| 2026 |
| 04/21 | 10,100 | 10,100 | 10,090 | 10,090 | -0.2% | 700 | 290億8793万 | +1.14% |
| 04/20 | 10,160 | 10,200 | 10,100 | 10,110 | +1% | 1,200 | 291億4559万 | +1.47% |
| 04/17 | 10,030 | 10,060 | 10,010 | 10,010 | -0.6% | 900 | 288億5730万 | +0.57% |
| 04/15 | 10,060 | 10,110 | 10,060 | 10,070 | +0.1% | 700 | 290億3027万 | +1.23% |
| 04/14 | 10,060 | 10,120 | 10,040 | 10,060 | -1.47% | 2,800 | 290億145万 | +1.22% |
| 04/13 | 10,240 | 10,240 | 10,210 | 10,210 | +0.29% | 700 | 294億3387万 | +2.85% |
| 04/10 | 10,180 | 10,180 | 10,180 | 10,180 | 0% | 400 | 293億4739万 | +2.68% |
| 04/09 | 10,200 | 10,200 | 10,180 | 10,180 | -0.2% | 1,800 | 293億4739万 | +2.79% |
| 04/08 | 10,250 | 10,250 | 10,180 | 10,200 | 0% | 1,500 | 294億504万 | +3.09% |
| 04/07 | 10,240 | 10,240 | 10,120 | 10,200 | +1.19% | 2,600 | 294億504万 | +3.13% |
| 04/06 | 10,190 | 10,190 | 10,070 | 10,080 | +0.8% | 2,400 | 290億5910万 | +1.9% |
| 04/03 | 10,060 | 10,060 | 10,000 | 10,000 | -0.2% | 800 | 288億2848万 | +0.98% |
| 04/02 | 10,060 | 10,060 | 9,930 | 10,020 | -0.2% | 1,800 | 288億8613万 | +1.03% |
| 04/01 | 10,130 | 10,130 | 10,030 | 10,040 | 0% | 1,100 | 289億4379万 | +1.1% |
| 03/31 | 10,170 | 10,170 | 9,920 | 10,040 | +0.4% | 1,700 | 289億4379万 | +1.02% |
| 03/30 | 9,860 | 10,100 | 9,810 | 10,000 | +1.63% | 6,600 | 288億2848万 | +0.52% |
| 03/27 | 9,910 | 9,910 | 9,760 | 9,840 | +0.41% | 2,200 | 283億6722万 | -1.19% |
| 03/26 | 9,810 | 9,880 | 9,730 | 9,800 | -0.61% | 5,100 | 282億5191万 | -1.76% |
| 03/25 | 9,780 | 9,950 | 9,770 | 9,860 | +0.82% | 3,700 | 284億2488万 | -1.31% |
| 03/24 | 9,750 | 9,810 | 9,720 | 9,780 | +0.62% | 2,100 | 281億9425万 | -2.22% |
| 03/23 | 9,700 | 9,780 | 9,630 | 9,720 | -0.51% | 2,300 | 280億2128万 | -2.92% |
| 03/19 | 9,750 | 9,770 | 9,710 | 9,770 | +0.21% | 1,400 | 281億6542万 | -2.52% |
| 03/18 | 9,720 | 9,860 | 9,720 | 9,750 | +0.31% | 1,500 | 281億776万 | -2.81% |
| 03/17 | 9,680 | 9,880 | 9,680 | 9,720 | +0.41% | 2,200 | 280億2128万 | -3.22% |
| 03/16 | 9,680 | 9,710 | 9,660 | 9,680 | -1.02% | 5,400 | 279億596万 | -3.71% |
| 03/13 | 9,810 | 9,840 | 9,760 | 9,780 | -0.61% | 3,300 | 281億9425万 | -2.84% |
| 03/12 | 9,830 | 9,860 | 9,830 | 9,840 | -0.51% | 1,600 | 283億6722万 | -2.32% |
| 03/11 | 9,850 | 9,930 | 9,850 | 9,890 | +0.51% | 3,900 | 285億1136万 | -1.9% |
| 03/10 | 9,850 | 9,910 | 9,780 | 9,840 | +0.92% | 4,900 | 283億6722万 | -2.44% |
| 03/09 | 9,750 | 9,800 | 9,700 | 9,750 | -1.32% | 5,200 | 281億776万 | -3.41% |
| 03/06 | 9,880 | 9,930 | 9,870 | 9,880 | -0.7% | 4,200 | 284億8253万 | -2.24% |
| 03/05 | 9,920 | 10,120 | 9,920 | 9,950 | +0.3% | 8,000 | 286億8433万 | -1.59% |
| 03/04 | 10,090 | 10,090 | 9,600 | 9,920 | -1.88% | 5,000 | 285億9785万 | -1.93% |
| 03/03 | 10,250 | 10,250 | 10,110 | 10,110 | -1.37% | 900 | 291億4559万 | -0.08% |
