| 2026 |
| 04/22 | 3,465 | 3,470 | 3,410 | 3,445 | -0.58% | 18,600 | 969億7632万 | -0.29% |
| 04/21 | 3,440 | 3,485 | 3,440 | 3,465 | +1.02% | 43,600 | 975億3932万 | +0.35% |
| 04/20 | 3,485 | 3,485 | 3,430 | 3,430 | -1.58% | 24,900 | 965億5407万 | -0.55% |
| 04/17 | 3,505 | 3,535 | 3,480 | 3,485 | -1.41% | 12,000 | 981億232万 | +1.1% |
| 04/16 | 3,540 | 3,585 | 3,530 | 3,535 | -0.14% | 17,100 | 995億981万 | +2.64% |
| 04/15 | 3,585 | 3,605 | 3,540 | 3,540 | +0.28% | 38,300 | 996億5056万 | +2.82% |
| 04/14 | 3,550 | 3,565 | 3,530 | 3,530 | -0.42% | 19,400 | 993億6906万 | +2.62% |
| 04/13 | 3,540 | 3,580 | 3,515 | 3,545 | +0.14% | 19,200 | 997億9131万 | +3.23% |
| 04/10 | 3,560 | 3,575 | 3,540 | 3,540 | +0.57% | 24,200 | 996億5056万 | +3.12% |
| 04/09 | 3,560 | 3,580 | 3,520 | 3,520 | -1.12% | 17,600 | 990億8756万 | +2.59% |
| 04/08 | 3,600 | 3,600 | 3,550 | 3,560 | +1.42% | 26,400 | 1002億1356万 | +3.94% |
| 04/07 | 3,480 | 3,520 | 3,480 | 3,510 | +1.01% | 23,400 | 988億606万 | +2.51% |
| 04/06 | 3,490 | 3,500 | 3,465 | 3,475 | +0.29% | 11,800 | 978億2082万 | +1.31% |
| 04/03 | 3,455 | 3,485 | 3,455 | 3,465 | +0.29% | 10,000 | 975億3932万 | +0.73% |
| 04/02 | 3,500 | 3,525 | 3,450 | 3,455 | -0.14% | 36,000 | 972億5782万 | +0.17% |
| 04/01 | 3,495 | 3,495 | 3,405 | 3,460 | +3.13% | 42,400 | 973億9857万 | +0.12% |
| 03/31 | 3,295 | 3,390 | 3,295 | 3,355 | +0.9% | 39,400 | 944億4283万 | -3.15% |
| 03/30 | 3,225 | 3,340 | 3,210 | 3,325 | -2.92% | 36,600 | 935億9834万 | -4.21% |
| 03/27 | 3,435 | 3,435 | 3,380 | 3,425 | -0.44% | 38,300 | 964億1332万 | -1.67% |
| 03/26 | 3,435 | 3,450 | 3,395 | 3,440 | +0.15% | 26,100 | 968億3557万 | -1.49% |
| 03/25 | 3,395 | 3,450 | 3,395 | 3,435 | +1.93% | 29,500 | 966億9482万 | -1.86% |
| 03/24 | 3,355 | 3,375 | 3,330 | 3,370 | +3.22% | 30,100 | 948億6508万 | -3.88% |
| 03/23 | 3,280 | 3,335 | 3,215 | 3,265 | -2.54% | 35,600 | 919億934万 | -7.22% |
| 03/19 | （5%ルール）シュローダー・インベストメント・マネジメント（5.02%） |
| 03/19 | 3,395 | 3,445 | 3,350 | 3,350 | -3.18% | 46,500 | 943億208万 | -5.45% |
| 03/18 | 3,420 | 3,460 | 3,415 | 3,460 | +2.52% | 19,400 | 973億9857万 | -2.84% |
| 03/17 | 3,375 | 3,410 | 3,360 | 3,375 | +0.15% | 22,400 | 950億583万 | -5.52% |
| 03/16 | 3,345 | 3,395 | 3,335 | 3,370 | -0.44% | 28,800 | 948億6508万 | -5.92% |
| 03/13 | 3,350 | 3,405 | 3,350 | 3,385 | -0.73% | 25,700 | 952億8733万 | -5.79% |
| 03/12 | 3,515 | 3,515 | 3,410 | 3,410 | -3.13% | 23,100 | 959億9108万 | -5.3% |
| 03/11 | 3,515 | 3,575 | 3,480 | 3,520 | +1.73% | 33,000 | 990億8756万 | -2.41% |
| 03/10 | 3,395 | 3,500 | 3,360 | 3,460 | +2.22% | 30,000 | 973億9857万 | -4.05% |
| 03/09 | 3,275 | 3,385 | 3,275 | 3,385 | -3.56% | 39,100 | 952億8733万 | -6.18% |
| 03/06 | 3,485 | 3,510 | 3,410 | 3,510 | +0.72% | 24,700 | 988億606万 | -2.82% |
| 03/05 | 3,505 | 3,540 | 3,465 | 3,485 | +3.57% | 32,200 | 981億232万 | -3.49% |
| 03/04 | 3,415 | 3,465 | 3,315 | 3,365 | -4.81% | 38,800 | 947億2433万 | -6.86% |
| 03/03 | 3,660 | 3,680 | 3,510 | 3,535 | -3.94% | 47,800 | 995億981万 | -2.32% |
| 03/02 | 3,655 | 3,705 | 3,605 | 3,680 | -1.21% | 27,400 | 1035億9154万 | +1.6% |
| 02/27 | 3,680 | 3,735 | 3,635 | 3,725 | +1.22% | 47,200 | 1048億5829万 | +2.9% |
