| 2026 |
| 05/13 | 917 | 921 | 914 | 914 | -1.61% | 4,600 | 46億5965万 | 0% |
| 05/12 | 924 | 929 | 924 | 929 | +0.54% | 1,500 | 47億3613万 | +1.64% |
| 05/11 | 922 | 924 | 917 | 924 | +0.22% | 1,200 | 47億1064万 | +1.2% |
| 05/08 | 926 | 926 | 917 | 922 | -0.43% | 1,800 | 47億44万 | +0.99% |
| 05/07 | 926 | 926 | 926 | 926 | +0.65% | 800 | 47億2083万 | +1.54% |
| 05/01 | 920 | 920 | 920 | 920 | 0% | 100 | 46億9024万 | +0.99% |
| 04/30 | 915 | 924 | 915 | 920 | +0.66% | 700 | 46億9024万 | +0.99% |
| 04/27 | 914 | 914 | 914 | 914 | -0.44% | 300 | 46億5965万 | +0.44% |
| 04/24 | 928 | 928 | 918 | 918 | -0.76% | 800 | 46億8005万 | +0.88% |
| 04/23 | 934 | 934 | 925 | 925 | -0.96% | 700 | 47億1573万 | +1.76% |
| 04/22 | 918 | 934 | 918 | 934 | +2.08% | 1,300 | 47億6162万 | +2.86% |
| 04/21 | 915 | 915 | 915 | 915 | 0% | 200 | 46億6475万 | +0.88% |
| 04/20 | 911 | 919 | 906 | 915 | -0.22% | 4,000 | 46億6475万 | +0.88% |
| 04/17 | 911 | 917 | 911 | 917 | +0.88% | 1,900 | 46億7495万 | +1.1% |
| 04/16 | 906 | 909 | 906 | 909 | +0.33% | 800 | 46億3416万 | +0.33% |
| 04/15 | 906 | 906 | 906 | 906 | -0.77% | 800 | 46億1887万 | 0% |
| 04/14 | 910 | 913 | 905 | 913 | +1% | 3,300 | 46億5456万 | +0.77% |
| 04/13 | 907 | 907 | 904 | 904 | -0.22% | 1,300 | 46億867万 | -0.22% |
| 04/10 | 907 | 909 | 904 | 906 | -0.11% | 3,300 | 46億1887万 | 0% |
| 04/09 | 906 | 907 | 906 | 907 | 0% | 5,700 | 46億2397万 | +0.11% |
| 04/08 | 903 | 907 | 903 | 907 | +0.44% | 1,800 | 46億2397万 | +0.11% |
| 04/07 | 901 | 908 | 901 | 903 | +0.33% | 1,400 | 46億358万 | -0.33% |
| 04/06 | 900 | 900 | 899 | 900 | +0.11% | 6,300 | 45億8828万 | -0.66% |
| 04/03 | 904 | 904 | 899 | 899 | -1.32% | 3,500 | 45億8318万 | -0.88% |
| 04/02 | 911 | 915 | 911 | 911 | -0.11% | 1,200 | 46億4436万 | +0.44% |
| 04/01 | 906 | 912 | 901 | 912 | +0.66% | 3,300 | 46億4946万 | +0.55% |
| 03/31 | 901 | 906 | 901 | 906 | 0% | 500 | 46億1887万 | -0.22% |
| 03/30 | 906 | 907 | 902 | 906 | 0% | 3,700 | 46億1887万 | -0.22% |
| 03/27 | 902 | 906 | 902 | 906 | +0.44% | 2,800 | 46億1887万 | -0.33% |
| 03/26 | 902 | 902 | 902 | 902 | -0.66% | 600 | 45億9848万 | -0.77% |
| 03/25 | 908 | 908 | 908 | 908 | +0.33% | 1,400 | 46億2907万 | -0.11% |
| 03/24 | 909 | 910 | 901 | 905 | -0.33% | 7,800 | 46億1377万 | -0.44% |
| 03/23 | 902 | 917 | 902 | 908 | +0.67% | 8,400 | 46億2907万 | -0.11% |
| 03/19 | 903 | 910 | 902 | 902 | -0.66% | 4,000 | 45億9848万 | -0.88% |
