| 2026 |
| 07/10 | 9,060 | 9,060 | 8,980 | 9,020 | 0% | 4,500 | 1413億7844万 | -4.33% |
| 07/09 | 9,050 | 9,060 | 8,950 | 9,020 | -0.33% | 3,100 | 1413億7844万 | -4.59% |
| 07/08 | 9,220 | 9,220 | 9,030 | 9,050 | -1.09% | 4,700 | 1418億4865万 | -4.54% |
| 07/07 | 9,170 | 9,200 | 9,150 | 9,150 | -0.22% | 600 | 1434億1604万 | -3.76% |
| 07/06 | 9,130 | 9,270 | 9,130 | 9,170 | +0.44% | 2,600 | 1437億2952万 | -3.81% |
| 07/03 | 9,160 | 9,220 | 9,100 | 9,130 | -0.33% | 2,100 | 1431億257万 | -4.48% |
| 07/02 | 9,210 | 9,270 | 9,110 | 9,160 | 0% | 2,600 | 1435億7278万 | -4.42% |
| 07/01 | 9,400 | 9,400 | 9,140 | 9,160 | -2.24% | 12,000 | 1435億7278万 | -4.68% |
| 06/30 | 9,340 | 9,410 | 9,320 | 9,370 | -0.43% | 2,200 | 1468億6430万 | -2.8% |
| 06/29 | 9,550 | 9,550 | 9,400 | 9,410 | +0.11% | 5,500 | 1474億9125万 | -2.63% |
| 06/26 | 9,330 | 9,400 | 9,310 | 9,400 | +0.43% | 1,500 | 1473億3451万 | -2.92% |
| 06/25 | 9,460 | 9,510 | 9,320 | 9,360 | -0.64% | 3,500 | 1467億756万 | -3.53% |
| 06/24 | 9,450 | 9,540 | 9,390 | 9,420 | -0.32% | 2,200 | 1476億4799万 | -3.06% |
| 06/23 | 9,550 | 9,550 | 9,400 | 9,450 | -0.74% | 3,000 | 1481億1821万 | -2.94% |
| 06/22 | 9,680 | 9,680 | 9,450 | 9,520 | -1.65% | 3,200 | 1492億1538万 | -2.42% |
| 06/19 | （5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（5.4%） |
| 06/19 | （5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（0.19%）フィデリティマネジメントアンドリサーチカンパニー…（6.34%） |
| 06/19 | （5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（0.27%）フィデリティマネジメントアンドリサーチカンパニー…（6.79%）エフアイエーエムエルエルシー(FIAM LLC)（0.48%） |
| 06/19 | （5%ルール）フィデリティ・マネジメント・アンド・リサーチ・ジ…（1.01%）フィデリティマネジメントアンドリサーチカンパニー…（6.11%）エフアイエーエムエルエルシー(FIAM LLC)（0.48%） |
| 06/19 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（7.6%） |
| 06/19 | 9,630 | 9,700 | 9,630 | 9,680 | +0.52% | 1,100 | 1517億2320万 | -0.99% |
| 06/18 | 9,740 | 9,740 | 9,630 | 9,630 | -0.72% | 1,500 | 1509億3951万 | -1.72% |
| 06/17 | 9,700 | 9,710 | 9,610 | 9,700 | +0.62% | 2,200 | 1520億3668万 | -1.13% |
| 06/16 | 9,660 | 9,660 | 9,510 | 9,640 | -0.1% | 1,700 | 1510億9625万 | -1.91% |
| 06/15 | 9,630 | 9,700 | 9,600 | 9,650 | -1.13% | 4,100 | 1512億5299万 | -2.08% |
| 06/12 | 9,750 | 9,800 | 9,660 | 9,760 | -0.61% | 1,200 | 1529億7711万 | -1.24% |
| 06/11 | 9,850 | 9,850 | 9,660 | 9,820 | +0.72% | 1,400 | 1539億1755万 | -0.85% |
