| 2026 |
| 08/21 | 3,657 | 3,690 | 3,640 | 3,640 | +0.25% | 335 | - | -0.98% |
| 08/20 | 3,619 | 3,668 | 3,619 | 3,631 | -0.87% | 617 | - | -1.28% |
| 08/19 | 3,700 | 3,700 | 3,627 | 3,663 | -1% | 459 | - | -0.52% |
| 08/18 | 3,737 | 3,738 | 3,670 | 3,700 | -0.48% | 903 | - | +0.41% |
| 08/17 | 3,706 | 3,718 | 3,680 | 3,718 | +0.38% | 407 | - | +0.76% |
| 08/14 | 3,752 | 3,752 | 3,680 | 3,704 | -0.64% | 1,663 | - | +0.33% |
| 08/13 | 3,728 | 3,756 | 3,721 | 3,728 | +0.68% | 718 | - | +0.87% |
| 08/12 | 3,764 | 3,764 | 3,703 | 3,703 | -0.46% | 449 | - | +0.16% |
| 08/10 | 3,729 | 3,774 | 3,718 | 3,720 | -0.27% | 544 | - | +0.49% |
| 08/07 | 3,698 | 3,730 | 3,659 | 3,730 | +2.47% | 1,947 | - | +0.65% |
| 08/06 | 3,655 | 3,694 | 3,615 | 3,640 | -1.54% | 45 | - | -1.81% |
| 08/05 | 3,655 | 3,697 | 3,590 | 3,697 | +2.47% | 5,557 | - | -0.4% |
| 08/04 | 3,596 | 3,649 | 3,576 | 3,608 | +0.33% | 3,559 | - | -2.88% |
| 08/03 | 3,685 | 3,744 | 3,537 | 3,596 | -1.29% | 2,724 | - | -3.31% |
| 07/31 | 3,748 | 3,748 | 3,638 | 3,643 | -1.01% | 661 | - | -2.12% |
| 07/30 | 3,644 | 3,732 | 3,644 | 3,680 | -0.51% | 2,184 | - | -1.29% |
| 07/29 | 3,699 | 3,700 | 3,671 | 3,699 | -0.03% | 305 | - | -0.8% |
| 07/28 | 3,726 | 3,726 | 3,618 | 3,700 | +0.08% | 5,657 | - | -0.8% |
| 07/27 | 3,700 | 3,700 | 3,636 | 3,697 | +1.68% | 1,295 | - | -0.96% |
| 07/24 | 3,700 | 3,700 | 3,636 | 3,636 | -1.25% | 383 | - | -2.62% |
| 07/23 | 3,708 | 3,761 | 3,682 | 3,682 | +0.05% | 3,573 | - | -1.52% |
| 07/22 | 3,700 | 3,700 | 3,652 | 3,680 | -0.51% | 260 | - | -1.66% |
| 07/21 | 3,660 | 3,699 | 3,612 | 3,699 | +3.21% | 877 | - | -1.25% |
| 07/17 | 3,700 | 3,727 | 3,580 | 3,584 | -3.66% | 1,631 | - | -4.4% |
| 07/16 | 3,766 | 3,766 | 3,712 | 3,720 | +0.51% | 304 | - | -0.88% |
| 07/15 | 3,685 | 3,738 | 3,685 | 3,701 | -0.46% | 771 | - | -1.31% |
| 07/14 | 3,676 | 3,740 | 3,662 | 3,718 | -0.75% | 394 | - | -0.8% |
| 07/13 | 3,800 | 3,800 | 3,690 | 3,746 | -1.86% | 476 | - | -0.03% |
| 07/10 | 3,859 | 3,859 | 3,789 | 3,817 | +1.25% | 242 | - | +1.9% |
| 07/09 | 3,796 | 3,797 | 3,727 | 3,770 | -0.71% | 391 | - | +0.69% |
| 07/08 | 3,753 | 3,799 | 3,721 | 3,797 | +1.17% | 106 | - | +1.36% |
| 07/07 | 3,827 | 3,827 | 3,753 | 3,753 | -1.96% | 4 | - | +0.13% |
| 07/06 | 3,829 | 3,829 | 3,711 | 3,828 | +0.26% | 182 | - | +2.05% |
| 07/03 | 3,807 | 3,820 | 3,699 | 3,818 | +1.41% | 405 | - | +1.87% |
