| 2026 |
| 03/06 | 824 | 836 | 812 | 836 | -0.36% | 80,310 | - | -1.3% |
| 03/05 | 850 | 860 | 822 | 839 | +6.2% | 86,700 | - | -0.59% |
| 03/04 | 825 | 825 | 775 | 790 | -6.73% | 303,010 | - | -6.06% |
| 03/03 | 841 | 867 | 840 | 847 | -1.05% | 22,150 | - | +0.83% |
| 03/02 | 860 | 862 | 834 | 856 | -3.82% | 85,870 | - | +2.27% |
| 02/27 | 865 | 890 | 862 | 890 | +3.01% | 78,550 | - | +6.84% |
| 02/26 | 855 | 864 | 847 | 864 | +3.35% | 38,950 | - | +4.35% |
| 02/25 | 853 | 853 | 828 | 836 | -2.34% | 96,820 | - | +1.33% |
| 02/24 | 873 | 873 | 846 | 856 | -3.39% | 88,490 | - | +4.14% |
| 02/20 | （IR情報）16:00 2026年7月期中間決算短信(2025年7月16日～2026年1月15日) |
| 02/20 | 886 | 886 | 877 | 886 | 0% | 44,640 | - | +8.18% |
| 02/19 | 879 | 890 | 861 | 886 | +1.84% | 21,600 | - | +8.85% |
| 02/18 | 852 | 874 | 852 | 870 | +2.35% | 58,380 | - | +7.67% |
| 02/17 | 861 | 875 | 850 | 850 | -2.3% | 33,480 | - | +5.85% |
| 02/16 | 909 | 909 | 861 | 870 | -3.87% | 233,320 | - | +9.02% |
| 02/13 | 915 | 915 | 884 | 905 | -1.09% | 76,850 | - | +14.12% |
| 02/12 | 893 | 920 | 891 | 915 | +2.46% | 99,190 | - | +16.56% |
| 02/10 | 892 | 896 | 881 | 893 | +1.71% | 128,930 | - | +14.93% |
| 02/09 | 900 | 900 | 868 | 878 | +2.69% | 97,310 | - | +14.03% |
| 02/06 | 845 | 855 | 819 | 855 | +1.79% | 56,950 | - | +12.2% |
| 02/05 | 844 | 864 | 830 | 840 | 0% | 132,800 | - | +11.26% |
| 02/04 | 804 | 840 | 800 | 840 | +7.01% | 106,650 | - | +12.15% |
| 02/03 | 788 | 798 | 777 | 785 | +3.02% | 45,680 | - | +5.65% |
| 02/02 | 781 | 787 | 761 | 762 | -1.17% | 27,060 | - | +3.11% |
| 01/30 | 765 | 775 | 760 | 771 | +1.45% | 54,640 | - | +4.76% |
| 01/29 | 753 | 769 | 752 | 760 | -0.65% | 29,170 | - | +3.68% |
| 01/28 | 768 | 768 | 753 | 765 | +0.26% | 12,940 | - | +4.79% |
| 01/27 | 746 | 763 | 745 | 763 | +0.93% | 11,860 | - | +4.95% |
| 01/26 | 775 | 775 | 751 | 756 | -2.58% | 62,600 | - | +4.56% |
| 01/23 | 769 | 779 | 768 | 776 | +1.44% | 36,560 | - | +7.63% |
| 01/22 | 765 | 771 | 756 | 765 | +0.39% | 24,400 | - | +6.55% |
| 01/21 | 748 | 762 | 736 | 762 | -1.04% | 55,640 | - | +6.57% |
| 01/20 | 775 | 775 | 759 | 770 | -0.39% | 33,650 | - | +8.3% |
| 01/19 | 775 | 775 | 762 | 773 | 0% | 73,980 | - | +9.34% |
| 01/16 | 773 | 777 | 766 | 773 | +0.91% | 129,070 | - | +9.96% |
| 01/15 | 750 | 770 | 750 | 766 | +2.41% | 41,220 | - | +9.74% |
| 01/14 | 742 | 751 | 737 | 748 | +1.08% | 29,760 | - | +7.63% |
| 01/13 | 736 | 763 | 734 | 740 | +1.79% | 78,370 | - | +6.94% |
