| 2026 |
| 10/02 | 1,566 | 1,566 | 1,550 | 1,564 | -0.19% | 2,800 | - | -0.26% |
| 10/01 | 1,550 | 1,570 | 1,550 | 1,567 | +1.1% | 1,700 | - | -0.06% |
| 09/30 | 1,550 | 1,550 | 1,550 | 1,550 | -0.77% | 500 | - | -1.15% |
| 09/29 | 1,594 | 1,594 | 1,539 | 1,562 | -2.01% | 1,300 | - | -0.45% |
| 09/28 | 1,588 | 1,596 | 1,580 | 1,594 | +1.34% | 5,300 | - | +1.59% |
| 09/25 | 1,578 | 1,579 | 1,573 | 1,573 | +0.83% | 1,200 | - | +0.32% |
| 09/24 | 1,543 | 1,560 | 1,543 | 1,560 | +1.04% | 600 | - | -0.51% |
| 09/18 | 1,543 | 1,557 | 1,543 | 1,544 | -2.34% | 7,400 | - | -1.53% |
| 09/17 | 1,596 | 1,596 | 1,580 | 1,581 | +0.76% | 3,200 | - | +0.7% |
| 09/16 | 1,550 | 1,569 | 1,540 | 1,569 | +1.23% | 5,700 | - | -0.06% |
| 09/15 | 1,550 | 1,550 | 1,543 | 1,550 | 0% | 2,000 | - | -1.34% |
| 09/14 | 1,553 | 1,553 | 1,545 | 1,550 | +0.13% | 1,200 | - | -1.4% |
| 09/11 | 1,550 | 1,552 | 1,544 | 1,548 | -0.45% | 1,700 | - | -1.59% |
| 09/10 | 1,554 | 1,555 | 1,526 | 1,555 | 0% | 500 | - | -1.27% |
| 09/09 | 1,570 | 1,570 | 1,555 | 1,555 | -0.64% | 300 | - | -1.27% |
| 09/08 | 1,564 | 1,565 | 1,521 | 1,565 | +0.06% | 7,700 | - | -0.7% |
| 09/07 | 1,570 | 1,570 | 1,564 | 1,564 | -0.38% | 700 | - | -0.76% |
| 09/04 | 1,576 | 1,577 | 1,564 | 1,570 | +0.06% | 1,000 | - | -0.63% |
| 09/03 | 1,600 | 1,600 | 1,566 | 1,569 | -1.94% | 1,600 | - | -0.82% |
| 09/02 | 1,597 | 1,602 | 1,588 | 1,600 | -0.31% | 5,100 | - | +1.01% |
| 09/01 | 1,579 | 1,612 | 1,578 | 1,605 | +1.9% | 20,700 | - | +1.26% |
| 08/31 | 1,572 | 1,575 | 1,566 | 1,575 | 0% | 4,300 | - | -0.82% |
| 08/28 | 1,574 | 1,575 | 1,574 | 1,575 | +0.06% | 800 | - | -0.94% |
| 08/27 | 1,574 | 1,574 | 1,574 | 1,574 | 0% | 100 | - | -1.13% |
| 08/26 | 1,579 | 1,580 | 1,570 | 1,574 | -0.32% | 2,100 | - | -1.25% |
| 08/25 | 1,577 | 1,581 | 1,565 | 1,579 | +0.96% | 2,400 | - | -1.13% |
| 08/24 | 1,574 | 1,591 | 1,564 | 1,564 | -0.26% | 7,200 | - | -2.13% |
| 08/21 | 1,565 | 1,568 | 1,565 | 1,568 | +0.06% | 11,900 | - | -2.06% |
| 08/20 | 1,567 | 1,567 | 1,565 | 1,567 | 0% | 1,500 | - | -2.25% |
| 08/19 | 1,570 | 1,570 | 1,567 | 1,567 | -0.06% | 200 | - | -2.49% |
| 08/18 | 1,575 | 1,575 | 1,568 | 1,568 | -0.44% | 2,300 | - | -2.73% |
| 08/17 | 1,585 | 1,585 | 1,575 | 1,575 | -0.57% | 1,400 | - | -2.6% |
| 08/14 | 1,575 | 1,587 | 1,575 | 1,584 | +0.06% | 2,000 | - | -2.28% |
| 08/13 | 1,583 | 1,583 | 1,583 | 1,583 | 0% | 100 | - | -2.34% |
| 08/12 | 1,577 | 1,583 | 1,577 | 1,583 | +0.44% | 500 | - | -2.28% |