| 03/02 | 10,240 | 10,310 | 10,240 | 10,250 | -0.97% | 2,400 | 295億4919万 | +1.36% |
| 02/27 | 10,380 | 10,380 | 10,280 | 10,350 | -0.29% | 1,300 | 298億3747万 | +2.47% |
| 02/26 | 10,330 | 10,380 | 10,260 | 10,380 | +0.48% | 1,900 | 299億2396万 | +2.9% |
| 02/25 | 10,260 | 10,330 | 10,260 | 10,330 | +0.78% | 500 | 297億7981万 | +2.55% |
| 02/24 | 10,260 | 10,270 | 10,250 | 10,250 | -0.19% | 900 | 295億4919万 | +1.9% |
| 02/20 | 10,270 | 10,270 | 10,270 | 10,270 | 0% | 200 | 296億684万 | +2.25% |
| 02/19 | 10,270 | 10,270 | 10,270 | 10,270 | +0.2% | 200 | 296億684万 | +2.41% |
| 02/18 | 10,290 | 10,340 | 10,250 | 10,250 | +0.59% | 1,700 | 295億4919万 | +2.39% |
| 02/17 | 10,170 | 10,300 | 10,150 | 10,190 | +0.49% | 1,700 | 293億7622万 | +1.97% |
| 02/16 | 10,140 | 10,150 | 10,050 | 10,140 | +1.2% | 3,400 | 292億3207万 | +1.62% |
| 02/13 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信[日本基準](連結) |
| 02/13 | 10,000 | 10,020 | 9,970 | 10,020 | +0.3% | 1,200 | 288億8613万 | +0.56% |
| 02/12 | 10,020 | 10,020 | 9,980 | 9,990 | -0.2% | 800 | 287億9965万 | +0.37% |
| 02/10 | 9,990 | 10,010 | 9,980 | 10,010 | -0.1% | 500 | 288億5730万 | +0.65% |
| 02/09 | 10,000 | 10,020 | 9,960 | 10,020 | +0.5% | 2,500 | 288億8613万 | +0.85% |
| 02/06 | 10,000 | 10,000 | 9,960 | 9,970 | -0.3% | 900 | 287億4199万 | +0.44% |
| 02/05 | 9,990 | 10,000 | 9,980 | 10,000 | +0.1% | 1,600 | 288億2848万 | +0.85% |
| 02/04 | 10,010 | 10,050 | 9,970 | 9,990 | -0.4% | 1,200 | 287億9965万 | +0.85% |
| 02/03 | 10,000 | 10,040 | 10,000 | 10,030 | +0.4% | 1,100 | 289億1496万 | +1.34% |
| 02/02 | 10,060 | 10,060 | 9,990 | 9,990 | -0.5% | 1,100 | 287億9965万 | +1.04% |
| 01/30 | 10,000 | 10,040 | 10,000 | 10,040 | -0.1% | 500 | 289億4379万 | +1.66% |
| 01/29 | 9,990 | 10,050 | 9,990 | 10,050 | +0.5% | 1,300 | 289億7262万 | +1.91% |
| 01/28 | 10,020 | 10,030 | 10,000 | 10,000 | -0.5% | 600 | 288億2848万 | +1.52% |
| 01/27 | 10,000 | 10,050 | 10,000 | 10,050 | +0.6% | 600 | 289億7262万 | +2.13% |
| 01/26 | 10,000 | 10,000 | 9,960 | 9,990 | +0.1% | 1,100 | 287億9965万 | +1.67% |
| 01/23 | 9,980 | 9,980 | 9,960 | 9,980 | +0.1% | 600 | 287億7082万 | +1.67% |
| 01/22 | 9,970 | 10,000 | 9,970 | 9,970 | -0.3% | 1,100 | 287億4199万 | +1.71% |
| 01/21 | 9,980 | 10,000 | 9,980 | 10,000 | -0.3% | 400 | 288億2848万 | +2.16% |
| 01/20 | 9,970 | 10,030 | 9,970 | 10,030 | +0.6% | 1,900 | 289億1496万 | +2.63% |
| 01/19 | 9,920 | 9,970 | 9,870 | 9,970 | +0.81% | 3,100 | 287億4199万 | +2.19% |
| 01/16 | 9,870 | 9,890 | 9,800 | 9,890 | +0.41% | 700 | 285億1136万 | +1.56% |
| 01/15 | 9,860 | 9,960 | 9,820 | 9,850 | 0% | 3,400 | 283億9605万 | +1.27% |
| 01/14 | 9,820 | 9,850 | 9,820 | 9,850 | +0.51% | 2,100 | 283億9605万 | +1.39% |