| 06/10 | 9,800 | 9,800 | 9,690 | 9,750 | +0.83% | 1,600 | 1528億2037万 | -1.82% |
| 06/09 | 9,750 | 9,810 | 9,670 | 9,670 | +0.62% | 300 | 1515億6646万 | -2.91% |
| 06/08 | 9,720 | 9,780 | 9,600 | 9,610 | -0.52% | 1,000 | 1506億2603万 | -3.83% |
| 06/05 | 9,720 | 9,760 | 9,520 | 9,660 | -0.1% | 2,300 | 1514億972万 | -3.64% |
| 06/04 | 9,670 | 9,670 | 9,670 | 9,670 | -0.72% | 1,000 | 1515億6646万 | -3.78% |
| 06/03 | 9,790 | 9,800 | 9,740 | 9,740 | -0.51% | 500 | 1526億6363万 | -3.35% |
| 06/02 | 9,810 | 9,810 | 9,710 | 9,790 | 0% | 500 | 1534億4733万 | -3.09% |
| 06/01 | 9,890 | 9,890 | 9,790 | 9,790 | +0.1% | 1,700 | 1534億4733万 | -3.4% |
| 05/29 | 9,900 | 9,900 | 9,750 | 9,780 | -0.41% | 1,400 | 1532億9059万 | -3.88% |
| 05/28 | 9,920 | 9,920 | 9,800 | 9,820 | -1.01% | 600 | 1539億1755万 | -3.89% |
| 05/27 | 10,110 | 10,110 | 9,810 | 9,920 | -0.4% | 3,000 | 1554億8493万 | -3.45% |
| 05/26 | 9,900 | 10,290 | 9,900 | 9,960 | +0.81% | 2,700 | 1561億1189万 | -3.54% |
| 05/25 | 9,910 | 9,910 | 9,810 | 9,880 | -0.1% | 1,200 | 1548億5798万 | -4.7% |
| 05/22 | 9,840 | 9,890 | 9,760 | 9,890 | +1.64% | 500 | 1550億1472万 | -5.12% |
| 05/21 | 9,940 | 9,940 | 9,700 | 9,730 | -1.72% | 2,800 | 1525億690万 | -7.1% |
| 05/20 | 9,960 | 10,000 | 9,800 | 9,900 | -0.3% | 800 | 1551億7146万 | -5.88% |
| 05/19 | 10,140 | 10,140 | 9,890 | 9,930 | -1.29% | 900 | 1556億4167万 | -5.99% |
| 05/18 | 10,200 | 10,200 | 9,830 | 10,060 | -1.66% | 2,500 | 1576億7928万 | -5.06% |
| 05/15 | 9,970 | 10,690 | 9,970 | 10,230 | +3.02% | 6,800 | 1603億4384万 | -3.64% |
| 05/14 | 10,110 | 10,110 | 9,830 | 9,930 | -1.78% | 2,100 | 1556億4167万 | -6.58% |
| 05/13 | （IR情報）15:30 投資単位の引下げに関する考え方及び方針等について |
| 05/13 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 10,350 | 10,350 | 10,110 | 10,110 | -2.03% | 1,100 | 1584億6297万 | -5.08% |
| 05/12 | 10,400 | 10,400 | 10,300 | 10,320 | -0.39% | 600 | 1617億5449万 | -3.18% |
| 05/11 | 10,300 | 10,450 | 10,300 | 10,360 | +0.88% | 1,400 | 1623億8144万 | -2.9% |
| 05/08 | 10,460 | 10,460 | 10,270 | 10,270 | -2.28% | 2,100 | 1609億7079万 | -3.66% |
| 05/07 | 10,690 | 10,690 | 10,410 | 10,510 | +0.48% | 4,000 | 1647億3253万 | -1.47% |
| 05/01 | 10,540 | 10,540 | 10,220 | 10,460 | -0.48% | 4,600 | 1639億4883万 | -2.09% |