| 01/09 | 725 | 731 | 724 | 727 | +0.28% | 24,200 | - | +5.67% |
| 01/08 | 729 | 729 | 716 | 725 | +1.26% | 61,090 | - | +5.69% |
| 01/07 | 734 | 734 | 716 | 716 | -1.1% | 18,960 | - | +4.68% |
| 01/06 | 710 | 725 | 710 | 724 | +3.13% | 86,170 | - | +6.16% |
| 01/05 | 697 | 702 | 693 | 702 | +2.18% | 52,510 | - | +3.39% |
| 2025 |
| 12/30 | 690 | 698 | 687 | 687 | +0.15% | 36,060 | - | +1.48% |
| 12/29 | 691 | 691 | 681 | 686 | +0.73% | 13,670 | - | +1.63% |
| 12/26 | 690 | 691 | 681 | 681 | -0.58% | 48,920 | - | +1.19% |
| 12/25 | 692 | 692 | 682 | 685 | -0.44% | 11,810 | - | +2.09% |
| 12/24 | 697 | 697 | 681 | 688 | 0% | 10,940 | - | +2.99% |
| 12/23 | 684 | 697 | 684 | 688 | 0% | 26,880 | - | +3.46% |
| 12/22 | 695 | 697 | 686 | 688 | -0.86% | 29,380 | - | +3.93% |
| 12/19 | 684 | 694 | 681 | 694 | +1.91% | 77,360 | - | +5.15% |
| 12/18 | 669 | 682 | 669 | 681 | -0.44% | 31,470 | - | +3.65% |
| 12/17 | 679 | 684 | 668 | 684 | -2.15% | 35,070 | - | +4.59% |
| 12/16 | 700 | 700 | 679 | 699 | -0.14% | 75,330 | - | +7.37% |
| 12/15 | 690 | 700 | 680 | 700 | +2.34% | 24,910 | - | +8.02% |
| 12/12 | 671 | 684 | 669 | 684 | +3.32% | 27,560 | - | +6.21% |
| 12/11 | 678 | 678 | 662 | 662 | -1.34% | 21,450 | - | +3.12% |
| 12/10 | 670 | 671 | 667 | 671 | +0.15% | 4,520 | - | +5.01% |
| 12/09 | 670 | 674 | 668 | 670 | +0.6% | 14,080 | - | +5.18% |
| 12/08 | 678 | 678 | 664 | 666 | -0.89% | 90,440 | - | +5.05% |
| 12/05 | 672 | 673 | 664 | 672 | 0% | 53,390 | - | +6.33% |
| 12/04 | 660 | 672 | 655 | 672 | +1.82% | 197,520 | - | +6.84% |
| 12/03 | 673 | 673 | 652 | 660 | -1.35% | 64,040 | - | +5.43% |
| 12/02 | 679 | 679 | 664 | 669 | -0.74% | 33,640 | - | +7.21% |
| 12/02 | （空売り報告）SMBC日興証券 0株（0%）-5.89%義務消失 |
| 12/01 | 671 | 687 | 668 | 674 | +1.66% | 69,040 | - | +8.53% |
| 12/01 | （空売り報告）SMBC日興証券 145,000株（5.89%）新規 |
| 11/28 | 660 | 664 | 655 | 663 | +0.3% | 60,140 | - | +7.46% |
| 11/27 | 657 | 663 | 653 | 661 | +2.16% | 41,860 | - | +7.48% |
| 11/26 | 645 | 648 | 639 | 647 | +1.41% | 76,750 | - | +5.72% |
| 11/25 | 638 | 638 | 625 | 638 | +1.59% | 20,840 | - | +4.76% |
| 11/21 | 603 | 628 | 603 | 628 | +0.8% | 47,340 | - | +3.63% |
| 11/20 | 620 | 624 | 619 | 623 | +1.47% | 36,210 | - | +3.15% |
| 11/19 | 599 | 621 | 599 | 614 | +0.99% | 43,180 | - | +1.99% |
| 11/18 | 615 | 625 | 605 | 608 | -2.72% | 25,720 | - | +1.33% |
| 11/17 | 635 | 635 | 621 | 625 | 0% | 23,740 | - | +4.34% |
| 11/14 | 629 | 629 | 622 | 625 | +0.32% | 25,370 | - | +4.52% |
| 11/13 | 619 | 625 | 619 | 623 | +1.3% | 22,510 | - | +4.36% |