| 03/18 | 901 | 908 | 901 | 908 | +0.44% | 800 | 46億2907万 | -0.22% |
| 03/17 | 902 | 905 | 902 | 904 | -0.22% | 2,200 | 46億867万 | -0.55% |
| 03/16 | 898 | 907 | 897 | 906 | -0.22% | 3,000 | 46億1887万 | -0.33% |
| 03/13 | 907 | 908 | 904 | 908 | +0.11% | 700 | 46億2907万 | -0.11% |
| 03/12 | 908 | 909 | 906 | 907 | +0.11% | 1,700 | 46億2397万 | -0.11% |
| 03/11 | 905 | 906 | 904 | 906 | 0% | 2,400 | 46億1887万 | -0.22% |
| 03/10 | 904 | 906 | 901 | 906 | +0.55% | 2,800 | 46億1887万 | -0.22% |
| 03/09 | 904 | 904 | 901 | 901 | -0.33% | 900 | 45億9338万 | -0.66% |
| 03/06 | 902 | 904 | 902 | 904 | -0.22% | 300 | 46億867万 | -0.33% |
| 03/05 | 900 | 910 | 900 | 906 | -0.22% | 2,400 | 46億1887万 | -0.11% |
| 03/04 | 907 | 913 | 901 | 908 | +0.11% | 6,700 | 46億2907万 | +0.11% |
| 03/03 | 907 | 907 | 907 | 907 | -0.77% | 2,100 | 46億2397万 | +0.11% |
| 03/02 | 911 | 918 | 911 | 914 | -0.44% | 2,100 | 46億5965万 | +0.99% |
| 02/27 | 918 | 918 | 908 | 918 | 0% | 2,000 | 46億8005万 | +1.44% |
| 02/26 | 904 | 918 | 904 | 918 | +0.88% | 2,000 | 46億8005万 | +1.55% |
| 02/25 | 920 | 920 | 906 | 910 | -0.76% | 4,000 | 46億3926万 | +0.78% |
| 02/24 | 919 | 919 | 917 | 917 | +0.11% | 500 | 46億7495万 | +1.55% |
| 02/20 | 917 | 924 | 916 | 916 | -0.43% | 1,700 | 46億6985万 | +1.55% |
| 02/19 | 913 | 920 | 907 | 920 | +0.11% | 3,400 | 46億9024万 | +2% |
| 02/18 | 906 | 919 | 906 | 919 | +1.1% | 5,000 | 46億8515万 | +2% |
| 02/17 | 908 | 909 | 905 | 909 | +0.11% | 1,700 | 46億3416万 | +1% |
| 02/16 | 901 | 908 | 890 | 908 | +0.22% | 9,900 | 46億2907万 | +0.89% |
| 02/13 | （IR情報）15:45 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 911 | 911 | 902 | 906 | -0.44% | 5,400 | 46億1887万 | +0.78% |
| 02/12 | 903 | 910 | 898 | 910 | +0.89% | 7,700 | 46億3926万 | +1.22% |
| 02/10 | 903 | 903 | 900 | 902 | +0.33% | 1,500 | 45億9848万 | +0.45% |
| 02/09 | 903 | 903 | 898 | 899 | +0.22% | 2,700 | 45億8318万 | +0.11% |
| 02/06 | 900 | 900 | 895 | 897 | -0.11% | 3,700 | 45億7299万 | -0.11% |
| 02/05 | 901 | 902 | 896 | 898 | -0.22% | 5,400 | 45億7809万 | 0% |
| 02/04 | 900 | 900 | 900 | 900 | +0.11% | 300 | 45億8828万 | +0.33% |
| 02/03 | 901 | 901 | 896 | 899 | -0.22% | 2,600 | 45億8318万 | +0.22% |
| 02/02 | 899 | 901 | 899 | 901 | +0.67% | 1,700 | 45億9338万 | +0.56% |
| 01/30 | 895 | 895 | 895 | 895 | -0.22% | 100 | 45億6279万 | -0.11% |
| 01/29 | 901 | 901 | 897 | 897 | -0.44% | 1,200 | 45億7299万 | +0.11% |
