| 2026 |
| 08/07 | 260 | 260 | 254 | 257 | +0.39% | 26,640 | - | +4.47% |
| 08/06 | 259 | 260 | 255 | 256 | +1.99% | 67,670 | - | +4.07% |
| 08/05 | 245 | 251 | 244 | 251 | +2.87% | 10,360 | - | +2.45% |
| 08/04 | 244 | 244 | 243 | 244 | 0% | 19,910 | - | -0.41% |
| 08/03 | 245 | 245 | 244 | 244 | -0.41% | 23,230 | - | -0.41% |
| 07/31 | 247 | 247 | 245 | 245 | +0.82% | 9,980 | - | 0% |
| 07/30 | 244 | 246 | 242 | 243 | 0% | 2,330 | - | -0.82% |
| 07/29 | 242 | 243 | 241 | 243 | 0% | 890 | - | -0.82% |
| 07/28 | 248 | 248 | 242 | 243 | -1.22% | 5,610 | - | -0.82% |
| 07/27 | 249 | 249 | 246 | 246 | +1.65% | 7,340 | - | 0% |
| 07/24 | 245 | 245 | 242 | 242 | -2.42% | 3,380 | - | -1.63% |
| 07/23 | 250 | 250 | 242 | 248 | +0.4% | 1,790 | - | +0.81% |
| 07/22 | 245 | 249 | 245 | 247 | +0.82% | 6,100 | - | 0% |
| 07/21 | 241 | 245 | 241 | 245 | +1.66% | 8,390 | - | -0.81% |
| 07/17 | 242 | 242 | 239 | 241 | -0.82% | 2,280 | - | -2.82% |
| 07/16 | 245 | 245 | 242 | 243 | 0% | 1,650 | - | -2.41% |
| 07/15 | 245 | 245 | 242 | 243 | +0.41% | 1,970 | - | -2.41% |
| 07/14 | 245 | 245 | 240 | 242 | -0.82% | 20,390 | - | -2.81% |
| 07/13 | 247 | 247 | 244 | 244 | -1.61% | 9,740 | - | -2.4% |
| 07/10 | 244 | 249 | 244 | 248 | +0.4% | 10,880 | - | -1.2% |
| 07/09 | 246 | 247 | 245 | 247 | -0.8% | 22,550 | - | -1.98% |
| 07/08 | 250 | 250 | 247 | 249 | 0% | 3,790 | - | -1.19% |
| 07/07 | 250 | 250 | 248 | 249 | -0.4% | 4,360 | - | -1.58% |
| 07/06 | 258 | 258 | 250 | 250 | -0.4% | 6,400 | - | -1.57% |
| 07/03 | 252 | 255 | 245 | 251 | +2.45% | 9,870 | - | -1.57% |
| 07/02 | 247 | 247 | 244 | 245 | +2.51% | 4,910 | - | -4.3% |
| 07/01 | 243 | 243 | 239 | 239 | -1.24% | 4,780 | - | -7% |
| 06/30 | 253 | 253 | 238 | 242 | -1.22% | 9,110 | - | -6.2% |
| 06/29 | 250 | 250 | 244 | 245 | +1.24% | 4,400 | - | -5.77% |
| 06/26 | 242 | 243 | 241 | 242 | +0.83% | 6,110 | - | -7.28% |
| 06/25 | 11:45 2026年10月期中間決算短信(2025年11月17日～2026年5月16日) |
| 06/25 | 255 | 255 | 240 | 240 | -2.83% | 36,620 | - | -8.4% |
| 06/24 | 245 | 248 | 245 | 247 | -0.8% | 3,130 | - | -6.44% |
| 06/23 | 254 | 254 | 249 | 249 | -1.97% | 7,350 | - | -6.04% |
| 06/22 | 245 | 254 | 245 | 254 | +2.01% | 12,320 | - | -4.51% |
| 06/19 | 266 | 266 | 248 | 249 | -4.23% | 38,710 | - | -6.39% |
| 06/18 | 261 | 262 | 255 | 260 | -0.38% | 7,350 | - | -2.99% |
| 06/17 | 266 | 266 | 261 | 261 | 0% | 6,660 | - | -2.97% |
| 06/16 | 266 | 266 | 261 | 261 | 0% | 6,730 | - | -3.33% |
| 06/15 | 260 | 262 | 258 | 261 | +3.16% | 6,610 | - | -3.69% |
| 06/12 | 245 | 255 | 245 | 253 | +2.43% | 23,330 | - | -6.99% |
| 06/11 | 247 | 249 | 244 | 247 | -3.14% | 28,350 | - | -9.52% |
| 06/10 | 256 | 256 | 252 | 255 | -3.04% | 20,230 | - | -7.27% |
| 06/09 | 261 | 263 | 261 | 263 | +1.15% | 25,670 | - | -4.71% |
| 06/08 | 263 | 268 | 259 | 260 | -3.35% | 228,630 | - | -5.8% |
| 06/05 | 270 | 270 | 268 | 269 | -0.74% | 11,860 | - | -2.89% |
| 06/04 | 270 | 272 | 266 | 271 | 0% | 7,360 | - | -2.52% |
| 06/03 | 271 | 274 | 270 | 271 | -1.45% | 10,960 | - | -2.52% |
| 06/02 | 272 | 275 | 270 | 275 | +0.73% | 11,430 | - | -1.43% |
| 06/01 | 275 | 275 | 273 | 273 | 0% | 4,790 | - | -2.5% |
| 05/29 | 273 | 274 | 265 | 273 | +2.63% | 12,960 | - | -2.85% |