| 07/02 | 3,808 | 3,808 | 3,765 | 3,765 | +0.13% | 16 | - | +0.51% |
| 07/01 | 3,799 | 3,805 | 3,756 | 3,760 | -0.24% | 753 | - | +0.4% |
| 06/30 | 3,681 | 3,777 | 3,681 | 3,769 | +1.65% | 1,463 | - | +0.64% |
| 06/29 | 3,798 | 3,798 | 3,673 | 3,708 | +0.71% | 480 | - | -0.96% |
| 06/26 | 3,799 | 3,799 | 3,660 | 3,682 | -2.67% | 921 | - | -1.73% |
| 06/25 | 3,779 | 3,783 | 3,716 | 3,783 | +1.67% | 3,283 | - | +0.91% |
| 06/24 | 3,721 | 3,740 | 3,721 | 3,721 | 0% | 167 | - | -0.67% |
| 06/23 | 3,819 | 3,819 | 3,721 | 3,721 | -1.06% | 2,332 | - | -0.67% |
| 06/22 | 3,745 | 3,800 | 3,739 | 3,761 | +0.62% | 3,098 | - | +0.4% |
| 06/19 | 3,733 | 3,790 | 3,733 | 3,738 | -0.56% | 25 | - | -0.21% |
| 06/18 | 3,790 | 3,790 | 3,728 | 3,759 | +0.16% | 1,029 | - | +0.4% |
| 06/17 | 3,795 | 3,796 | 3,747 | 3,753 | -0.95% | 124 | - | +0.21% |
| 06/16 | 3,703 | 3,795 | 3,703 | 3,789 | +0.91% | 231 | - | +1.09% |
| 06/15 | 3,767 | 3,767 | 3,750 | 3,755 | +1.57% | 55 | - | +0.19% |
| 06/12 | 3,724 | 3,734 | 3,672 | 3,697 | +1.85% | 210 | - | -1.41% |
| 06/11 | 3,707 | 3,707 | 3,603 | 3,630 | -0.87% | 646 | - | -3.2% |
| 06/10 | 3,710 | 3,710 | 3,649 | 3,662 | -1.16% | 9 | - | -2.45% |
| 06/09 | 3,770 | 3,770 | 3,610 | 3,705 | +0.14% | 432 | - | -1.33% |
| 06/08 | 3,812 | 3,812 | 3,649 | 3,700 | -1.75% | 284 | - | -1.49% |
| 06/05 | 3,831 | 3,831 | 3,726 | 3,766 | -1.54% | 499 | - | +0.32% |
| 06/04 | 3,848 | 3,848 | 3,760 | 3,825 | -0.62% | 9 | - | +2% |
| 06/03 | 3,860 | 3,860 | 3,779 | 3,849 | +0.76% | 593 | - | +2.86% |
| 06/02 | 3,800 | 3,838 | 3,721 | 3,820 | +1.73% | 1,303 | - | +2.28% |
| 06/01 | 3,782 | 3,841 | 3,730 | 3,755 | -0.71% | 494 | - | +0.64% |
| 05/29 | 3,751 | 3,820 | 3,723 | 3,782 | +1.23% | 1,422 | - | +1.45% |
| 05/28 | 3,765 | 3,807 | 3,708 | 3,736 | -0.77% | 1,759 | - | +0.35% |
| 05/27 | 3,780 | 3,815 | 3,736 | 3,765 | +0.8% | 1,709 | - | +1.21% |
| 05/26 | 3,790 | 3,800 | 3,735 | 3,735 | -1.45% | 2,625 | - | +0.54% |
| 05/25 | 3,730 | 3,798 | 3,730 | 3,790 | +1.5% | 712 | - | +2.16% |
| 05/22 | 3,701 | 3,734 | 3,680 | 3,734 | +0.81% | 467 | - | +0.86% |
| 05/21 | 3,720 | 3,779 | 3,703 | 3,704 | -0.43% | 986 | - | +0.22% |
| 05/20 | 3,766 | 3,766 | 3,691 | 3,720 | -0.21% | 120 | - | +0.76% |
| 05/19 | 3,751 | 3,751 | 3,690 | 3,728 | -0.88% | 259 | - | +1.19% |
| 05/18 | 3,685 | 3,761 | 3,681 | 3,761 | +1.95% | 725 | - | +2.34% |