| 01/28 | 901 | 901 | 898 | 901 | +0.67% | 2,300 | 45億9338万 | +0.67% |
| 01/27 | 893 | 895 | 892 | 895 | +0.22% | 1,300 | 45億6279万 | 0% |
| 01/26 | 902 | 902 | 893 | 893 | -0.22% | 3,300 | 45億5259万 | -0.11% |
| 01/23 | 902 | 902 | 894 | 895 | 0% | 1,600 | 45億6279万 | +0.11% |
| 01/22 | 894 | 895 | 894 | 895 | +0.22% | 400 | 45億6279万 | +0.11% |
| 01/21 | 904 | 904 | 893 | 893 | -1.22% | 1,100 | 45億5259万 | -0.11% |
| 01/20 | 902 | 904 | 895 | 904 | +0.22% | 3,100 | 46億867万 | +1.23% |
| 01/19 | 904 | 904 | 901 | 902 | +0.11% | 4,800 | 45億9848万 | +1.01% |
| 01/16 | 905 | 905 | 891 | 901 | -0.44% | 5,100 | 45億9338万 | +1.01% |
| 01/15 | 905 | 905 | 904 | 905 | 0% | 3,300 | 46億1377万 | +1.46% |
| 01/14 | 904 | 905 | 902 | 905 | +0.56% | 2,000 | 46億1377万 | +1.57% |
| 01/13 | 902 | 902 | 900 | 900 | -0.33% | 2,500 | 45億8828万 | +1.12% |
| 01/09 | 898 | 903 | 897 | 903 | +1.57% | 3,700 | 46億358万 | +1.46% |
| 01/08 | 891 | 894 | 889 | 889 | -0.22% | 2,600 | 45億3220万 | 0% |
| 01/07 | 899 | 904 | 890 | 891 | -1% | 3,500 | 45億4240万 | +0.22% |
| 01/06 | 902 | 902 | 900 | 900 | +0.22% | 1,600 | 45億8828万 | +1.24% |
| 01/05 | 893 | 898 | 892 | 898 | +0.67% | 2,600 | 45億7809万 | +1.01% |
| 2025 |
| 12/30 | 891 | 892 | 891 | 892 | +0.11% | 500 | 45億4750万 | +0.45% |
| 12/29 | 890 | 891 | 890 | 891 | +0.34% | 800 | 45億4240万 | +0.34% |
| 12/26 | 884 | 888 | 883 | 888 | +0.11% | 4,500 | 45億2710万 | 0% |
| 12/25 | 885 | 887 | 883 | 887 | +0.11% | 10,200 | 45億2201万 | -0.11% |
| 12/24 | 890 | 890 | 885 | 886 | -0.45% | 1,300 | 45億1691万 | -0.23% |
| 12/23 | 890 | 890 | 888 | 890 | 0% | 2,400 | 45億3730万 | +0.11% |
| 12/22 | 889 | 890 | 887 | 890 | +0.23% | 1,300 | 45億3730万 | +0.11% |
| 12/19 | 888 | 888 | 888 | 888 | 0% | 800 | 45億2710万 | -0.22% |
| 12/18 | 886 | 888 | 885 | 888 | +0.34% | 2,000 | 45億2710万 | -0.22% |
| 12/17 | 889 | 889 | 884 | 885 | -0.56% | 5,000 | 45億1181万 | -0.67% |
| 12/16 | 888 | 890 | 888 | 890 | +0.11% | 1,700 | 45億3730万 | -0.11% |
| 12/15 | 887 | 889 | 885 | 889 | +0.23% | 3,900 | 45億3220万 | -0.22% |
| 12/12 | 890 | 890 | 885 | 887 | -0.11% | 5,400 | 45億2201万 | -0.56% |
| 12/11 | 888 | 888 | 886 | 888 | +0.11% | 3,100 | 45億2710万 | -0.45% |
| 12/10 | 888 | 888 | 887 | 887 | -0.11% | 3,800 | 45億2201万 | -0.67% |
| 12/09 | 888 | 888 | 887 | 888 | -0.11% | 1,800 | 45億2710万 | -0.56% |
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。
