| 2026 |
| 10/06 | 4,580 | 4,622 | 4,506 | 4,622 | +1.58% | 805,627 | - | +16.51% |
| 10/05 | 4,532 | 4,572 | 4,504 | 4,550 | +3.43% | 1,555,796 | - | +15.45% |
| 10/02 | 4,398 | 4,435 | 4,354 | 4,399 | 0% | 939,434 | - | +12.28% |
| 10/01 | 4,200 | 4,399 | 4,200 | 4,399 | +6.03% | 1,319,466 | - | +12.79% |
| 09/30 | 4,138 | 4,199 | 4,109 | 4,149 | +1.99% | 739,330 | - | +6.91% |
| 09/29 | 4,012 | 4,077 | 4,000 | 4,068 | +1.7% | 352,481 | - | +5.01% |
| 09/28 | 4,090 | 4,121 | 4,000 | 4,000 | -1.16% | 622,249 | - | +3.39% |
| 09/25 | 3,963 | 4,054 | 3,958 | 4,047 | +2.12% | 414,287 | - | +4.68% |
| 09/24 | 3,921 | 4,014 | 3,909 | 3,963 | +2.91% | 694,097 | - | +2.4% |
| 09/18 | 3,733 | 3,867 | 3,730 | 3,851 | +5.13% | 530,543 | - | -0.93% |
| 09/17 | 3,760 | 3,768 | 3,640 | 3,663 | -1.4% | 539,573 | - | -6.15% |
| 09/16 | 3,679 | 3,717 | 3,611 | 3,715 | +1.42% | 436,817 | - | -5.37% |
| 09/15 | 3,582 | 3,714 | 3,571 | 3,663 | +0.3% | 437,028 | - | -7.08% |
| 09/14 | 3,578 | 3,662 | 3,526 | 3,652 | -1.78% | 813,269 | - | -7.73% |
| 09/11 | 3,671 | 3,721 | 3,639 | 3,718 | -4.13% | 775,202 | - | -6.35% |
| 09/10 | 3,855 | 3,888 | 3,780 | 3,878 | +1.02% | 359,631 | - | -2.69% |
| 09/09 | 3,890 | 3,968 | 3,834 | 3,839 | -2.07% | 629,737 | - | -4.05% |
| 09/08 | 3,974 | 4,067 | 3,865 | 3,920 | -2.07% | 777,347 | - | -2.24% |
| 09/07 | 3,960 | 4,031 | 3,949 | 4,003 | +4.79% | 693,086 | - | -0.22% |
| 09/04 | 3,759 | 3,843 | 3,756 | 3,820 | +1.41% | 484,608 | - | -4.71% |
| 09/03 | 3,781 | 3,817 | 3,725 | 3,767 | +0.32% | 601,831 | - | -5.75% |
| 09/02 | 3,776 | 3,794 | 3,740 | 3,755 | -3.05% | 617,695 | - | -5.77% |
| 09/01 | 3,859 | 3,902 | 3,778 | 3,873 | -1.2% | 575,248 | - | -2.83% |
| 08/31 | 3,780 | 3,930 | 3,768 | 3,920 | -0.76% | 691,457 | - | -2.05% |
| 08/28 | 3,998 | 4,050 | 3,947 | 3,950 | -0.5% | 375,570 | - | -1.62% |
| 08/27 | 4,067 | 4,076 | 3,908 | 3,970 | +0.3% | 704,348 | - | -1.64% |
| 08/26 | 3,925 | 3,966 | 3,837 | 3,958 | +0.03% | 517,582 | - | -2.34% |
| 08/25 | 3,862 | 3,959 | 3,791 | 3,957 | +0.64% | 628,860 | - | -2.78% |
| 08/24 | 4,000 | 4,027 | 3,914 | 3,932 | -0.96% | 411,592 | - | -3.65% |
| 08/21 | 3,872 | 3,976 | 3,856 | 3,970 | +0.71% | 545,391 | - | -3.43% |
| 08/20 | 3,950 | 3,956 | 3,873 | 3,942 | +0.74% | 847,798 | - | -4.99% |
| 08/19 | 3,952 | 4,051 | 3,890 | 3,913 | -5.98% | 1,449,909 | - | -6.41% |
| 08/18 | 4,388 | 4,393 | 4,155 | 4,162 | -5.15% | 833,841 | - | -1.21% |
| 08/17 | 4,278 | 4,388 | 4,266 | 4,388 | +3.13% | 594,689 | - | +3.47% |
| 08/14 | 4,396 | 4,402 | 4,220 | 4,255 | +0.57% | 817,171 | - | 0% |
| 08/13 | 4,250 | 4,321 | 4,220 | 4,231 | +2.79% | 1,013,434 | - | -0.8% |
| 08/12 | 4,070 | 4,146 | 4,003 | 4,116 | +1.43% | 833,823 | - | -3.9% |
| 08/10 | 4,010 | 4,070 | 3,985 | 4,058 | +2.81% | 743,371 | - | -5.91% |
