| 2026 |
| 10/01 | 1,226 | 1,228 | 1,212 | 1,212 | -1.22% | 2,300 | - | +0.41% |
| 09/30 | 1,224 | 1,229 | 1,223 | 1,227 | +0.9% | 500 | - | +1.66% |
| 09/29 | 1,217 | 1,234 | 1,207 | 1,216 | +0.16% | 3,300 | - | +0.91% |
| 09/28 | 1,210 | 1,218 | 1,209 | 1,214 | +0.75% | 2,300 | - | +0.83% |
| 09/25 | 1,196 | 1,210 | 1,196 | 1,205 | +0.75% | 7,800 | - | +0.17% |
| 09/24 | 1,204 | 1,210 | 1,191 | 1,196 | 0% | 4,400 | - | -0.5% |
| 09/18 | 1,200 | 1,201 | 1,196 | 1,196 | -0.25% | 500 | - | -0.5% |
| 09/17 | 1,202 | 1,202 | 1,199 | 1,199 | 0% | 1,200 | - | -0.17% |
| 09/16 | 1,195 | 1,203 | 1,195 | 1,199 | 0% | 1,600 | - | -0.17% |
| 09/15 | 1,203 | 1,203 | 1,198 | 1,199 | -0.08% | 700 | - | -0.08% |
| 09/14 | 1,197 | 1,200 | 1,196 | 1,200 | +0.42% | 3,000 | - | 0% |
| 09/11 | 1,206 | 1,206 | 1,181 | 1,195 | -0.91% | 3,200 | - | -0.33% |
| 09/10 | 1,202 | 1,206 | 1,183 | 1,206 | +0.08% | 5,200 | - | +0.58% |
| 09/09 | 1,203 | 1,205 | 1,195 | 1,205 | +0.84% | 5,600 | - | +0.58% |
| 09/08 | 1,195 | 1,204 | 1,195 | 1,195 | 0% | 2,700 | - | -0.25% |
| 09/07 | 1,203 | 1,208 | 1,195 | 1,195 | -0.67% | 1,400 | - | -0.25% |
| 09/04 | 1,203 | 1,216 | 1,182 | 1,203 | -0.5% | 2,500 | - | +0.42% |
| 09/03 | 1,210 | 1,218 | 1,200 | 1,209 | -0.08% | 2,500 | - | +1% |
| 09/02 | 1,216 | 1,216 | 1,201 | 1,210 | -0.9% | 1,900 | - | +1.09% |
| 09/01 | 1,215 | 1,221 | 1,215 | 1,221 | +0.49% | 200 | - | +2.18% |
| 08/31 | 1,207 | 1,222 | 1,200 | 1,215 | -0.33% | 3,700 | - | +1.76% |
| 08/28 | 1,216 | 1,220 | 1,207 | 1,219 | +0.25% | 2,500 | - | +2.18% |
| 08/27 | 1,210 | 1,219 | 1,210 | 1,216 | +0.16% | 1,000 | - | +1.93% |
| 08/26 | 1,211 | 1,218 | 1,211 | 1,214 | +0.25% | 2,200 | - | +1.76% |
| 08/25 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 08/25 | 1,202 | 1,214 | 1,202 | 1,211 | +0.75% | 1,400 | - | +1.59% |
| 08/24 | 1,189 | 1,202 | 1,189 | 1,202 | +1.09% | 6,200 | - | +0.84% |
| 08/21 | 1,190 | 1,190 | 1,181 | 1,189 | 0% | 2,900 | - | -0.34% |
| 08/20 | 1,190 | 1,190 | 1,187 | 1,189 | +0.08% | 1,000 | - | -0.5% |
| 08/19 | 1,195 | 1,195 | 1,182 | 1,188 | -0.08% | 4,900 | - | -0.67% |
| 08/18 | 1,187 | 1,191 | 1,186 | 1,189 | +0.17% | 3,200 | - | -0.67% |
| 08/17 | 1,182 | 1,188 | 1,182 | 1,187 | +0.42% | 2,200 | - | -1% |
| 08/14 | 1,187 | 1,187 | 1,182 | 1,182 | -0.25% | 500 | - | -1.66% |
| 08/13 | 1,187 | 1,187 | 1,181 | 1,185 | +0.17% | 1,400 | - | -1.58% |
| 08/12 | 1,185 | 1,188 | 1,183 | 1,183 | -0.17% | 800 | - | -1.91% |
