| 2026 |
| 03/06 | 4,493 | 4,493 | 4,367 | 4,427 | +0.09% | 20 | - | -0.29% |
| 03/05 | 4,528 | 4,528 | 4,388 | 4,423 | +2.15% | 242 | - | -0.2% |
| 03/04 | 4,253 | 4,373 | 4,253 | 4,330 | -2.98% | 55 | - | -2.17% |
| 03/03 | 4,591 | 4,591 | 4,463 | 4,463 | -2.79% | 118 | - | +0.93% |
| 03/02 | 4,548 | 4,658 | 4,548 | 4,591 | -1.44% | 159 | - | +3.96% |
| 02/27 | 4,650 | 4,658 | 4,614 | 4,658 | +0.93% | 72 | - | +5.74% |
| 02/26 | 4,603 | 4,644 | 4,603 | 4,615 | +0.48% | 47 | - | +5.13% |
| 02/25 | 4,550 | 4,600 | 4,541 | 4,593 | +2.07% | 83 | - | +4.91% |
| 02/24 | 4,480 | 4,504 | 4,480 | 4,500 | +0.81% | 107 | - | +3% |
| 02/20 | 4,493 | 4,493 | 4,462 | 4,464 | -1.13% | 80 | - | +2.29% |
| 02/19 | 4,488 | 4,515 | 4,488 | 4,515 | +0.67% | 28 | - | +3.56% |
| 02/18 | 4,467 | 4,485 | 4,467 | 4,485 | +2% | 12 | - | +3.01% |
| 02/17 | 4,444 | 4,494 | 4,397 | 4,397 | -1.35% | 60 | - | +1.15% |
| 02/16 | 4,480 | 4,480 | 4,453 | 4,457 | -0.51% | 157 | - | +2.74% |
| 02/13 | 4,662 | 4,662 | 4,461 | 4,480 | -3.97% | 99 | - | +3.54% |
| 02/12 | 4,541 | 4,665 | 4,517 | 4,665 | +2.98% | 356 | - | +8.11% |
| 02/10 | 4,460 | 4,540 | 4,460 | 4,530 | +1.66% | 60 | - | +5.42% |
| 02/09 | 4,374 | 4,515 | 4,374 | 4,456 | +3.53% | 421 | - | +4.06% |
| 02/06 | 4,278 | 4,313 | 4,256 | 4,304 | +0.4% | 149 | - | +0.89% |
| 02/05 | 4,359 | 4,359 | 4,287 | 4,287 | -0.46% | 8 | - | +0.7% |
| 02/04 | 4,351 | 4,351 | 4,307 | 4,307 | -1.01% | 7 | - | +1.39% |
| 02/03 | 4,225 | 4,351 | 4,225 | 4,351 | +3.08% | 232 | - | +2.64% |
| 02/02 | 4,310 | 4,310 | 4,221 | 4,221 | -0.73% | 5,878 | - | -0.17% |
| 01/30 | 4,212 | 4,252 | 4,212 | 4,252 | +0.54% | 5 | - | +0.71% |
| 01/29 | 4,234 | 4,234 | 4,229 | 4,229 | -0.12% | 51 | - | +0.38% |
| 01/28 | 4,260 | 4,260 | 4,223 | 4,234 | -0.56% | 14,729 | - | +0.69% |
| 01/27 | 4,245 | 4,258 | 4,232 | 4,258 | +0.61% | 15 | - | +1.5% |
| 01/26 | 4,396 | 4,396 | 4,232 | 4,232 | -2.17% | 59 | - | +1.15% |
| 01/23 | 4,350 | 4,350 | 4,326 | 4,326 | +0.35% | 7 | - | +3.62% |
| 01/22 | 4,260 | 4,325 | 4,255 | 4,311 | +0.89% | 271 | - | +3.51% |
| 01/21 | 4,248 | 4,287 | 4,248 | 4,273 | -0.88% | 59 | - | +2.79% |
| 01/20 | 4,340 | 4,340 | 4,311 | 4,311 | -1.33% | 719 | - | +3.98% |
| 01/19 | 4,446 | 4,446 | 4,325 | 4,369 | -0.16% | 77 | - | +5.66% |
| 01/16 | 4,372 | 4,376 | 4,361 | 4,376 | +0.09% | 65 | - | +6.16% |