| 08/07 | 4,105 | 4,121 | 3,828 | 3,947 | -3.57% | 1,214,302 | - | -9.29% |
| 08/06 | 4,146 | 4,164 | 4,023 | 4,093 | -4.5% | 1,201,384 | - | -6.7% |
| 08/06 | （空売り報告）Jane Street Asia Trading Limited 61,300株（0.26%）-0.48%義務消失 |
| 08/05 | 4,274 | 4,304 | 4,218 | 4,286 | +5.18% | 1,632,474 | - | -3.25% |
| 08/05 | （空売り報告）Jane Street Asia Trading Limited 165,986株（0.74%）+0.21% |
| 08/04 | 4,033 | 4,095 | 3,905 | 4,075 | +2.83% | 1,026,563 | - | -8.55% |
| 08/04 | （空売り報告）Jane Street Asia Trading Limited 120,453株（0.53%）-0.54% |
| 08/03 | 3,890 | 4,023 | 3,768 | 3,963 | +1.3% | 1,053,207 | - | -11.64% |
| 08/03 | （空売り報告）Jane Street Asia Trading Limited 257,240株（1.07%）-0.06% |
| 07/31 | 4,091 | 4,152 | 3,863 | 3,912 | +10.79% | 3,112,195 | - | -13.41% |
| 07/31 | （空売り報告）Jane Street Asia Trading Limited 257,240株（1.13%）再IN |
| 07/30 | 3,451 | 3,675 | 3,404 | 3,531 | +1.79% | 2,253,672 | - | -22.6% |
| 07/29 | 3,710 | 3,783 | 3,360 | 3,469 | -8.35% | 3,757,373 | - | -24.73% |
| 07/28 | 3,950 | 3,950 | 3,751 | 3,785 | -11.13% | 1,366,871 | - | -18.83% |
| 07/27 | 4,322 | 4,326 | 4,161 | 4,259 | +0.16% | 1,133,517 | - | -9.67% |
| 07/24 | 4,409 | 4,458 | 4,196 | 4,252 | -5.07% | 1,532,338 | - | -10.33% |
| 07/23 | 4,536 | 4,626 | 4,472 | 4,479 | +1.89% | 1,151,626 | - | -6.04% |
| 07/22 | 4,603 | 4,622 | 4,395 | 4,396 | +0.3% | 1,359,027 | - | -7.99% |
| 07/21 | 4,262 | 4,395 | 4,185 | 4,383 | +3.54% | 1,309,520 | - | -8.42% |
| 07/17 | 4,335 | 4,377 | 4,078 | 4,233 | -9.38% | 3,457,096 | - | -11.78% |
| 07/17 | （空売り報告）Jane Street Asia Trading Limited 0株（0%）-0.53%義務消失 |
| 07/16 | 4,777 | 4,777 | 4,588 | 4,671 | -5% | 2,576,410 | - | -2.75% |
| 07/16 | （空売り報告）Jane Street Asia Trading Limited 124,788株（0.53%）再IN |
| 07/15 | 4,809 | 4,937 | 4,765 | 4,917 | +3.76% | 2,370,179 | - | +2.87% |
| 07/14 | 4,648 | 4,778 | 4,588 | 4,739 | +0.23% | 1,785,900 | - | -0.17% |
| 07/13 | 4,849 | 5,010 | 4,683 | 4,728 | -2.54% | 1,959,598 | - | +0.11% |
| 07/10 | 4,857 | 4,977 | 4,716 | 4,851 | +2.45% | 3,052,937 | - | +3.39% |
| 07/09 | 4,658 | 4,780 | 4,635 | 4,735 | +4.8% | 2,267,881 | - | +1.39% |
| 07/08 | 4,527 | 4,676 | 4,478 | 4,518 | -3.19% | 1,367,936 | - | -3.07% |
| 07/07 | 4,820 | 4,902 | 4,636 | 4,667 | -4.48% | 1,551,964 | - | +0.24% |
| 07/07 | （空売り報告）モルガン・スタンレーMUFG証券 47,617株（0.21%）-0.38%義務消失 |
| 07/06 | 5,067 | 5,068 | 4,770 | 4,886 | -2.46% | 1,639,986 | - | +5.44% |
| 07/06 | （空売り報告）モルガン・スタンレーMUFG証券 129,680株（0.59%）再IN |
| 07/03 | 4,763 | 5,009 | 4,573 | 5,009 | +3.64% | 2,570,206 | - | +8.82% |
| 07/02 | 4,856 | 4,964 | 4,780 | 4,833 | -6.55% | 2,017,007 | - | +5.82% |
| 07/01 | 5,164 | 5,288 | 5,070 | 5,172 | +4.7% | 2,701,023 | - | +14.02% |
| 06/30 | 4,922 | 5,010 | 4,812 | 4,940 | +3.05% | 2,042,079 | - | +9.92% |
| 06/29 | 4,838 | 4,847 | 4,573 | 4,794 | +0.21% | 1,626,353 | - | +7.51% |