| 08/10 | 1,186 | 1,190 | 1,185 | 1,185 | -0.08% | 1,200 | - | -1.82% |
| 08/07 | 1,186 | 1,186 | 1,186 | 1,186 | -0.34% | 300 | - | -1.82% |
| 08/06 | 1,191 | 1,191 | 1,180 | 1,190 | -0.08% | 2,600 | - | -1.57% |
| 08/05 | 1,193 | 1,193 | 1,181 | 1,191 | -0.5% | 1,400 | - | -1.49% |
| 08/04 | 1,197 | 1,199 | 1,188 | 1,197 | -0.17% | 1,000 | - | -0.99% |
| 08/03 | 1,194 | 1,199 | 1,182 | 1,199 | +0.76% | 2,300 | - | -0.75% |
| 07/31 | 1,185 | 1,200 | 1,185 | 1,190 | +0.59% | 1,600 | - | -1.41% |
| 07/30 | 1,199 | 1,199 | 1,182 | 1,183 | -1.33% | 2,700 | - | -2.07% |
| 07/29 | 1,190 | 1,214 | 1,170 | 1,199 | +3.01% | 16,200 | - | -0.75% |
| 07/28 | （IR情報）16:30 2027年3月期第1四半期決算短信[日本基準](連結) |
| 07/28 | 1,199 | 1,199 | 1,164 | 1,164 | -3.48% | 11,700 | - | -3.56% |
| 07/27 | 1,189 | 1,207 | 1,189 | 1,206 | +1.43% | 3,200 | - | -0.25% |
| 07/24 | 1,192 | 1,192 | 1,182 | 1,189 | -1.08% | 2,400 | - | -1.57% |
| 07/23 | 1,187 | 1,209 | 1,187 | 1,202 | -1.23% | 8,100 | - | -0.58% |
| 07/22 | 1,217 | 1,217 | 1,194 | 1,217 | +1.93% | 3,400 | - | +0.66% |
| 07/21 | 1,202 | 1,203 | 1,194 | 1,194 | -0.67% | 1,900 | - | -1.16% |
| 07/17 | 1,240 | 1,240 | 1,202 | 1,202 | -2.44% | 1,000 | - | -0.25% |
| 07/15 | 1,216 | 1,232 | 1,216 | 1,232 | -0.16% | 700 | - | +2.5% |
| 07/14 | 1,211 | 1,234 | 1,209 | 1,234 | +1.48% | 400 | - | +3.01% |
| 07/13 | 1,215 | 1,220 | 1,215 | 1,216 | -1.54% | 400 | - | +1.84% |
| 07/10 | 1,235 | 1,245 | 1,215 | 1,235 | 0% | 1,600 | - | +3.78% |
| 07/09 | 1,245 | 1,253 | 1,215 | 1,235 | -0.8% | 800 | - | +4.04% |
| 07/08 | 1,230 | 1,257 | 1,230 | 1,245 | +1.22% | 1,100 | - | +5.33% |
| 07/07 | 1,254 | 1,256 | 1,230 | 1,230 | -0.32% | 9,300 | - | +4.5% |
| 07/06 | 1,222 | 1,236 | 1,219 | 1,234 | +1.15% | 9,500 | - | +5.29% |
| 07/03 | 1,210 | 1,220 | 1,200 | 1,220 | +0.99% | 4,800 | - | +4.45% |
| 07/02 | 1,202 | 1,218 | 1,202 | 1,208 | +0.25% | 2,000 | - | +3.69% |
| 07/01 | 1,206 | 1,206 | 1,195 | 1,205 | 0% | 1,200 | - | +3.79% |
| 06/30 | 1,208 | 1,210 | 1,200 | 1,205 | +1.43% | 1,300 | - | +4.06% |
| 06/29 | 1,167 | 1,188 | 1,167 | 1,188 | +1.8% | 5,100 | - | +2.95% |
| 06/26 | 1,167 | 1,167 | 1,167 | 1,167 | -0.77% | 400 | - | +1.48% |
| 06/25 | 1,209 | 1,209 | 1,176 | 1,176 | -2.73% | 8,000 | - | +2.53% |
| 06/24 | 1,193 | 1,209 | 1,182 | 1,209 | +1.85% | 1,200 | - | +5.68% |
| 06/23 | （IR情報）16:30 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 06/23 | 1,187 | 1,205 | 1,168 | 1,187 | +0.42% | 4,600 | - | +4.12% |