| 08/10 | 1,561 | 1,579 | 1,561 | 1,576 | -0.19% | 2,100 | - | -2.6% |
| 08/07 | 1,592 | 1,592 | 1,570 | 1,579 | -0.94% | 1,000 | - | -2.35% |
| 08/06 | 1,594 | 1,594 | 1,594 | 1,594 | +1.92% | 100 | - | -1.42% |
| 08/05 | （5%ルール）ジヤパンソフアルシム（10.73%）山口一城（5.07%）豊島薬品（5.68%） |
| 08/05 | 1,564 | 1,564 | 1,560 | 1,564 | -0.38% | 500 | - | -3.22% |
| 08/04 | 1,570 | 1,570 | 1,570 | 1,570 | -0.38% | 400 | - | -2.85% |
| 08/03 | 1,564 | 1,577 | 1,550 | 1,576 | -5.06% | 6,000 | - | -2.48% |
| 07/31 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 1,619 | 1,660 | 1,619 | 1,660 | +2.53% | 1,000 | - | +2.79% |
| 07/30 | 1,605 | 1,619 | 1,605 | 1,619 | +0.31% | 1,100 | - | +0.43% |
| 07/29 | 1,630 | 1,630 | 1,614 | 1,614 | -0.98% | 600 | - | +0.31% |
| 07/28 | 1,634 | 1,634 | 1,630 | 1,630 | -2.45% | 800 | - | +1.56% |
| 07/27 | 1,632 | 1,674 | 1,615 | 1,671 | +2.52% | 3,700 | - | +4.37% |
| 07/24 | 1,619 | 1,630 | 1,611 | 1,630 | -0.18% | 600 | - | +2.07% |
| 07/23 | 1,636 | 1,636 | 1,608 | 1,633 | 0% | 500 | - | +2.51% |
| 07/22 | 1,638 | 1,639 | 1,633 | 1,633 | +0.06% | 800 | - | +2.77% |
| 07/21 | 1,620 | 1,632 | 1,615 | 1,632 | +0.74% | 1,200 | - | +2.97% |
| 07/17 | 1,600 | 1,620 | 1,600 | 1,620 | -0.12% | 1,100 | - | +2.47% |
| 07/16 | 1,638 | 1,638 | 1,600 | 1,622 | -0.61% | 1,000 | - | +2.79% |
| 07/14 | 1,632 | 1,632 | 1,632 | 1,632 | -2.39% | 100 | - | +3.55% |
| 07/13 | 1,681 | 1,681 | 1,672 | 1,672 | -1.18% | 800 | - | +6.29% |
| 07/10 | 1,669 | 1,692 | 1,669 | 1,692 | +1.38% | 600 | - | +7.91% |
| 07/09 | 1,652 | 1,669 | 1,587 | 1,669 | -1.36% | 1,500 | - | +6.85% |
| 07/08 | 1,611 | 1,692 | 1,571 | 1,692 | +7.7% | 5,700 | - | +8.67% |
| 07/07 | 1,571 | 1,571 | 1,571 | 1,571 | +0.9% | 400 | - | +1.16% |
| 07/06 | 1,551 | 1,574 | 1,551 | 1,557 | +0.45% | 1,100 | - | +0.06% |
| 07/03 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 6,400 | - | -0.51% |
| 07/02 | 1,576 | 1,578 | 1,550 | 1,550 | -1.59% | 400 | - | -0.64% |
| 07/01 | 1,578 | 1,578 | 1,575 | 1,575 | +0.64% | 500 | - | +0.77% |
| 06/30 | 1,565 | 1,565 | 1,565 | 1,565 | +0.45% | 100 | - | -0.06% |
| 06/29 | 1,558 | 1,558 | 1,558 | 1,558 | -0.64% | 100 | - | -0.76% |
| 06/26 | 1,529 | 1,570 | 1,529 | 1,568 | +0.13% | 1,900 | - | -0.32% |
| 06/25 | 1,573 | 1,573 | 1,566 | 1,566 | -0.32% | 1,400 | - | -0.63% |
| 06/24 | 1,552 | 1,573 | 1,545 | 1,571 | +1.22% | 3,400 | - | -0.44% |
| 06/23 | 1,535 | 1,552 | 1,535 | 1,552 | +1.77% | 1,400 | - | -1.83% |
