| 2026 |
| 06/19 | 3,688 | 3,688 | 3,569 | 3,581 | -1.02% | 1,065 | - | +5.79% |
| 06/18 | 3,616 | 3,625 | 3,401 | 3,618 | +2.03% | 361 | - | +7.3% |
| 06/17 | 3,444 | 3,546 | 3,444 | 3,546 | +0.91% | 125 | - | +5.44% |
| 06/16 | 3,580 | 3,580 | 3,489 | 3,514 | +0.11% | 225 | - | +4.68% |
| 06/15 | 3,437 | 3,510 | 3,437 | 3,510 | +4.25% | 250 | - | +4.81% |
| 06/12 | 3,349 | 3,394 | 3,338 | 3,367 | +2.68% | 564 | - | +0.78% |
| 06/11 | 3,291 | 3,291 | 3,218 | 3,279 | -1.5% | 292 | - | -1.77% |
| 06/10 | 3,374 | 3,374 | 3,275 | 3,329 | -0.21% | 119 | - | -0.3% |
| 06/09 | 3,332 | 3,362 | 3,291 | 3,336 | +1.83% | 256 | - | +0.09% |
| 06/08 | 3,475 | 3,475 | 3,268 | 3,276 | -3.85% | 399 | - | -1.5% |
| 06/05 | 3,496 | 3,496 | 3,400 | 3,407 | -0.76% | 709 | - | +2.5% |
| 06/04 | 3,431 | 3,452 | 3,429 | 3,433 | -1.27% | 124 | - | +3.53% |
| 06/03 | 3,400 | 3,486 | 3,400 | 3,477 | +2.96% | 491 | - | +5.17% |
| 06/02 | 3,393 | 3,393 | 3,328 | 3,377 | -1% | 39 | - | +2.52% |
| 06/01 | 3,400 | 3,435 | 3,392 | 3,411 | -0.35% | 612 | - | +3.77% |
| 05/29 | 3,330 | 3,423 | 3,330 | 3,423 | +2.49% | 751 | - | +4.39% |
| 05/28 | 3,363 | 3,363 | 3,299 | 3,340 | -0.68% | 231 | - | +2.14% |
| 05/27 | 3,352 | 3,402 | 3,352 | 3,363 | -0.12% | 25 | - | +3% |
| 05/26 | 3,317 | 3,382 | 3,317 | 3,367 | -0.59% | 109 | - | +3.28% |
| 05/25 | 3,342 | 3,402 | 3,342 | 3,387 | +1.47% | 1,088 | - | +4.12% |
| 05/22 | 3,300 | 3,339 | 3,289 | 3,338 | +2.2% | 244 | - | +2.87% |
| 05/21 | 3,200 | 3,266 | 3,200 | 3,266 | +2.48% | 85 | - | +0.9% |
| 05/20 | 3,244 | 3,244 | 3,173 | 3,187 | -1.76% | 375 | - | -1.39% |
| 05/19 | 3,238 | 3,267 | 3,229 | 3,244 | +0.06% | 368 | - | +0.46% |
| 05/18 | 3,257 | 3,260 | 3,229 | 3,242 | -0.46% | 31 | - | +0.5% |
| 05/15 | 3,326 | 3,366 | 3,241 | 3,257 | -3.89% | 229 | - | +1.24% |
| 05/14 | 3,450 | 3,450 | 3,339 | 3,389 | -0.24% | 844 | - | +5.68% |
| 05/13 | 3,286 | 3,397 | 3,286 | 3,397 | +2.35% | 286 | - | +6.42% |
| 05/12 | 3,290 | 3,336 | 3,290 | 3,319 | +0.27% | 381 | - | +4.57% |
| 05/11 | 3,360 | 3,360 | 3,295 | 3,310 | +0.3% | 324 | - | +4.71% |
| 05/08 | 3,250 | 3,300 | 3,250 | 3,300 | -0.3% | 169 | - | +5% |
| 05/07 | 3,236 | 3,334 | 3,223 | 3,310 | +4.55% | 436 | - | +5.89% |
| 05/01 | 3,220 | 3,220 | 3,155 | 3,166 | -0.16% | 23 | - | +1.74% |
| 04/30 | 3,248 | 3,248 | 3,163 | 3,171 | -1.86% | 15 | - | +2.16% |
