| 2026 |
| 08/21 | 1,486 | 1,490 | 1,480 | 1,488 | +0.34% | 3,800 | 38億7624万 | +1.22% |
| 08/20 | 1,480 | 1,483 | 1,480 | 1,483 | +0.2% | 500 | 38億6321万 | +1.02% |
| 08/19 | 1,482 | 1,491 | 1,480 | 1,480 | -0.94% | 1,000 | 38億5540万 | +1.02% |
| 08/18 | 1,501 | 1,501 | 1,477 | 1,494 | -0.86% | 3,100 | 38億9187万 | +2.12% |
| 08/17 | 1,501 | 1,509 | 1,498 | 1,507 | +0.87% | 11,300 | 39億2573万 | +3.22% |
| 08/14 | 1,494 | 1,494 | 1,490 | 1,494 | 0% | 2,600 | 38億9187万 | +2.61% |
| 08/13 | 1,487 | 1,499 | 1,485 | 1,494 | +0.67% | 4,400 | 38億9187万 | +2.82% |
| 08/12 | 1,480 | 1,486 | 1,477 | 1,484 | +0.41% | 1,600 | 38億6582万 | +2.34% |
| 08/10 | 1,466 | 1,478 | 1,466 | 1,478 | +0.89% | 2,200 | 38億5019万 | +2.14% |
| 08/07 | 1,457 | 1,465 | 1,457 | 1,465 | +0.14% | 2,000 | 38億1632万 | +1.38% |
| 08/06 | 1,475 | 1,480 | 1,452 | 1,463 | -0.81% | 4,100 | 38億1111万 | +1.39% |
| 08/05 | 1,472 | 1,475 | 1,472 | 1,475 | +0.2% | 900 | 38億4237万 | +2.43% |
| 08/04 | 1,482 | 1,482 | 1,472 | 1,472 | -0.14% | 1,100 | 38億3456万 | +2.44% |
| 08/03 | 1,480 | 1,480 | 1,474 | 1,474 | -0.67% | 700 | 38億3977万 | +2.72% |
| 07/31 | 1,489 | 1,489 | 1,475 | 1,484 | +0.47% | 2,500 | 38億6582万 | +3.56% |
| 07/30 | 1,470 | 1,489 | 1,470 | 1,477 | +0.48% | 3,700 | 38億4758万 | +3.29% |
| 07/29 | 1,476 | 1,479 | 1,468 | 1,470 | -0.27% | 2,300 | 38億2935万 | +2.94% |
| 07/28 | 1,452 | 1,480 | 1,452 | 1,474 | +1.73% | 9,600 | 38億3977万 | +3.37% |
| 07/27 | 1,445 | 1,449 | 1,442 | 1,449 | +0.28% | 3,000 | 37億7464万 | +1.76% |
| 07/24 | 1,445 | 1,446 | 1,444 | 1,445 | 0% | 1,900 | 37億6422万 | +1.47% |
| 07/23 | 1,446 | 1,446 | 1,442 | 1,445 | -0.14% | 1,000 | 37億6422万 | +1.55% |
| 07/22 | 1,440 | 1,447 | 1,440 | 1,447 | +0.7% | 1,000 | 37億6943万 | +1.69% |
| 07/21 | 1,428 | 1,457 | 1,428 | 1,437 | +0.21% | 8,000 | 37億4338万 | +0.98% |
| 07/17 | 1,436 | 1,437 | 1,431 | 1,434 | +0.14% | 3,100 | 37億3557万 | +0.77% |
| 07/16 | 1,432 | 1,436 | 1,423 | 1,432 | +0.07% | 3,500 | 37億3036万 | +0.63% |
| 07/15 | 1,429 | 1,434 | 1,427 | 1,431 | +0.49% | 3,400 | 37億2775万 | +0.49% |
| 07/14 | 1,420 | 1,424 | 1,418 | 1,424 | +0.28% | 4,900 | 37億952万 | 0% |
| 07/13 | 1,423 | 1,423 | 1,419 | 1,420 | +0.14% | 1,000 | 36億9910万 | -0.28% |
| 07/10 | 1,420 | 1,420 | 1,416 | 1,418 | +0.35% | 3,200 | 36億9389万 | -0.49% |
| 07/09 | 1,420 | 1,420 | 1,411 | 1,413 | -0.28% | 5,600 | 36億8086万 | -0.91% |
| 07/08 | 1,420 | 1,420 | 1,416 | 1,417 | -0.21% | 900 | 36億9128万 | -0.7% |
| 07/07 | 1,420 | 1,420 | 1,416 | 1,420 | +0.07% | 1,800 | 36億9910万 | -0.56% |
| 07/06 | 1,419 | 1,420 | 1,406 | 1,419 | +0.78% | 5,100 | 36億9649万 | -0.63% |
| 07/03 | 1,416 | 1,421 | 1,407 | 1,408 | -0.49% | 1,600 | 36億6784万 | -1.47% |