| 05/15 | 3,746 | 3,809 | 3,689 | 3,689 | -2.41% | 5,856 | - | +0.76% |
| 05/14 | 3,900 | 3,900 | 3,774 | 3,780 | -1.31% | 2,879 | - | +3.56% |
| 05/13 | 3,782 | 3,830 | 3,781 | 3,830 | +1.27% | 1,785 | - | +5.34% |
| 05/12 | 3,800 | 3,820 | 3,780 | 3,782 | -0.47% | 878 | - | +4.5% |
| 05/11 | 3,714 | 3,800 | 3,714 | 3,800 | +2.4% | 5,001 | - | +5.38% |
| 05/08 | 3,693 | 3,732 | 3,693 | 3,711 | -0.24% | 3,128 | - | +3.34% |
| 05/07 | 3,701 | 3,725 | 3,612 | 3,720 | +0.54% | 9,695 | - | +3.94% |
| 05/01 | 3,732 | 3,732 | 3,685 | 3,700 | -0.4% | 83 | - | +3.67% |
| 04/30 | 3,685 | 3,728 | 3,673 | 3,715 | +1.78% | 2,423 | - | +4.38% |
| 04/28 | 3,708 | 3,710 | 3,650 | 3,650 | -0.33% | 542 | - | +2.82% |
| 04/27 | 3,636 | 3,700 | 3,636 | 3,662 | +0.74% | 881 | - | +3.42% |
| 04/24 | 3,670 | 3,670 | 3,635 | 3,635 | -1.14% | 57 | - | +3.03% |
| 04/23 | 3,705 | 3,719 | 3,669 | 3,677 | -0.73% | 988 | - | +4.31% |
| 04/22 | 3,693 | 3,709 | 3,644 | 3,704 | +0.43% | 804 | - | +5.2% |
| 04/21 | 3,687 | 3,702 | 3,661 | 3,688 | +0.52% | 1,491 | - | +4.83% |
| 04/20 | 3,622 | 3,697 | 3,622 | 3,669 | +0.38% | 1,426 | - | +4.32% |
| 04/17 | 3,621 | 3,655 | 3,621 | 3,655 | +0.19% | 1,213 | - | +3.98% |
| 04/16 | 3,671 | 3,671 | 3,612 | 3,648 | +1.31% | 1,646 | - | +3.81% |
| 04/15 | 3,640 | 3,696 | 3,583 | 3,601 | +0.31% | 1,283 | - | +2.5% |
| 04/14 | 3,600 | 3,629 | 3,590 | 3,590 | +0.17% | 661 | - | +2.19% |
| 04/13 | 3,598 | 3,598 | 3,584 | 3,584 | -0.44% | 404 | - | +2.14% |
| 04/10 | 3,520 | 3,600 | 3,503 | 3,600 | +2.45% | 519 | - | +2.68% |
| 04/09 | 3,517 | 3,543 | 3,493 | 3,514 | +0.43% | 34,919 | - | +0.37% |
| 04/08 | 3,468 | 3,539 | 3,434 | 3,499 | +2.4% | 7,095 | - | +0.03% |
| 04/07 | 3,400 | 3,450 | 3,400 | 3,417 | +0.09% | 1,163 | - | -2.4% |
| 04/06 | 3,401 | 3,448 | 3,401 | 3,414 | -0.29% | 690 | - | -2.68% |
| 04/03 | 3,479 | 3,479 | 3,422 | 3,424 | +0.41% | 742 | - | -2.59% |
| 04/02 | 3,489 | 3,489 | 3,406 | 3,410 | -1.39% | 2,472 | - | -3.21% |
| 04/01 | 3,443 | 3,485 | 3,443 | 3,458 | +0.85% | 1,612 | - | -2.01% |
| 03/31 | 3,460 | 3,478 | 3,417 | 3,429 | +0.32% | 962 | - | -2.92% |
| 03/30 | 3,405 | 3,454 | 3,399 | 3,418 | -1.64% | 3,734 | - | -3.34% |
| 03/27 | 3,423 | 3,501 | 3,420 | 3,475 | +0.99% | 6,796 | - | -1.89% |
| 03/26 | （IR情報）11:00 2026年2月期(2025年2月11日～2026年2月10日)決算短信 |
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。