| 04/30 | 10,400 | 10,720 | 10,400 | 10,510 | +1.06% | 6,000 | 1647億3253万 | -1.91% |
| 04/28 | 10,490 | 10,490 | 10,300 | 10,400 | +0.97% | 500 | 1630億840万 | -3.16% |
| 04/27 | 10,390 | 10,440 | 10,300 | 10,300 | -0.68% | 3,000 | 1614億4101万 | -4.31% |
| 04/24 | 10,320 | 10,370 | 10,300 | 10,370 | +0.29% | 1,400 | 1625億3818万 | -3.87% |
| 04/23 | 10,610 | 10,640 | 10,250 | 10,340 | -2.45% | 5,300 | 1620億6797万 | -4.38% |
| 04/22 | 10,880 | 10,890 | 10,570 | 10,600 | -1.76% | 3,500 | 1661億4318万 | -2.25% |
| 04/21 | 10,830 | 10,830 | 10,710 | 10,790 | -0.37% | 1,100 | 1691億2121万 | -0.65% |
| 04/20 | 11,270 | 11,270 | 10,830 | 10,830 | -3.9% | 2,400 | 1697億4817万 | -0.4% |
| 04/17 | 11,300 | 11,500 | 11,260 | 11,270 | +0.81% | 3,300 | 1766億4468万 | +3.49% |
| 04/16 | 11,090 | 11,180 | 11,000 | 11,180 | +1.64% | 1,300 | 1752億3403万 | +2.62% |
| 04/15 | 11,300 | 11,300 | 10,750 | 11,000 | -2.65% | 2,200 | 1724億1273万 | +0.88% |
| 04/14 | 11,150 | 11,300 | 11,150 | 11,300 | +1.44% | 1,600 | 1771億1490万 | +3.44% |
| 04/13 | 11,100 | 11,140 | 10,860 | 11,140 | +2.58% | 2,000 | 1746億707万 | +2.05% |
| 04/10 | 11,000 | 11,050 | 10,740 | 10,860 | -1.27% | 2,100 | 1702億1839万 | -0.58% |
| 04/09 | 10,900 | 11,000 | 10,710 | 11,000 | +2.23% | 2,600 | 1724億1273万 | +0.53% |
| 04/08 | 10,870 | 10,870 | 10,610 | 10,760 | +1.8% | 1,200 | 1686億5100万 | -1.69% |
| 04/07 | 10,700 | 10,700 | 10,570 | 10,570 | +0.19% | 300 | 1656億7296万 | -3.62% |
| 04/06 | 10,480 | 10,700 | 10,480 | 10,550 | +0.67% | 1,800 | 1653億5948万 | -4.06% |
| 04/03 | 10,410 | 10,540 | 10,380 | 10,480 | +1.65% | 1,400 | 1642億6231万 | -5% |
| 04/02 | 10,830 | 10,830 | 10,310 | 10,310 | -2.37% | 2,200 | 1615億9775万 | -6.74% |
| 04/01 | 10,450 | 10,600 | 10,310 | 10,560 | +4.04% | 2,500 | 1655億1622万 | -4.69% |
| 03/31 | 10,460 | 10,460 | 10,070 | 10,150 | -2.68% | 3,600 | 1590億8993万 | -8.59% |
| 03/30 | 10,580 | 10,800 | 10,300 | 10,430 | -4.49% | 2,600 | 1634億7862万 | -6.39% |
| 03/27 | 11,550 | 11,550 | 10,900 | 10,920 | -2.93% | 5,600 | 1711億5882万 | -2.26% |
| 03/26 | 11,100 | 11,300 | 11,100 | 11,250 | +1.17% | 2,700 | 1763億3120万 | +0.61% |
| 03/25 | 11,100 | 11,240 | 11,000 | 11,120 | +1% | 8,200 | 1742億9360万 | -0.47% |
| 03/24 | 11,020 | 11,180 | 10,910 | 11,010 | +1.01% | 5,200 | 1725億6947万 | -1.48% |
