| 2026 |
| 10/02 | 3,665 | 3,665 | 3,630 | 3,630 | -0.95% | 900 | - | -1.49% |
| 10/01 | 3,690 | 3,690 | 3,655 | 3,665 | -0.68% | 2,500 | - | -0.6% |
| 09/30 | 3,705 | 3,755 | 3,660 | 3,690 | -1.86% | 2,600 | - | +0.08% |
| 09/29 | 3,785 | 3,785 | 3,650 | 3,760 | -0.92% | 3,000 | - | +2.01% |
| 09/28 | 3,820 | 3,855 | 3,780 | 3,795 | +1.2% | 4,100 | - | +3.04% |
| 09/25 | 3,690 | 3,750 | 3,690 | 3,750 | +1.63% | 1,500 | - | +1.93% |
| 09/24 | 3,690 | 3,690 | 3,685 | 3,690 | +0.14% | 3,500 | - | +0.35% |
| 09/18 | 3,700 | 3,700 | 3,685 | 3,685 | +0.14% | 1,100 | - | +0.27% |
| 09/17 | 3,685 | 3,685 | 3,680 | 3,680 | -0.14% | 900 | - | +0.11% |
| 09/16 | 3,690 | 3,690 | 3,685 | 3,685 | +0.41% | 800 | - | +0.27% |
| 09/15 | 3,695 | 3,695 | 3,660 | 3,670 | -0.27% | 1,000 | - | -0.08% |
| 09/14 | 3,680 | 3,680 | 3,660 | 3,680 | +0.55% | 400 | - | +0.25% |
| 09/11 | 3,660 | 3,690 | 3,650 | 3,660 | 0% | 2,200 | - | -0.27% |
| 09/10 | 3,700 | 3,700 | 3,660 | 3,660 | -1.08% | 1,800 | - | -0.22% |
| 09/09 | 3,680 | 3,700 | 3,670 | 3,700 | +0.27% | 1,400 | - | +0.93% |
| 09/08 | 3,680 | 3,690 | 3,680 | 3,690 | +0.14% | 300 | - | +0.71% |
| 09/07 | 3,685 | 3,700 | 3,685 | 3,685 | 0% | 1,000 | - | +0.63% |
| 09/04 | 3,695 | 3,695 | 3,685 | 3,685 | +0.14% | 500 | - | +0.63% |
| 09/03 | 3,675 | 3,695 | 3,675 | 3,680 | +0.27% | 900 | - | +0.55% |
| 09/02 | 3,665 | 3,670 | 3,665 | 3,670 | +0.14% | 400 | - | +0.27% |
| 09/01 | 3,660 | 3,695 | 3,660 | 3,665 | +0.14% | 1,400 | - | +0.16% |
| 08/31 | 3,675 | 3,680 | 3,660 | 3,660 | 0% | 900 | - | +0.08% |
| 08/28 | 3,665 | 3,665 | 3,655 | 3,660 | -0.14% | 2,200 | - | +0.11% |
| 08/27 | 3,685 | 3,685 | 3,665 | 3,665 | +0.14% | 500 | - | +0.33% |
| 08/26 | 3,695 | 3,695 | 3,660 | 3,660 | -0.41% | 2,900 | - | +0.36% |
| 08/25 | 3,675 | 3,675 | 3,670 | 3,675 | +0.27% | 700 | - | +0.91% |
| 08/24 | 3,675 | 3,675 | 3,660 | 3,665 | -0.27% | 3,200 | - | +0.8% |
| 08/21 | 3,660 | 3,680 | 3,660 | 3,675 | -0.14% | 1,600 | - | +1.24% |
| 08/20 | 3,655 | 3,690 | 3,655 | 3,680 | -0.54% | 1,400 | - | +1.6% |
| 08/19 | 3,665 | 3,700 | 3,660 | 3,700 | +0.14% | 1,700 | - | +2.38% |
| 08/18 | 3,685 | 3,695 | 3,665 | 3,695 | +1.09% | 500 | - | +2.52% |
| 08/17 | 3,700 | 3,700 | 3,655 | 3,655 | -0.95% | 1,700 | - | +1.67% |
| 08/14 | 3,670 | 3,695 | 3,660 | 3,690 | +0.54% | 3,500 | - | +2.87% |
| 08/13 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/13 | 3,645 | 3,670 | 3,620 | 3,670 | +0.82% | 2,300 | - | +2.6% |
