1,070 | +0.09% | 300 | - | +1.13% |
| 07/21 | 1,088 | 1,109 | 1,069 | 1,069 | +0.56% | 1,200 | - | +1.14% |
| 07/17 | 1,065 | 1,065 | 1,063 | 1,063 | -1.57% | 300 | - | +0.66% |
| 07/16 | 1,077 | 1,080 | 1,077 | 1,080 | +0.56% | 1,000 | - | +2.37% |
| 07/10 | 1,074 | 1,074 | 1,074 | 1,074 | -0.09% | 100 | - | +1.8% |
| 07/09 | 1,079 | 1,079 | 1,075 | 1,075 | -0.46% | 1,800 | - | +1.99% |
| 07/08 | 1,071 | 1,080 | 1,071 | 1,080 | +1.12% | 1,000 | - | +2.56% |
| 07/07 | 1,070 | 1,070 | 1,053 | 1,068 | -0.28% | 1,600 | - | +1.62% |
| 07/06 | 1,071 | 1,071 | 1,071 | 1,071 | +2% | 200 | - | +1.9% |
| 07/03 | 1,041 | 1,192 | 1,041 | 1,050 | +0.77% | 11,800 | - | -0.19% |
| 07/02 | 1,049 | 1,050 | 1,042 | 1,042 | -0.76% | 1,100 | - | -1.04% |
| 07/01 | 1,050 | 1,050 | 1,050 | 1,050 | +0.1% | 100 | - | -0.28% |
| 06/29 | 1,022 | 1,049 | 1,022 | 1,049 | +2.14% | 1,200 | - | -0.47% |
| 06/26 | 1,032 | 1,032 | 1,020 | 1,027 | -2.19% | 4,200 | - | -2.65% |
| 06/25 | 16:00 業績予想の修正に関するお知らせ |
| 06/25 | 1,033 | 1,050 | 1,033 | 1,050 | +1.25% | 500 | - | -0.76% |
| 06/23 | 1,029 | 1,046 | 1,029 | 1,037 | +0.88% | 700 | - | -2.17% |
| 06/22 | 1,030 | 1,038 | 1,028 | 1,028 | -1.06% | 1,100 | - | -3.29% |
| 06/19 | 1,026 | 1,039 | 1,026 | 1,039 | -1.24% | 1,100 | - | -2.44% |
| 06/18 | 1,035 | 1,052 | 1,035 | 1,052 | +1.45% | 1,700 | - | -1.5% |
| 06/17 | 1,055 | 1,055 | 1,037 | 1,037 | -1.71% | 1,300 | - | -3.08% |
| 06/16 | 1,066 | 1,066 | 1,025 | 1,055 | -3.74% | 5,500 | - | -1.68% |
| 06/15 | 1,051 | 1,096 | 1,051 | 1,096 | +3.79% | 800 | - | +1.95% |
| 06/11 | 1,056 | 1,056 | 1,056 | 1,056 | 0% | 300 | - | -1.86% |
| 06/10 | 1,056 | 1,056 | 1,056 | 1,056 | -1.31% | 200 | - | -2.04% |
| 06/08 | 1,070 | 1,070 | 1,070 | 1,070 | +1.61% | 100 | - | -1.02% |
| 06/05 | 1,038 | 1,053 | 1,038 | 1,053 | +0.77% | 300 | - | -2.77% |
| 06/04 | 1,063 | 1,063 | 1,045 | 1,045 | +0.38% | 200 | - | -3.78% |
| 06/03 | 1,050 | 1,050 | 1,041 | 1,041 | -2.07% | 400 | - | -4.41% |
| 06/02 | 1,068 | 1,068 | 1,063 | 1,063 | +1.24% | 200 | - | -2.66% |
| 06/01 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 300 | - | -4.11% |
| 05/29 | 1,050 | 1,050 | 1,050 | 1,050 | -0.1% | 300 | - | -4.28% |
| 05/28 | 1,053 | 1,054 | 1,051 | 1,051 | -1.31% | 700 | - | -4.45% |
| 05/21 | 15:30 2026年9月期中間期決算補足説明資料 |
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。