| 07/02 | 1,401 | 1,416 | 1,401 | 1,415 | +1.07% | 2,000 | 36億8607万 | -1.05% |
| 07/01 | 1,410 | 1,410 | 1,400 | 1,400 | -0.71% | 8,400 | 36億4700万 | -2.17% |
| 06/30 | 1,429 | 1,429 | 1,410 | 1,410 | -0.07% | 5,500 | 36億7305万 | -1.54% |
| 06/29 | 1,420 | 1,429 | 1,411 | 1,411 | -0.42% | 4,500 | 36億7565万 | -1.54% |
| 06/26 | 1,411 | 1,417 | 1,402 | 1,417 | +0.64% | 9,900 | 36億9128万 | -1.19% |
| 06/25 | 1,430 | 1,431 | 1,408 | 1,408 | -1.54% | 9,600 | 36億6784万 | -1.81% |
| 06/24 | 1,426 | 1,432 | 1,426 | 1,430 | +0.35% | 3,800 | 37億2515万 | -0.35% |
| 06/23 | 1,435 | 1,437 | 1,425 | 1,425 | -0.49% | 5,100 | 37億1212万 | -0.7% |
| 06/22 | 1,435 | 1,439 | 1,432 | 1,432 | -0.28% | 25,400 | 37億3036万 | -0.21% |
| 06/19 | 1,436 | 1,439 | 1,436 | 1,436 | +0.14% | 6,200 | 37億4078万 | +0.14% |
| 06/18 | 1,441 | 1,441 | 1,434 | 1,434 | -0.49% | 5,800 | 37億3557万 | 0% |
| 06/17 | 1,438 | 1,444 | 1,438 | 1,441 | +0.21% | 2,600 | 37億5380万 | +0.49% |
| 06/16 | 1,440 | 1,442 | 1,437 | 1,438 | +0.14% | 5,000 | 37億4599万 | +0.35% |
| 06/15 | 1,440 | 1,441 | 1,427 | 1,436 | -0.83% | 14,600 | 37億4078万 | +0.21% |
| 06/12 | （IR情報）16:00 2026年4月期決算短信〔日本基準〕(連結) |
| 06/12 | 1,441 | 1,449 | 1,440 | 1,448 | -0.07% | 5,400 | 37億7204万 | +0.98% |
| 06/11 | 1,450 | 1,454 | 1,444 | 1,449 | +0.91% | 6,800 | 37億7464万 | +1.05% |
| 06/10 | （IR情報）16:00 通期業績予想の修正に関するお知らせ |
| 06/10 | 1,430 | 1,444 | 1,430 | 1,436 | +0.42% | 1,200 | 37億4078万 | +0.14% |
| 06/09 | 1,435 | 1,442 | 1,430 | 1,430 | -0.35% | 2,200 | 37億2515万 | -0.28% |
| 06/08 | 1,446 | 1,446 | 1,430 | 1,435 | -0.55% | 5,000 | 37億3817万 | 0% |
| 06/05 | 1,438 | 1,447 | 1,438 | 1,443 | +0.35% | 3,400 | 37億5901万 | +0.56% |
| 06/04 | 1,430 | 1,438 | 1,430 | 1,438 | +0.21% | 1,400 | 37億4599万 | +0.07% |
| 06/03 | 1,425 | 1,436 | 1,425 | 1,435 | +0.7% | 1,400 | 37億3817万 | -0.42% |
| 06/02 | 1,440 | 1,440 | 1,425 | 1,425 | -1.04% | 2,600 | 37億1212万 | -1.45% |
| 06/01 | 1,444 | 1,444 | 1,436 | 1,440 | +0.14% | 2,900 | 37億5120万 | -0.83% |
| 05/29 | 1,426 | 1,438 | 1,426 | 1,438 | +0.56% | 2,700 | 37億4599万 | -1.3% |
| 05/28 | 1,439 | 1,440 | 1,430 | 1,430 | +0.07% | 6,400 | 37億2515万 | -2.19% |
| 05/27 | 1,439 | 1,439 | 1,427 | 1,429 | -0.07% | 4,200 | 37億2254万 | -2.66% |
| 05/26 | 1,434 | 1,440 | 1,425 | 1,430 | -0.35% | 9,900 | 37億2515万 | -2.92% |
| 05/25 | 1,444 | 1,444 | 1,433 | 1,435 | -0.28% | 5,400 | 37億3817万 | -2.91% |
| 05/22 | 1,426 | 1,439 | 1,425 | 1,439 | +0.91% | 7,100 | 37億4859万 | -3.03% |
| 05/21 | 1,420 | 1,427 | 1,418 | 1,426 | +0.42% | 5,700 | 37億1473万 | -4.23% |
| 05/20 | 1,434 | 1,434 | 1,420 | 1,420 | -0.49% | 7,700 | 36億9910万 | -5.02% |
| 05/19 | 1,430 | 1,435 | 1,424 | 1,427 | +0.35% | 8,800 | 37億1733万 | -4.99% |