| 08/12 | 3,620 | 3,645 | 3,620 | 3,640 | +0.69% | 800 | - | +1.99% |
| 08/10 | 3,615 | 3,620 | 3,615 | 3,615 | -0.69% | 800 | - | +1.49% |
| 08/07 | 3,625 | 3,655 | 3,615 | 3,640 | +0.28% | 800 | - | +2.33% |
| 08/06 | 3,630 | 3,630 | 3,630 | 3,630 | +0.69% | 300 | - | +2.28% |
| 08/05 | 3,635 | 3,665 | 3,605 | 3,605 | -1.23% | 1,700 | - | +1.75% |
| 08/04 | 3,610 | 3,680 | 3,610 | 3,650 | +0.27% | 1,700 | - | +3.14% |
| 08/03 | 3,680 | 3,680 | 3,630 | 3,640 | -1.09% | 1,400 | - | +3.03% |
| 07/31 | 3,625 | 3,680 | 3,620 | 3,680 | +1.24% | 1,200 | - | +4.34% |
| 07/30 | 3,680 | 3,680 | 3,635 | 3,635 | -1.09% | 500 | - | +3.27% |
| 07/29 | 3,670 | 3,675 | 3,615 | 3,675 | +0.68% | 3,300 | - | +4.58% |
| 07/27 | 3,660 | 3,660 | 3,610 | 3,650 | +0.83% | 2,300 | - | +4.05% |
| 07/24 | 3,590 | 3,620 | 3,590 | 3,620 | 0% | 2,800 | - | +3.4% |
| 07/23 | 3,600 | 3,620 | 3,595 | 3,620 | +0.7% | 11,000 | - | +3.55% |
| 07/22 | 3,545 | 3,595 | 3,545 | 3,595 | +1.99% | 3,000 | - | +2.98% |
| 07/21 | 3,530 | 3,530 | 3,510 | 3,525 | +0.14% | 3,100 | - | +1.12% |
| 07/17 | 3,535 | 3,535 | 3,520 | 3,520 | -0.42% | 1,500 | - | +1.06% |
| 07/16 | 3,515 | 3,540 | 3,510 | 3,535 | +0.71% | 2,500 | - | +1.55% |
| 07/15 | 3,490 | 3,555 | 3,475 | 3,510 | +0.86% | 4,300 | - | +0.92% |
| 07/14 | 3,485 | 3,485 | 3,460 | 3,480 | +0.43% | 1,800 | - | +0.12% |
| 07/13 | 3,490 | 3,490 | 3,460 | 3,465 | 0% | 3,700 | - | -0.32% |
| 07/10 | 3,465 | 3,465 | 3,455 | 3,465 | +0.29% | 900 | - | -0.32% |
| 07/09 | 3,465 | 3,465 | 3,450 | 3,455 | -0.29% | 1,000 | - | -0.6% |
| 07/08 | 3,460 | 3,465 | 3,455 | 3,465 | +0.43% | 1,600 | - | -0.32% |
| 07/07 | 3,450 | 3,470 | 3,445 | 3,450 | 0% | 4,400 | - | -0.75% |
| 07/06 | 3,450 | 3,480 | 3,450 | 3,450 | -0.43% | 3,000 | - | -0.81% |
| 07/03 | 3,450 | 3,480 | 3,450 | 3,465 | -0.72% | 4,700 | - | -0.4% |
| 07/02 | 3,510 | 3,510 | 3,465 | 3,490 | +0.87% | 1,400 | - | +0.32% |
| 07/01 | 3,470 | 3,505 | 3,455 | 3,460 | -0.29% | 1,800 | - | -0.55% |
| 06/30 | 3,515 | 3,515 | 3,440 | 3,470 | -1.14% | 4,400 | - | -0.34% |
| 06/29 | 3,500 | 3,550 | 3,500 | 3,510 | +0.29% | 1,300 | - | +0.75% |
| 06/26 | 3,485 | 3,500 | 3,485 | 3,500 | +0.29% | 1,000 | - | +0.49% |
| 06/25 | 3,500 | 3,500 | 3,485 | 3,490 | 0% | 1,200 | - | +0.23% |
| 06/24 | 3,490 | 3,510 | 3,490 | 3,490 | -0.43% | 800 | - | +0.26% |