| 06/26 | 4,925 | 5,024 | 4,725 | 4,784 | -4.8% | 4,129,359 | - | +7.92% |
| 06/25 | 4,985 | 5,040 | 4,894 | 5,025 | +6.73% | 4,708,611 | - | +14.26% |
| 06/24 | 4,775 | 4,869 | 4,601 | 4,708 | -1.96% | 4,257,687 | - | +8.28% |
| 06/23 | 5,179 | 5,188 | 4,802 | 4,802 | -5.81% | 3,145,083 | - | +11.54% |
| 06/22 | 4,975 | 5,142 | 4,939 | 5,098 | +3.32% | 2,244,416 | - | +19.7% |
| 06/19 | 5,088 | 5,088 | 4,892 | 4,934 | +1% | 1,876,194 | - | +17.31% |
| 06/18 | 4,796 | 4,920 | 4,740 | 4,885 | +3.21% | 3,869,120 | - | +17.37% |
| 06/17 | 4,530 | 4,744 | 4,503 | 4,733 | +2.89% | 2,886,454 | - | +14.71% |
| 06/16 | 4,702 | 4,733 | 4,600 | 4,600 | -1.86% | 3,276,317 | - | +12.33% |
| 06/15 | 4,585 | 4,693 | 4,560 | 4,687 | +7.23% | 1,634,742 | - | +15.1% |
| 06/12 | 4,326 | 4,444 | 4,325 | 4,371 | +6.92% | 2,542,708 | - | +8.06% |
| 06/11 | 3,916 | 4,114 | 3,865 | 4,088 | +0.12% | 5,900,703 | - | +1.41% |
| 06/10 | 4,072 | 4,232 | 4,033 | 4,083 | -1.38% | 4,809,925 | - | +1.42% |
| 06/09 | 4,093 | 4,187 | 3,998 | 4,140 | +4.73% | 6,228,667 | - | +3.27% |
| 06/08 | （IR情報）11:00 2026年4月期(2025年10月25日～2026年4月24日)決算短信 |
| 06/08 | 3,928 | 4,065 | 3,921 | 3,953 | -8.37% | 3,292,320 | - | -0.93% |
| 06/05 | 4,380 | 4,382 | 4,205 | 4,314 | -3.9% | 4,016,392 | - | +8.42% |
| 06/04 | 4,353 | 4,489 | 4,342 | 4,489 | +1.65% | 5,220,061 | - | +13.44% |
| 06/03 | 4,255 | 4,477 | 4,255 | 4,416 | +7.29% | 4,997,107 | - | +12.48% |
| 06/02 | 4,065 | 4,116 | 3,950 | 4,116 | +0.44% | 4,490,886 | - | +5.67% |
| 06/01 | 4,194 | 4,194 | 4,074 | 4,098 | -0.63% | 2,179,709 | - | +5.73% |
| 05/29 | 4,170 | 4,178 | 4,071 | 4,124 | +1.7% | 2,553,965 | - | +6.87% |
| 05/28 | 4,023 | 4,110 | 3,967 | 4,055 | -1.48% | 3,390,662 | - | +5.68% |
| 05/28 | （空売り報告）Jane Street Asia Trading Limited 35,364株（0.18%）-0.57%義務消失 |
| 05/27 | 4,189 | 4,240 | 4,108 | 4,116 | +1.16% | 4,056,158 | - | +7.83% |
| 05/27 | （空売り報告）Jane Street Asia Trading Limited 144,809株（0.75%）新規 |
| 05/26 | 4,177 | 4,177 | 4,034 | 4,069 | -1.48% | 2,788,403 | - | +7.11% |
| 05/25 | 4,034 | 4,161 | 4,020 | 4,130 | +5.6% | 956,939 | - | +9.29% |
| 05/22 | 3,866 | 3,932 | 3,863 | 3,911 | +3.36% | 2,125,448 | - | +4.07% |
| 05/21 | 3,720 | 3,860 | 3,710 | 3,784 | +4.53% | 2,447,718 | - | +1.2% |
| 05/20 | 3,638 | 3,656 | 3,539 | 3,620 | -0.98% | 3,681,852 | - | -2.84% |
| 05/19 | 3,794 | 3,800 | 3,626 | 3,656 | -3.43% | 3,382,615 | - | -1.59% |
| 05/18 | 3,851 | 3,879 | 3,757 | 3,786 | -0.86% | 999,733 | - | +2.24% |
| 05/15 | 4,104 | 4,104 | 3,779 | 3,819 | -4.57% | 2,624,096 | - | +3.92% |
| 05/14 | 4,101 | 4,181 | 4,000 | 4,002 | +1.47% | 1,646,160 | - | +9.76% |
| 05/13 | 3,908 | 4,000 | 3,845 | 3,944 | -1.91% | 1,642,393 | - | +9.28% |
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。