| 03/23 | 10,800 | 10,900 | 10,800 | 10,900 | -1.09% | 1,200 | 1708億4534万 | -2.53% |
| 03/19 | 11,100 | 11,200 | 10,920 | 11,020 | -0.72% | 6,600 | 1727億2621万 | -1.56% |
| 03/18 | 11,100 | 11,150 | 11,060 | 11,100 | +0.63% | 2,800 | 1739億8012万 | -1.08% |
| 03/17 | 11,130 | 11,180 | 11,010 | 11,030 | -0.81% | 3,400 | 1728億8295万 | -1.8% |
| 03/16 | 11,050 | 11,130 | 11,030 | 11,120 | -0.89% | 1,100 | 1742億9360万 | -1.13% |
| 03/13 | 11,290 | 11,340 | 11,130 | 11,220 | -1.58% | 5,400 | 1758億6098万 | -0.27% |
| 03/12 | 11,130 | 11,450 | 11,090 | 11,400 | 0% | 3,500 | 1786億8228万 | +1.38% |
| 03/11 | 11,400 | 11,400 | 11,400 | 11,400 | -0.78% | 100 | 1786億8228万 | +1.48% |
| 03/10 | 11,490 | 11,490 | 11,490 | 11,490 | +3.33% | 100 | 1800億9293万 | +2.46% |
| 03/09 | 11,080 | 11,280 | 11,000 | 11,120 | -1.59% | 3,100 | 1742億9360万 | -0.55% |
| 03/06 | 11,380 | 11,380 | 11,220 | 11,300 | -0.35% | 1,500 | 1771億1490万 | +1.2% |
| 03/05 | 11,160 | 11,350 | 11,160 | 11,340 | +2.35% | 2,100 | 1777億4185万 | +1.79% |
| 03/04 | 11,300 | 11,300 | 11,010 | 11,080 | -1.95% | 5,800 | 1736億6664万 | -0.33% |
| 03/03 | 11,400 | 11,400 | 11,130 | 11,300 | +0.09% | 2,600 | 1771億1490万 | +1.77% |
| 03/02 | 11,320 | 11,660 | 11,290 | 11,290 | -1.31% | 5,000 | 1769億5816万 | +1.83% |
| 02/27 | 11,250 | 11,610 | 11,100 | 11,440 | +3.34% | 11,700 | 1793億924万 | +3.31% |
| 02/26 | 11,100 | 11,200 | 11,000 | 11,070 | +1.1% | 5,800 | 1735億990万 | +0.14% |
| 02/25 | 11,300 | 11,300 | 10,880 | 10,950 | -1.71% | 6,600 | 1716億2904万 | -0.92% |
| 02/24 | 11,160 | 11,520 | 11,140 | 11,140 | +0.36% | 6,400 | 1746億707万 | +0.71% |
| 02/20 | 11,140 | 11,140 | 11,040 | 11,100 | -0.72% | 1,800 | 1739億8012万 | +0.34% |
| 02/19 | 11,130 | 11,470 | 11,100 | 11,180 | +0.09% | 7,300 | 1752億3403万 | +1.06% |
| 02/18 | 11,100 | 11,170 | 11,060 | 11,170 | +1.45% | 3,100 | 1750億7729万 | +1.01% |
| 02/17 | 11,200 | 11,380 | 11,010 | 11,010 | -1.7% | 7,700 | 1725億6947万 | -0.39% |
| 02/16 | 11,310 | 11,310 | 11,110 | 11,200 | 0% | 1,800 | 1755億4751万 | +1.19% |
| 02/13 | 11,200 | 11,200 | 11,010 | 11,200 | 0% | 8,600 | 1755億4751万 | +1.26% |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
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。