| 11/12 | 613 | 618 | 609 | 615 | +0.65% | 6,880 | - | +3.36% |
| 11/11 | 619 | 619 | 604 | 611 | -0.33% | 13,480 | - | +2.86% |
| 11/10 | 615 | 615 | 602 | 613 | +0.49% | 17,830 | - | +3.2% |
| 11/07 | 620 | 620 | 604 | 610 | -1.45% | 19,750 | - | +2.87% |
| 11/06 | 615 | 623 | 614 | 619 | +2.31% | 27,500 | - | +4.38% |
| 11/05 | 601 | 614 | 589 | 605 | -0.82% | 46,670 | - | +2.02% |
| 11/04 | 602 | 614 | 600 | 610 | +1.16% | 14,260 | - | +2.87% |
| 10/31 | 607 | 610 | 602 | 603 | -0.17% | 21,410 | - | +1.86% |
| 10/30 | 607 | 607 | 598 | 604 | +0.5% | 39,540 | - | +2.03% |
| 10/29 | 607 | 607 | 592 | 601 | -0.66% | 32,930 | - | +1.69% |
| 10/28 | 611 | 611 | 599 | 605 | -0.17% | 20,640 | - | +2.54% |
| 10/27 | 600 | 610 | 599 | 606 | +2.89% | 30,540 | - | +2.89% |
| 10/24 | 598 | 600 | 589 | 589 | -0.34% | 9,060 | - | +0.34% |
| 10/23 | 595 | 595 | 588 | 591 | -0.17% | 55,360 | - | +0.68% |
| 10/22 | 593 | 595 | 587 | 592 | +1.2% | 20,100 | - | +1.02% |
| 10/21 | 582 | 593 | 582 | 585 | -1.02% | 8,570 | - | -0.17% |
| 10/20 | 578 | 591 | 577 | 591 | +4.42% | 9,350 | - | +0.85% |
| 10/17 | 575 | 575 | 565 | 566 | -1.91% | 12,900 | - | -3.25% |
| 10/16 | 578 | 581 | 577 | 577 | +0.87% | 7,080 | - | -1.54% |
| 10/15 | 570 | 573 | 567 | 572 | +2.14% | 2,890 | - | -2.39% |
| 10/14 | 556 | 572 | 556 | 560 | -4.44% | 41,110 | - | -4.44% |
| 10/10 | 597 | 597 | 581 | 586 | -1.01% | 13,670 | - | 0% |
| 10/09 | 593 | 596 | 591 | 592 | -0.17% | 12,650 | - | +1.2% |
| 10/08 | 595 | 599 | 592 | 593 | +1.37% | 8,260 | - | +1.54% |
| 10/07 | 592 | 594 | 585 | 585 | -1.18% | 6,340 | - | +0.34% |
| 10/06 | 603 | 603 | 574 | 592 | -0.17% | 29,830 | - | +1.72% |
| 10/03 | 605 | 605 | 585 | 593 | -2.15% | 27,050 | - | +2.07% |
| 10/02 | 607 | 607 | 582 | 606 | -0.33% | 15,510 | - | +4.48% |
| 10/01 | 608 | 608 | 587 | 608 | -0.16% | 35,010 | - | +5.01% |
| 09/30 | 605 | 609 | 590 | 609 | +1.84% | 28,080 | - | +5.55% |
| 09/29 | 610 | 625 | 596 | 598 | -1.48% | 38,000 | - | +4% |
| 09/26 | 590 | 607 | 590 | 607 | +3.76% | 39,400 | - | +5.75% |
| 09/25 | 580 | 587 | 580 | 585 | +0.86% | 22,740 | - | +2.45% |
| 09/24 | 584 | 584 | 578 | 580 | -0.17% | 3,030 | - | +1.75% |
| 09/22 | 585 | 585 | 576 | 581 | +0.52% | 7,030 | - | +2.11% |
| 09/19 | 577 | 580 | 569 | 578 | +1.23% | 7,560 | - | +1.76% |
| 09/18 | 580 | 580 | 569 | 571 | -0.35% | 10,450 | - | +0.71% |
| 09/17 | 580 | 580 | 566 | 573 | -1.21% | 12,520 | - | +1.24% |
| 09/16 | 594 | 594 | 577 | 580 | -0.17% | 14,190 | - | +2.65% |