| 06/22 | 1,191 | 1,191 | 1,182 | 1,182 | -1.17% | 1,600 | - | +3.87% |
| 06/19 | 1,187 | 1,219 | 1,181 | 1,196 | +0.08% | 2,400 | - | +5.28% |
| 06/18 | 1,219 | 1,219 | 1,182 | 1,195 | -1.81% | 3,800 | - | +5.19% |
| 06/17 | 1,198 | 1,229 | 1,198 | 1,217 | +1.76% | 5,000 | - | +7.22% |
| 06/16 | 1,191 | 1,198 | 1,191 | 1,196 | +0.42% | 3,400 | - | +5.65% |
| 06/15 | 1,127 | 1,202 | 1,127 | 1,191 | +5.68% | 9,500 | - | +5.4% |
| 06/12 | 1,126 | 1,130 | 1,126 | 1,127 | +0.54% | 400 | - | -0.27% |
| 06/11 | 1,115 | 1,121 | 1,115 | 1,121 | -0.62% | 400 | - | -1.06% |
| 06/10 | 1,128 | 1,128 | 1,128 | 1,128 | 0% | 400 | - | -0.79% |
| 06/09 | 1,129 | 1,129 | 1,128 | 1,128 | +0.09% | 2,200 | - | -1.05% |
| 06/08 | 1,127 | 1,127 | 1,116 | 1,127 | -1.83% | 3,500 | - | -1.4% |
| 06/05 | 1,123 | 1,151 | 1,120 | 1,148 | +2.78% | 3,600 | - | -0.43% |
| 06/04 | 1,111 | 1,120 | 1,107 | 1,117 | -0.09% | 1,200 | - | -3.79% |
| 06/03 | 1,107 | 1,121 | 1,107 | 1,118 | +0.72% | 2,000 | - | -4.44% |
| 06/02 | 1,135 | 1,135 | 1,110 | 1,110 | -1.68% | 1,400 | - | -6.09% |
| 06/01 | 1,132 | 1,139 | 1,129 | 1,129 | -0.96% | 2,400 | - | -5.05% |
| 05/29 | 1,130 | 1,143 | 1,130 | 1,140 | +1.6% | 2,500 | - | -4.68% |
| 05/28 | 1,119 | 1,125 | 1,114 | 1,122 | +0.27% | 2,400 | - | -6.66% |
| 05/27 | 1,093 | 1,121 | 1,093 | 1,119 | +1.63% | 3,200 | - | -7.37% |
| 05/26 | 1,093 | 1,101 | 1,093 | 1,101 | +0.73% | 3,700 | - | -9.23% |
| 05/25 | 1,095 | 1,111 | 1,092 | 1,093 | +0.28% | 3,500 | - | -10.34% |
| 05/22 | 1,111 | 1,111 | 1,089 | 1,090 | -1.09% | 5,400 | - | -10.95% |
| 05/21 | 1,108 | 1,108 | 1,091 | 1,102 | -0.54% | 7,800 | - | -10.33% |
| 05/20 | 1,133 | 1,135 | 1,108 | 1,108 | -3.06% | 6,100 | - | -10.21% |
| 05/19 | 1,141 | 1,148 | 1,102 | 1,143 | +0.26% | 15,500 | - | -7.75% |
| 05/18 | 1,172 | 1,174 | 1,140 | 1,140 | -3.55% | 6,800 | - | -8.29% |
| 05/15 | 1,172 | 1,189 | 1,171 | 1,182 | +0.85% | 3,500 | - | -5.14% |
| 05/14 | 1,148 | 1,172 | 1,148 | 1,172 | +2.18% | 8,800 | - | -5.94% |
| 05/13 | 1,144 | 1,159 | 1,144 | 1,147 | -0.43% | 2,400 | - | -8.02% |
| 05/12 | 1,186 | 1,187 | 1,141 | 1,152 | -3.6% | 23,400 | - | -7.84% |
| 05/11 | 1,210 | 1,210 | 1,194 | 1,195 | -0.83% | 3,600 | - | -4.63% |
| 05/08 | 1,193 | 1,218 | 1,193 | 1,205 | +0.08% | 7,000 | - | -3.91% |
| 05/07 | 1,214 | 1,214 | 1,190 | 1,204 | +0.67% | 6,900 | - | -4.22% |
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。