| 06/22 | 1,520 | 1,525 | 1,520 | 1,525 | +0.33% | 1,200 | - | -3.72% |
| 06/19 | 1,573 | 1,573 | 1,518 | 1,520 | -3.74% | 2,400 | - | -4.28% |
| 06/18 | 1,584 | 1,647 | 1,568 | 1,579 | +3.2% | 5,200 | - | -1% |
| 06/17 | 1,530 | 1,531 | 1,530 | 1,530 | +0.07% | 300 | - | -4.26% |
| 06/16 | 1,529 | 1,529 | 1,529 | 1,529 | -0.26% | 300 | - | -4.68% |
| 06/15 | 1,528 | 1,533 | 1,528 | 1,533 | +0.33% | 1,900 | - | -4.78% |
| 06/12 | 1,516 | 1,528 | 1,516 | 1,528 | -1.61% | 800 | - | -5.39% |
| 06/11 | 1,565 | 1,565 | 1,553 | 1,553 | -0.96% | 300 | - | -4.19% |
| 06/10 | 1,567 | 1,568 | 1,510 | 1,568 | +1.1% | 3,000 | - | -3.51% |
| 06/09 | 1,575 | 1,580 | 1,550 | 1,551 | +0.39% | 2,300 | - | -4.85% |
| 06/08 | 1,541 | 1,545 | 1,530 | 1,545 | -0.64% | 1,300 | - | -5.5% |
| 06/05 | 1,550 | 1,555 | 1,550 | 1,555 | +0.65% | 600 | - | -5.3% |
| 06/04 | 1,560 | 1,564 | 1,544 | 1,545 | -2.77% | 2,800 | - | -6.25% |
| 06/03 | 1,607 | 1,607 | 1,565 | 1,589 | -2.4% | 5,000 | - | -3.93% |
| 06/02 | 1,615 | 1,628 | 1,615 | 1,628 | +1.06% | 600 | - | -1.81% |
| 06/01 | 1,611 | 1,611 | 1,602 | 1,611 | 0% | 1,300 | - | -2.95% |
| 05/29 | 1,603 | 1,611 | 1,603 | 1,611 | -1.17% | 400 | - | -3.13% |
| 05/28 | 1,630 | 1,630 | 1,615 | 1,630 | -0.91% | 4,900 | - | -2.16% |
| 05/27 | 1,633 | 1,645 | 1,633 | 1,645 | -0.54% | 200 | - | -1.44% |
| 05/26 | 1,645 | 1,659 | 1,621 | 1,654 | +0.49% | 2,900 | - | -1.02% |
| 05/25 | 1,636 | 1,646 | 1,635 | 1,646 | +0.67% | 2,000 | - | -1.61% |
| 05/22 | 1,620 | 1,635 | 1,620 | 1,635 | +0.86% | 600 | - | -2.33% |
| 05/21 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/21 | 1,637 | 1,637 | 1,621 | 1,621 | -1.1% | 900 | - | -3.22% |
| 05/20 | 1,637 | 1,639 | 1,635 | 1,639 | +1.17% | 300 | - | -2.38% |
| 05/19 | 1,618 | 1,620 | 1,616 | 1,620 | -1.58% | 1,200 | - | -3.74% |
| 05/18 | 1,661 | 1,665 | 1,646 | 1,646 | -2.43% | 9,400 | - | -2.43% |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,688 | 1,688 | 1,678 | 1,687 | +2.06% | 2,600 | - | -0.18% |
| 05/14 | 1,655 | 1,674 | 1,653 | 1,653 | -1.49% | 800 | - | -2.25% |
| 05/13 | （IR情報）15:30 投資有価証券評価損(特別損失)の計上および通期業績予想の修正に関するお知らせ |
| 05/13 | 1,680 | 1,680 | 1,675 | 1,678 | -0.12% | 500 | - | -0.94% |
| 05/12 | 1,656 | 1,680 | 1,654 | 1,680 | +1.33% | 1,000 | - | -0.94% |
| 05/11 | 1,657 | 1,658 | 1,657 | 1,658 | -0.48% | 500 | - | -2.53% |
| 05/08 | 1,667 | 1,667 | 1,666 | 1,666 | -0.24% | 300 | - | -2.34% |
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。