| 09/12 | 580 | 584 | 579 | 581 | +0.17% | 17,330 | - | +3.2% |
| 09/11 | 588 | 588 | 574 | 580 | -0.68% | 28,520 | - | +3.39% |
| 09/10 | 578 | 584 | 571 | 584 | +1.92% | 24,190 | - | +4.47% |
| 09/09 | 577 | 577 | 566 | 573 | +0.17% | 13,040 | - | +3.06% |
| 09/08 | 575 | 575 | 568 | 572 | -0.52% | 34,440 | - | +3.25% |
| 09/05 | 570 | 575 | 569 | 575 | +0.52% | 22,350 | - | +4.17% |
| 09/04 | 557 | 572 | 557 | 572 | +2.33% | 21,570 | - | +4% |
| 09/03 | 577 | 577 | 548 | 559 | -1.93% | 47,070 | - | +2.19% |
| 09/02 | 565 | 572 | 561 | 570 | +0.88% | 17,390 | - | +4.4% |
| 09/01 | 561 | 567 | 557 | 565 | 0% | 16,840 | - | +4.05% |
| 08/29 | 568 | 568 | 555 | 565 | -0.18% | 16,450 | - | +4.24% |
| 08/28 | 557 | 566 | 556 | 566 | +1.62% | 11,000 | - | +4.81% |
| 08/27 | 568 | 568 | 557 | 557 | -3.8% | 30,620 | - | +3.53% |
| 08/26 | 570 | 579 | 554 | 579 | +2.48% | 16,770 | - | +8.02% |
| 08/25 | 587 | 587 | 564 | 565 | -0.35% | 32,470 | - | +6% |
| 08/22 | （IR情報）10:00 ETFの約款変更に関するお知らせ |
| 08/22 | 556 | 567 | 556 | 567 | +2.53% | 22,150 | - | - |
| 08/21 | 554 | 557 | 548 | 553 | +0.55% | 13,270 | - | - |
| 08/20 | 550 | 554 | 548 | 550 | 0% | 9,770 | - | - |
| 08/19 | 566 | 566 | 545 | 550 | -1.08% | 20,370 | - | - |
| 08/18 | 569 | 569 | 556 | 556 | -0.54% | 19,450 | - | - |
| 08/15 | 549 | 561 | 549 | 559 | +2.38% | 30,330 | - | - |
| 08/14 | 546 | 546 | 536 | 546 | +0.55% | 4,070 | - | - |
| 08/13 | 549 | 549 | 537 | 543 | -2.86% | 4,800 | - | - |
| 08/12 | 551 | 559 | 539 | 559 | +4.49% | 20,980 | - | - |
| 08/08 | 539 | 545 | 532 | 535 | +0.94% | 9,740 | - | - |
| 08/07 | 522 | 533 | 522 | 530 | +2.71% | 1,750 | - | - |
| 08/06 | 522 | 522 | 516 | 516 | -1.15% | 1,370 | - | - |
| 08/05 | 522 | 522 | 513 | 522 | +1.36% | 7,210 | - | - |
| 08/04 | 516 | 516 | 504 | 515 | -1.53% | 18,000 | - | - |
| 08/01 | 525 | 525 | 514 | 523 | +0.19% | 2,350 | - | - |
| 07/31 | 529 | 529 | 514 | 522 | +1.56% | 7,350 | - | - |
| 07/30 | 515 | 515 | 508 | 514 | -0.19% | 4,110 | - | - |
| 07/29 | 520 | 520 | 506 | 515 | +1.38% | 1,750 | - | - |
| 07/28 | 532 | 532 | 505 | 508 | -3.42% | 11,660 | - | - |
| 07/25 | 525 | 528 | 521 | 526 | 0% | 68,610 | - | - |
| 07/24 | 530 | 530 | 522 | 526 | +2.73% | 20,300 | - | - |
| 07/23 | 503 | 516 | 503 | 512 | +2.4% | 57,130 | - | - |
| 07/22 | 505 | 505 | 498 | 500 | -0.6% | 26,080 | - | - |
| 07/18 | 508 | 509 | 501 | 503 | 0% | 165,640 | - | - |
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。