| 04/28 | 3,224 | 3,245 | 3,220 | 3,231 | +1% | 37 | - | +4.29% |
| 04/27 | 3,176 | 3,217 | 3,169 | 3,199 | +0.6% | 196 | - | +3.73% |
| 04/24 | 3,190 | 3,193 | 3,174 | 3,180 | +0.09% | 25 | - | +3.58% |
| 04/23 | 3,193 | 3,209 | 3,136 | 3,177 | -0.81% | 188 | - | +3.69% |
| 04/22 | 3,187 | 3,207 | 3,185 | 3,203 | -0.22% | 37 | - | +4.71% |
| 04/21 | 3,196 | 3,211 | 3,196 | 3,210 | +0.25% | 355 | - | +5.28% |
| 04/20 | 3,205 | 3,219 | 3,202 | 3,202 | -0.09% | 421 | - | +5.33% |
| 04/17 | 3,208 | 3,212 | 3,198 | 3,205 | -1.02% | 212 | - | +5.71% |
| 04/16 | 3,193 | 3,238 | 3,193 | 3,238 | +1.41% | 109 | - | +7.01% |
| 04/15 | 3,302 | 3,302 | 3,190 | 3,193 | +0.35% | 1,824 | - | +5.8% |
| 04/14 | 3,102 | 3,183 | 3,102 | 3,182 | +1.43% | 209 | - | +5.89% |
| 04/13 | 3,089 | 3,149 | 3,089 | 3,137 | -0.19% | 589 | - | +4.71% |
| 04/10 | 3,130 | 3,150 | 3,130 | 3,143 | +0.35% | 235 | - | +5.01% |
| 04/09 | 3,153 | 3,153 | 3,127 | 3,132 | -0.67% | 62 | - | +4.75% |
| 04/08 | 3,049 | 3,156 | 3,049 | 3,153 | +4.61% | 424 | - | +5.66% |
| 04/07 | 3,000 | 3,040 | 3,000 | 3,014 | -0.07% | 200 | - | +1.04% |
| 04/06 | 3,027 | 3,039 | 3,016 | 3,016 | +0.53% | 195 | - | +0.84% |
| 04/03 | 2,994 | 3,015 | 2,992 | 3,000 | +1.45% | 1,109 | - | +0.2% |
| 04/02 | 3,036 | 3,050 | 2,957 | 2,957 | -1.56% | 269 | - | -1.5% |
| 04/01 | 2,890 | 3,004 | 2,889 | 3,004 | +5.37% | 329 | - | -0.2% |
| 03/31 | 2,834 | 2,909 | 2,823 | 2,851 | -1.14% | 61 | - | -5.44% |
| 03/30 | 2,943 | 2,943 | 2,839 | 2,884 | -2.57% | 430 | - | -4.69% |
| 03/27 | 2,919 | 2,967 | 2,919 | 2,960 | +0.14% | 216 | - | -2.5% |
| 03/26 | 3,005 | 3,006 | 2,956 | 2,956 | -1.92% | 134 | - | -2.86% |
| 03/25 | 2,914 | 3,014 | 2,914 | 3,014 | +4.18% | 187 | - | -1.08% |
| 03/24 | 2,827 | 2,894 | 2,827 | 2,893 | +1.33% | 65 | - | -5.12% |
| 03/23 | 2,951 | 2,951 | 2,845 | 2,855 | -5.31% | 479 | - | -6.64% |
| 03/19 | 3,017 | 3,050 | 3,015 | 3,015 | -1.18% | 47 | - | -1.76% |
| 03/18 | 3,162 | 3,162 | 3,036 | 3,051 | +2.66% | 320 | - | -0.75% |
| 03/17 | 3,018 | 3,018 | 2,965 | 2,972 | -0.07% | 193 | - | -3.32% |
| 03/16 | 3,039 | 3,039 | 2,950 | 2,974 | -0.77% | 174 | - | -3.19% |
| 03/13 | 3,039 | 3,039 | 2,960 | 2,997 | -1.67% | 800 | - | -2.38% |
| 03/12 | 3,052 | 3,052 | 2,994 | 3,048 | -0.13% | 277 | - | -0.65% |
| 03/11 | 2,976 | 3,101 | 2,976 | 3,052 | +6.12% | 146 | - | -0.33% |