| 06/23 | 3,505 | 3,505 | 3,490 | 3,505 | -0.14% | 3,100 | - | +0.66% |
| 06/22 | 3,495 | 3,515 | 3,495 | 3,510 | +0.57% | 1,800 | - | +0.89% |
| 06/19 | 3,495 | 3,500 | 3,475 | 3,490 | -0.14% | 1,000 | - | +0.4% |
| 06/18 | 3,490 | 3,500 | 3,490 | 3,495 | +0.58% | 900 | - | +0.6% |
| 06/17 | 3,470 | 3,500 | 3,470 | 3,475 | +0.14% | 700 | - | +0.06% |
| 06/16 | 3,485 | 3,485 | 3,470 | 3,470 | 0% | 1,400 | - | -0.06% |
| 06/15 | 3,465 | 3,475 | 3,465 | 3,470 | 0% | 1,000 | - | -0.03% |
| 06/12 | 3,455 | 3,480 | 3,455 | 3,470 | +0.43% | 1,400 | - | 0% |
| 06/11 | 3,455 | 3,485 | 3,450 | 3,455 | -0.14% | 1,500 | - | -0.4% |
| 06/10 | 3,480 | 3,485 | 3,460 | 3,460 | -0.57% | 1,100 | - | -0.23% |
| 06/09 | 3,480 | 3,480 | 3,480 | 3,480 | +0.58% | 800 | - | +0.35% |
| 06/08 | 3,465 | 3,480 | 3,455 | 3,460 | 0% | 1,200 | - | -0.2% |
| 06/05 | 3,475 | 3,480 | 3,460 | 3,460 | -0.14% | 700 | - | -0.26% |
| 06/04 | 3,465 | 3,465 | 3,465 | 3,465 | 0% | 100 | - | -0.26% |
| 06/03 | 3,460 | 3,480 | 3,460 | 3,465 | -0.57% | 700 | - | -0.32% |
| 06/02 | 3,485 | 3,485 | 3,485 | 3,485 | 0% | 100 | - | +0.23% |
| 06/01 | 3,480 | 3,485 | 3,480 | 3,485 | +0.72% | 300 | - | +0.26% |
| 05/29 | 3,520 | 3,520 | 3,460 | 3,460 | -1.14% | 3,500 | - | -0.43% |
| 05/27 | 3,510 | 3,510 | 3,500 | 3,500 | -0.57% | 600 | - | +0.72% |
| 05/26 | 3,565 | 3,565 | 3,515 | 3,520 | -0.14% | 1,400 | - | +1.38% |
| 05/25 | 3,500 | 3,575 | 3,500 | 3,525 | +1.29% | 3,800 | - | +1.64% |
| 05/22 | 3,475 | 3,495 | 3,450 | 3,480 | 0% | 4,100 | - | +0.46% |
| 05/21 | 3,520 | 3,525 | 3,480 | 3,480 | +0.29% | 800 | - | +0.49% |
| 05/20 | 3,505 | 3,505 | 3,450 | 3,470 | -1% | 1,200 | - | +0.2% |
| 05/19 | 3,435 | 3,505 | 3,435 | 3,505 | +2.04% | 2,600 | - | +1.18% |
| 05/18 | 3,460 | 3,460 | 3,435 | 3,435 | -0.29% | 1,500 | - | -0.84% |
| 05/15 | 3,440 | 3,445 | 3,420 | 3,445 | +0.15% | 1,300 | - | -0.61% |
| 05/14 | 3,440 | 3,440 | 3,420 | 3,440 | -0.86% | 3,000 | - | -0.81% |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 3,445 | 3,470 | 3,440 | 3,470 | +0.73% | 600 | - | 0% |
| 05/12 | 3,450 | 3,475 | 3,445 | 3,445 | 0% | 1,400 | - | -0.72% |
| 05/08 | 3,455 | 3,455 | 3,440 | 3,445 | -0.29% | 1,300 | - | -0.75% |
| 05/07 | 3,445 | 3,500 | 3,445 | 3,455 | +0.58% | 700 | - | -0.52% |
| 05/01 | 3,455 | 3,540 | 3,435 | 3,435 | 0% | 3,200 | - | -1.35% |
| 04/28 | （IR情報）15:30 投資有価証券売却益(特別利益)の計上に関するお知らせ |
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。