| 01/15 | 4,395 | 4,395 | 4,356 | 4,372 | +0.25% | 369 | - | +6.4% |
| 01/14 | 4,375 | 4,375 | 4,358 | 4,361 | +1.3% | 80 | - | +6.5% |
| 01/13 | 4,319 | 4,319 | 4,297 | 4,305 | +2.67% | 70 | - | +5.44% |
| 01/09 | 4,234 | 4,234 | 4,151 | 4,193 | +0.67% | 478 | - | +3.02% |
| 01/08 | 4,183 | 4,183 | 4,157 | 4,165 | -0.55% | 165 | - | +2.54% |
| 01/07 | 4,215 | 4,215 | 4,188 | 4,188 | -0.66% | 11 | - | +3.23% |
| 01/06 | 4,200 | 4,220 | 4,200 | 4,216 | +1.35% | 1,530 | - | +4.07% |
| 01/05 | 4,151 | 4,160 | 4,137 | 4,160 | +2.56% | 1,677 | - | +2.89% |
| 2025 |
| 12/30 | 4,125 | 4,125 | 4,056 | 4,056 | -0.17% | 414 | - | +0.52% |
| 12/29 | 4,149 | 4,149 | 4,063 | 4,063 | -0.47% | 868 | - | +0.82% |
| 12/26 | 4,084 | 4,090 | 4,070 | 4,082 | +0.1% | 20 | - | +1.37% |
| 12/25 | 4,078 | 4,078 | 4,078 | 4,078 | +0.47% | 4 | - | +1.44% |
| 12/24 | 4,078 | 4,078 | 4,057 | 4,059 | -0.25% | 31 | - | +1.15% |
| 12/23 | 4,105 | 4,105 | 4,065 | 4,069 | +0.84% | 380 | - | +1.4% |
| 12/22 | 4,035 | 4,035 | 4,035 | 4,035 | 0% | 151 | - | +0.57% |
| 12/19 | 3,967 | 4,035 | 3,967 | 4,035 | +1.51% | 1,243 | - | +0.52% |
| 12/18 | 3,980 | 3,980 | 3,975 | 3,975 | -0.33% | 64 | - | -1% |
| 12/17 | 4,091 | 4,091 | 3,988 | 3,988 | -0.82% | 3 | - | -0.75% |
| 12/16 | 4,078 | 4,078 | 4,021 | 4,021 | -1.33% | 115 | - | +0.02% |
| 12/15 | 4,063 | 4,075 | 4,062 | 4,075 | -0.54% | 22 | - | +1.39% |
| 12/12 | 4,125 | 4,125 | 4,069 | 4,097 | +2.12% | 165 | - | +1.99% |
| 12/11 | 4,078 | 4,078 | 4,012 | 4,012 | -0.37% | 6 | - | 0% |
| 12/10 | 4,059 | 4,077 | 4,027 | 4,027 | -0.52% | 56 | - | +0.35% |
| 12/09 | 4,047 | 4,055 | 4,038 | 4,048 | +0.17% | 17 | - | +0.87% |
| 12/08 | 4,025 | 4,041 | 4,008 | 4,041 | +0.5% | 60 | - | +0.75% |
| 12/05 | 4,120 | 4,120 | 4,015 | 4,021 | -1.3% | 8 | - | +0.32% |
| 12/04 | 4,004 | 4,074 | 4,004 | 4,074 | +2.31% | 95 | - | +1.72% |
| 12/02 | 3,995 | 3,995 | 3,982 | 3,982 | +0.23% | 105 | - | -0.45% |
| 12/01 | 4,088 | 4,088 | 3,972 | 3,973 | -1.76% | 454 | - | -0.6% |
| 11/28 | 4,043 | 4,044 | 4,038 | 4,044 | +0.05% | 8 | - | +1.3% |
| 11/27 | 4,043 | 4,046 | 4,042 | 4,042 | +0.47% | 5 | - | +1.38% |
| 11/26 | 3,950 | 4,023 | 3,950 | 4,023 | +1.82% | 198 | - | +1.06% |
| 11/25 | 4,007 | 4,007 | 3,949 | 3,951 | +0.2% | 16 | - | -0.6% |
| 11/21 | 3,912 | 3,950 | 3,912 | 3,943 | -0.98% | 2,435 | - | -0.63% |