| 05/28 | 270 | 270 | 265 | 266 | -2.21% | 46,780 | - | -5.34% |
| 05/27 | 274 | 274 | 272 | 272 | -1.09% | 8,330 | - | -3.55% |
| 05/26 | 277 | 280 | 274 | 275 | -0.36% | 38,920 | - | -2.83% |
| 05/25 | 280 | 280 | 273 | 276 | +0.73% | 8,880 | - | -2.82% |
| 05/22 | 275 | 275 | 274 | 274 | -0.36% | 16,280 | - | -3.52% |
| 05/21 | 275 | 277 | 274 | 275 | +1.48% | 7,950 | - | -3.51% |
| 05/20 | 273 | 273 | 270 | 271 | -1.81% | 11,550 | - | -5.24% |
| 05/19 | 278 | 278 | 275 | 276 | +0.36% | 45,810 | - | -3.5% |
| 05/18 | 277 | 277 | 272 | 275 | -0.72% | 35,800 | - | -4.18% |
| 05/15 | 283 | 283 | 277 | 277 | -2.81% | 36,980 | - | -3.48% |
| 05/14 | 285 | 287 | 284 | 285 | -0.35% | 62,400 | - | -1.04% |
| 05/13 | 287 | 287 | 285 | 286 | -0.35% | 23,300 | - | -0.69% |
| 05/12 | 289 | 289 | 286 | 287 | +1.06% | 32,020 | - | 0% |
| 05/11 | 287 | 287 | 282 | 284 | -1.39% | 12,290 | - | -1.05% |
| 05/08 | 286 | 288 | 286 | 288 | 0% | 12,220 | - | +0.35% |
| 05/07 | 289 | 289 | 286 | 288 | +3.23% | 122,770 | - | +0.35% |
| 05/01 | 281 | 282 | 279 | 279 | +0.36% | 326,160 | - | -2.45% |
| 04/30 | 274 | 282 | 274 | 278 | -1.42% | 26,450 | - | -2.8% |
| 04/28 | 285 | 286 | 281 | 282 | -1.74% | 56,260 | - | -1.4% |
| 04/27 | 285 | 288 | 284 | 287 | +1.06% | 16,230 | - | +0.7% |
| 04/24 | 285 | 286 | 283 | 284 | -3.07% | 22,790 | - | 0% |
| 04/23 | 288 | 293 | 286 | 293 | 0% | 32,600 | - | +2.81% |
| 04/22 | 289 | 293 | 288 | 293 | +0.69% | 22,500 | - | +2.81% |
| 04/21 | 294 | 294 | 291 | 291 | 0% | 114,860 | - | +1.75% |
| 04/20 | 290 | 294 | 289 | 291 | 0% | 10,210 | - | +1.75% |
| 04/17 | 292 | 292 | 290 | 291 | -0.68% | 134,960 | - | +1.39% |
| 04/16 | 294 | 294 | 292 | 293 | 0% | 20,400 | - | +1.74% |
| 04/15 | 294 | 296 | 291 | 293 | +1.03% | 22,410 | - | +1.38% |
| 04/14 | 290 | 291 | 289 | 290 | +0.69% | 58,250 | - | 0% |
| 04/13 | 285 | 290 | 284 | 288 | -0.69% | 110,550 | - | -1.03% |
| 04/10 | 290 | 291 | 289 | 290 | +0.69% | 7,820 | - | -0.68% |
| 04/09 | 288 | 288 | 287 | 288 | -2.04% | 70,840 | - | -1.71% |
| 04/08 | 298 | 298 | 291 | 294 | +3.52% | 103,430 | - | 0% |
| 04/07 | 284 | 285 | 282 | 284 | 0% | 6,910 | - | -3.73% |
| 04/06 | 279 | 288 | 279 | 284 | -1.05% | 46,560 | - | -4.38% |
| 04/03 | 283 | 291 | 280 | 287 | +2.5% | 19,780 | - | -4.01% |
| 04/02 | 292 | 292 | 276 | 280 | -2.1% | 69,750 | - | -6.67% |
| 04/01 | 286 | 287 | 284 | 286 | +2.88% | 78,390 | - | -4.98% |
| 03/31 | 275 | 281 | 273 | 278 | +0.72% | 285,890 | - | -8.25% |
| 03/30 | 273 | 276 | 268 | 276 | +1.1% | 268,080 | - | -9.21% |
| 03/27 | 271 | 273 | 267 | 273 | +0.74% | 19,920 | - | -10.49% |
| 03/26 | 274 | 277 | 269 | 271 | -2.17% | 43,380 | - | -11.44% |
| 03/25 | 275 | 280 | 275 | 277 | +3.75% | 95,800 | - | -9.77% |
| 03/24 | 271 | 271 | 262 | 267 | +3.09% | 281,300 | - | -13.59% |
| 03/23 | 280 | 280 | 259 | 259 | -12.5% | 1,159,620 | - | -16.45% |
| 03/19 | 296 | 299 | 294 | 296 | -3.27% | 279,300 | - | -5.13% |
| 03/18 | 306 | 307 | 304 | 306 | -0.33% | 166,060 | - | -2.24% |
| 03/17 | 307 | 308 | 306 | 307 | -0.32% | 111,130 | - | -1.92% |
| 03/16 | 306 | 308 | 305 | 308 | -1.28% | 139,470 | - | -1.28% |
| 03/13 | 319 | 319 | 312 | 312 | -1.27% | 161,560 | - | 0% |
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。