| 03/10 | 2,935 | 3,039 | 2,876 | 2,876 | -2.01% | 517 | - | -5.8% |
| 03/09 | 3,100 | 3,100 | 2,852 | 2,935 | -4.8% | 665 | - | -3.83% |
| 03/06 | 3,089 | 3,089 | 3,030 | 3,083 | +0.62% | 155 | - | +1.12% |
| 03/05 | 3,054 | 3,134 | 3,050 | 3,064 | +2.78% | 318 | - | +0.76% |
| 03/04 | 3,101 | 3,101 | 2,952 | 2,981 | -4.33% | 1,437 | - | -1.75% |
| 03/03 | 3,214 | 3,214 | 3,112 | 3,116 | -3.05% | 293 | - | +2.8% |
| 03/02 | 3,172 | 3,215 | 2,912 | 3,214 | +3.61% | 599 | - | +6.39% |
| 02/27 | 3,210 | 3,235 | 3,102 | 3,102 | -3.09% | 29 | - | +3.06% |
| 02/26 | 3,190 | 3,225 | 3,190 | 3,201 | +1.46% | 31 | - | +6.63% |
| 02/25 | 3,148 | 3,205 | 3,148 | 3,155 | +0.64% | 3,796 | - | +5.45% |
| 02/24 | 3,141 | 3,143 | 3,128 | 3,135 | +0.67% | 144 | - | +5.03% |
| 02/20 | 3,102 | 3,114 | 3,100 | 3,114 | -0.67% | 332 | - | +3.83% |
| 02/19 | 9:15 2026年1月期決算短信(2025年7月12日～2026年1月11日) |
| 02/19 | 3,096 | 3,141 | 3,096 | 3,135 | -0.41% | 3,877 | - | +4.74% |
| 02/18 | 3,045 | 3,148 | 3,045 | 3,148 | +3.38% | 247 | - | +5.46% |
| 02/17 | 3,070 | 3,072 | 3,034 | 3,045 | -0.81% | 158 | - | +2.35% |
| 02/16 | 3,174 | 3,174 | 3,070 | 3,070 | -1.1% | 14,452 | - | +3.54% |
| 02/13 | 3,175 | 3,175 | 3,090 | 3,104 | -1.3% | 1,771 | - | +5.11% |
| 02/12 | 3,212 | 3,212 | 3,131 | 3,145 | +0.45% | 485 | - | +6.9% |
| 02/10 | 3,050 | 3,198 | 3,050 | 3,131 | +2.79% | 748 | - | +6.9% |
| 02/09 | 3,000 | 3,100 | 2,999 | 3,046 | +3.61% | 3,424 | - | +4.53% |
| 02/06 | 2,910 | 2,941 | 2,900 | 2,940 | +1% | 146 | - | +1.38% |
| 02/05 | 2,949 | 2,949 | 2,911 | 2,911 | -1.29% | 100 | - | +0.69% |
| 02/04 | 2,930 | 2,949 | 2,913 | 2,949 | +2.11% | 986 | - | +2.29% |
| 02/03 | 2,855 | 2,925 | 2,845 | 2,888 | +1.62% | 10,662 | - | +0.52% |
| 02/02 | 2,898 | 2,976 | 2,842 | 2,842 | -0.39% | 10,770 | - | -0.8% |
| 01/30 | 2,863 | 2,863 | 2,844 | 2,853 | -0.28% | 110 | - | -0.21% |
| 01/29 | 2,866 | 2,869 | 2,858 | 2,861 | -0.17% | 344 | - | +0.28% |
| 01/28 | 2,880 | 2,899 | 2,855 | 2,866 | -1.17% | 1,328 | - | +0.7% |
| 01/27 | 2,898 | 2,900 | 2,871 | 2,900 | +0.07% | 149 | - | +2.18% |
| 01/26 | 2,879 | 2,899 | 2,868 | 2,898 | +0.49% | 2,838 | - | +2.44% |
| 01/23 | 2,922 | 2,959 | 2,823 | 2,884 | -1.17% | 10,463 | - | +2.2% |
| 01/22 | 2,918 | 2,962 | 2,918 | 2,918 | +0.07% | 1,045 | - | +3.62% |
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。