| 11/20 | 4,030 | 4,030 | 3,982 | 3,982 | +2.13% | 898 | - | +0.48% |
| 11/19 | 3,903 | 3,904 | 3,889 | 3,899 | -0.54% | 6 | - | -1.44% |
| 11/18 | 4,049 | 4,049 | 3,917 | 3,920 | -2.92% | 121 | - | -0.78% |
| 11/17 | 4,048 | 4,048 | 4,029 | 4,038 | -0.12% | 7 | - | +2.31% |
| 11/14 | 4,098 | 4,098 | 4,043 | 4,043 | -1.44% | 42 | - | +2.59% |
| 11/13 | 4,074 | 4,110 | 4,074 | 4,102 | +1.06% | 38 | - | +4.27% |
| 11/12 | 4,054 | 4,067 | 4,052 | 4,059 | +0.3% | 67 | - | +3.44% |
| 11/11 | 4,062 | 4,062 | 4,047 | 4,047 | +0.4% | 372 | - | +3.35% |
| 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 | 4,059 | 4,059 | 4,020 | 4,031 | +1.05% | 23 | - | +3.28% |
| 11/07 | 4,049 | 4,049 | 3,972 | 3,989 | -1.09% | 11 | - | +2.62% |
| 11/06 | 4,020 | 4,033 | 4,020 | 4,033 | +1.64% | 4 | - | +4.13% |
| 11/05 | 4,037 | 4,037 | 3,906 | 3,968 | -1.71% | 735 | - | +2.85% |
| 11/04 | 4,050 | 4,061 | 4,037 | 4,037 | -0.25% | 48 | - | +4.99% |
| 10/31 | 4,010 | 4,055 | 4,010 | 4,047 | +1.45% | 47 | - | +5.64% |
| 10/30 | 3,980 | 3,992 | 3,967 | 3,989 | +0.66% | 6,999 | - | +4.51% |
| 10/29 | 3,998 | 3,998 | 3,949 | 3,963 | +0.58% | 34 | - | +4.18% |
| 10/28 | 4,000 | 4,000 | 3,937 | 3,940 | -0.51% | 709 | - | +3.88% |
| 10/27 | 3,945 | 3,968 | 3,945 | 3,960 | +1.49% | 124 | - | +4.68% |
| 10/24 | 3,920 | 3,920 | 3,889 | 3,902 | +1.14% | 19 | - | +3.45% |
| 10/23 | 3,855 | 3,858 | 3,851 | 3,858 | -1.18% | 2,165 | - | +2.52% |
| 10/22 | 3,879 | 3,905 | 3,874 | 3,904 | +0.18% | 147 | - | +3.94% |
| 10/21 | 3,946 | 3,946 | 3,897 | 3,897 | +0.54% | 55 | - | +4% |
| 10/20 | 3,840 | 3,876 | 3,833 | 3,876 | +2.49% | 9,758 | - | +3.72% |
| 10/17 | 3,836 | 3,836 | 3,782 | 3,782 | -1.02% | 124 | - | +1.48% |
| 10/16 | 3,829 | 3,837 | 3,813 | 3,821 | +0.66% | 2,268 | - | +2.69% |
| 10/15 | 3,764 | 3,796 | 3,764 | 3,796 | +0.85% | 10,009 | - | +2.24% |
| 10/14 | 3,798 | 3,805 | 3,764 | 3,764 | -1.62% | 46 | - | +1.62% |
| 10/10 | 3,891 | 3,891 | 3,826 | 3,826 | -1.62% | 53 | - | +3.52% |
| 10/09 | 3,891 | 3,891 | 3,885 | 3,889 | +0.65% | 66 | - | +5.56% |
| 10/08 | 3,876 | 3,908 | 3,864 | 3,864 | +0.13% | 33 | - | +5.29% |
| 10/07 | 3,890 | 3,890 | 3,859 | 3,859 | -0.18% | 61 | - | +5.55% |
| 10/06 | 3,772 | 3,878 | 3,772 | 3,866 | +4.43% | 2,905 | - | +6.09% |
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。