| 01/13 | 9,820 | 9,830 | 9,800 | 9,800 | -0.2% | 1,100 | 282億5191万 | +1.02% |
| 01/09 | 9,810 | 9,820 | 9,750 | 9,820 | +0.31% | 2,300 | 283億956万 | +1.32% |
| 01/08 | 9,750 | 9,790 | 9,750 | 9,790 | +0.51% | 200 | 282億2308万 | +1.14% |
| 01/07 | 9,790 | 9,790 | 9,730 | 9,740 | -0.51% | 1,100 | 280億7893万 | +0.74% |
| 01/06 | 9,810 | 9,830 | 9,790 | 9,790 | 0% | 1,100 | 282億2308万 | +1.37% |
| 01/05 | 9,780 | 9,800 | 9,730 | 9,790 | +0.2% | 2,700 | 282億2308万 | +1.49% |
| 2025 |
| 12/30 | 9,710 | 9,780 | 9,710 | 9,770 | +0.62% | 1,500 | 281億6542万 | +1.42% |
| 12/29 | 9,750 | 9,780 | 9,650 | 9,710 | -0.61% | 2,100 | 279億9245万 | +0.95% |
| 12/26 | 9,740 | 9,770 | 9,720 | 9,770 | +0.1% | 1,800 | 281億6542万 | +1.71% |
| 12/25 | 9,740 | 9,770 | 9,650 | 9,760 | -0.1% | 2,500 | 281億3659万 | +1.78% |
| 12/24 | 9,720 | 9,800 | 9,710 | 9,770 | +0.62% | 1,900 | 281億6542万 | +2.05% |
| 12/23 | 9,710 | 9,710 | 9,700 | 9,710 | +0.1% | 700 | 279億9245万 | +1.58% |
| 12/22 | 9,770 | 9,770 | 9,700 | 9,700 | -0.61% | 900 | 279億6362万 | +1.63% |
| 12/19 | 9,750 | 9,760 | 9,750 | 9,760 | +0.1% | 200 | 281億3659万 | +2.41% |
| 12/18 | 9,720 | 9,760 | 9,700 | 9,750 | +0.52% | 1,200 | 281億776万 | +2.48% |
| 12/17 | 9,710 | 9,710 | 9,700 | 9,700 | -0.21% | 300 | 279億6362万 | +2.13% |
| 12/16 | 9,700 | 9,730 | 9,690 | 9,720 | +0.73% | 700 | 280億2128万 | +2.46% |
| 12/15 | 9,600 | 9,700 | 9,600 | 9,650 | +0.1% | 2,100 | 278億1948万 | +1.87% |
| 12/12 | 9,640 | 9,640 | 9,600 | 9,640 | +0.42% | 900 | 277億9065万 | +1.89% |
| 12/11 | 9,590 | 9,600 | 9,590 | 9,600 | +0.1% | 300 | 276億7534万 | +1.59% |
| 12/10 | 9,590 | 9,590 | 9,590 | 9,590 | +0.52% | 300 | 276億4651万 | +1.6% |
| 12/09 | 9,590 | 9,590 | 9,540 | 9,540 | -0.52% | 700 | 275億236万 | +1.2% |
| 12/08 | 9,580 | 9,590 | 9,580 | 9,590 | +0.31% | 200 | 276億4651万 | +1.83% |
| 12/05 | 9,570 | 9,570 | 9,520 | 9,560 | +0.53% | 700 | 275億6002万 | +1.62% |
| 12/04 | 9,580 | 9,580 | 9,510 | 9,510 | -0.73% | 400 | 274億1588万 | +1.18% |
| 12/03 | 9,500 | 9,600 | 9,500 | 9,580 | +0.63% | 1,400 | 276億1768万 | +1.99% |
| 12/02 | 9,490 | 9,550 | 9,490 | 9,520 | +0.32% | 1,100 | 274億4471万 | +1.45% |
| 12/01 | 9,460 | 9,590 | 9,460 | 9,490 | +0.11% | 1,000 | 273億5822万 | +1.22% |
| 11/28 | 9,460 | 9,550 | 9,440 | 9,480 | -0.11% | 1,300 | 273億2939万 | +1.18% |
| 11/27 | 9,440 | 9,490 | 9,440 | 9,490 | +0.21% | 900 | 273億5822万 | +1.37% |
| 11/26 | 9,390 | 9,470 | 9,390 | 9,470 | +0.64% | 1,100 | 273億57万 | +1.24% |
| 11/25 | 9,390 | 9,410 | 9,390 | 9,410 | +0.21% | 1,200 | 271億2759万 | +0.65% |
| 11/21 | 9,330 | 9,400 | 9,330 | 9,390 | +0.43% | 300 | 270億6994万 | +0.48% |
| 11/20 | 9,380 | 9,390 | 9,350 | 9,350 | -0.32% | 400 | 269億5462万 | +0.09% |
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。