| 05/18 | 1,436 | 1,436 | 1,420 | 1,422 | -0.35% | 5,700 | 37億431万 | -5.77% |
| 05/15 | 1,434 | 1,439 | 1,425 | 1,427 | +0.28% | 7,600 | 37億1733万 | -5.81% |
| 05/14 | 1,432 | 1,432 | 1,411 | 1,423 | -0.49% | 21,000 | 37億691万 | -6.44% |
| 05/13 | 1,439 | 1,439 | 1,430 | 1,430 | -0.63% | 15,100 | 37億2515万 | -6.35% |
| 05/12 | 1,446 | 1,449 | 1,435 | 1,439 | -0.62% | 9,300 | 37億4859万 | -6.07% |
| 05/11 | 1,450 | 1,452 | 1,447 | 1,448 | +0.07% | 10,100 | 37億7204万 | -5.79% |
| 05/08 | 1,450 | 1,451 | 1,438 | 1,447 | -0.21% | 18,900 | 37億6943万 | -6.16% |
| 05/07 | 1,455 | 1,475 | 1,447 | 1,450 | +0.28% | 16,600 | 37億7725万 | -6.27% |
| 05/01 | 1,455 | 1,455 | 1,441 | 1,446 | +0.21% | 16,600 | 37億6683万 | -6.77% |
| 04/30 | 1,451 | 1,451 | 1,431 | 1,443 | +0.07% | 37,000 | 37億5901万 | -7.26% |
| 04/28 | 1,441 | 1,458 | 1,430 | 1,442 | -3.16% | 71,600 | 37億5641万 | -7.62% |
| 04/27 | 1,543 | 1,547 | 1,434 | 1,489 | -4% | 76,000 | 38億7884万 | -4.86% |
| 04/24 | 1,550 | 1,561 | 1,545 | 1,551 | -0.19% | 11,200 | 40億4035万 | -1.02% |
| 04/23 | 1,565 | 1,566 | 1,550 | 1,554 | -0.7% | 14,300 | 40億4817万 | -0.83% |
| 04/22 | 1,567 | 1,568 | 1,563 | 1,565 | -0.13% | 10,100 | 40億7682万 | -0.19% |
| 04/21 | 1,569 | 1,570 | 1,566 | 1,567 | -0.13% | 4,600 | 40億8203万 | -0.13% |
| 04/20 | 1,570 | 1,573 | 1,567 | 1,569 | -0.13% | 10,400 | 40億8724万 | 0% |
| 04/17 | 1,560 | 1,572 | 1,560 | 1,571 | +0.06% | 11,000 | 40億9245万 | +0.13% |
| 04/16 | 1,574 | 1,574 | 1,563 | 1,570 | +0.51% | 7,500 | 40億8985万 | 0% |
| 04/15 | 1,577 | 1,577 | 1,562 | 1,562 | -0.26% | 7,200 | 40億6901万 | -0.57% |
| 04/14 | 1,582 | 1,584 | 1,564 | 1,566 | -0.82% | 9,000 | 40億7943万 | -0.38% |
| 04/13 | 1,576 | 1,580 | 1,573 | 1,579 | 0% | 7,400 | 41億1329万 | +0.38% |
| 04/10 | 1,596 | 1,598 | 1,576 | 1,579 | -1.07% | 8,000 | 41億1329万 | +0.38% |
| 04/09 | 1,588 | 1,600 | 1,586 | 1,596 | +0.57% | 10,900 | 41億5758万 | +1.33% |
| 04/08 | 1,580 | 1,587 | 1,577 | 1,587 | +0.83% | 9,300 | 41億3413万 | +0.76% |
| 04/07 | 1,577 | 1,585 | 1,574 | 1,574 | -0.13% | 13,500 | 41億27万 | -0.13% |
| 04/06 | 1,571 | 1,578 | 1,568 | 1,576 | +0.38% | 9,500 | 41億548万 | -0.13% |
| 04/03 | 1,563 | 1,578 | 1,563 | 1,570 | +0.19% | 10,500 | 40億8985万 | -0.7% |
| 04/02 | 1,576 | 1,578 | 1,567 | 1,567 | -0.13% | 10,200 | 40億8203万 | -1.01% |
| 04/01 | 1,557 | 1,580 | 1,557 | 1,569 | +0.32% | 18,100 | 40億8724万 | -1.01% |
| 03/31 | 1,566 | 1,578 | 1,558 | 1,564 | -0.06% | 19,000 | 40億7422万 | -1.51% |
| 03/30 | 1,555 | 1,584 | 1,551 | 1,565 | +0.19% | 15,700 | 40億7682万 | -1.57% |
| 03/27 | 1,556 | 1,575 | 1,556 | 1,562 | +0.26% | 16,500 | 40億6901万 | -1.88% |
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。