| 02/26 | 3,695 | 3,725 | 3,640 | 3,680 | +1.38% | 41,100 | 1035億9154万 | +1.91% |
| 02/25 | 3,670 | 3,700 | 3,600 | 3,630 | -0.82% | 23,800 | 1021億8405万 | +0.69% |
| 02/24 | 3,555 | 3,690 | 3,540 | 3,660 | +3.39% | 25,600 | 1030億2854万 | +1.58% |
| 02/20 | 3,615 | 3,615 | 3,540 | 3,540 | -2.21% | 29,100 | 996億5056万 | -1.67% |
| 02/19 | 3,610 | 3,640 | 3,590 | 3,620 | -0.55% | 24,900 | 1019億255万 | +0.53% |
| 02/18 | 3,695 | 3,695 | 3,615 | 3,640 | +0.14% | 18,900 | 1024億6555万 | +1.17% |
| 02/17 | 3,620 | 3,685 | 3,590 | 3,635 | +1.11% | 44,800 | 1023億2480万 | +1.23% |
| 02/16 | 3,695 | 3,695 | 3,545 | 3,595 | -2.44% | 55,800 | 1011億9880万 | +0.28% |
| 02/13 | （IR情報）14:00 2026年6月期第2四半期決算説明資料 |
| 02/13 | （IR情報）14:00 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/13 | 3,835 | 3,845 | 3,575 | 3,685 | -4.78% | 54,900 | 1037億3229万 | +2.93% |
| 02/12 | 3,830 | 3,920 | 3,830 | 3,870 | +1.57% | 60,200 | 1089億4002万 | +8.34% |
| 02/10 | 3,750 | 3,825 | 3,730 | 3,810 | +2.28% | 42,500 | 1072億5103万 | +7.11% |
| 02/09 | 3,705 | 3,745 | 3,665 | 3,725 | +2.48% | 32,800 | 1048億5829万 | +5.17% |
| 02/06 | 3,595 | 3,670 | 3,585 | 3,635 | +0.14% | 25,200 | 1023億2480万 | +2.97% |
| 02/05 | 3,640 | 3,660 | 3,615 | 3,630 | +1.26% | 32,400 | 1021億8405万 | +3.04% |
| 02/04 | 3,580 | 3,615 | 3,540 | 3,585 | +0.14% | 30,200 | 1009億1730万 | +1.96% |
| 02/03 | 3,510 | 3,605 | 3,480 | 3,580 | +2.73% | 37,000 | 1007億7655万 | +2.02% |
| 02/02 | 3,535 | 3,590 | 3,470 | 3,485 | -0.99% | 38,700 | 981億232万 | -0.51% |
| 01/30 | 3,480 | 3,555 | 3,475 | 3,520 | +1.15% | 30,000 | 990億8756万 | +0.54% |
| 01/29 | 3,465 | 3,490 | 3,450 | 3,480 | -0.14% | 28,600 | 979億6157万 | -0.51% |
| 01/28 | 3,490 | 3,520 | 3,465 | 3,485 | -1.41% | 23,100 | 981億232万 | -0.31% |
| 01/27 | 3,460 | 3,535 | 3,430 | 3,535 | +1% | 26,700 | 995億981万 | +1.23% |
| 01/26 | 3,545 | 3,555 | 3,485 | 3,500 | -3.05% | 28,500 | 985億2456万 | +0.4% |
| 01/23 | 3,620 | 3,640 | 3,595 | 3,610 | -0.55% | 19,700 | 1016億2105万 | +3.68% |
| 01/22 | 3,510 | 3,650 | 3,510 | 3,630 | +3.42% | 37,100 | 1021億8405万 | +4.43% |
| 01/21 | 3,480 | 3,540 | 3,480 | 3,510 | -0.57% | 19,300 | 988億606万 | +1.21% |
| 01/20 | 3,540 | 3,590 | 3,510 | 3,530 | -1.4% | 40,900 | 993億6906万 | +1.96% |
| 01/19 | 3,640 | 3,650 | 3,565 | 3,580 | -0.42% | 19,700 | 1007億7655万 | +3.53% |
| 01/16 | 3,525 | 3,595 | 3,505 | 3,595 | +1.41% | 23,300 | 1011億9880万 | +4.17% |
| 01/15 | 3,505 | 3,560 | 3,505 | 3,545 | 0% | 34,400 | 997億9131万 | +2.93% |
| 01/14 | 3,470 | 3,545 | 3,470 | 3,545 | +2.01% | 27,300 | 997億9131万 | +3.14% |
| 01/13 | 3,515 | 3,535 | 3,475 | 3,475 | -0.29% | 29,900 | 978億2082万 | +1.25% |
| 01/09 | 3,500 | 3,515 | 3,470 | 3,485 | +0.43% | 22,500 | 981億232万 | +1.72% |
| 01/08 | 3,495 | 3,515 | 3,450 | 3,470 | -0.72% | 23,500 | 976億8007万 | +1.43% |
| 01/07 | 3,440 | 3,515 | 3,440 | 3,495 | +0.58% | 21,200 | 983億8382万 | +2.28% |
| 01/06 | 3,460 | 3,490 | 3,450 | 3,475 | +1.02% | 26,600 | 978億2082万 | +1.79% |
| 01/05 | 3,480 | 3,495 | 3,425 | 3,440 | 0% | 26,400 | 968億3557万 | +0.88% |
| 2025 |
| 12/30 | 3,445 | 3,470 | 3,440 | 3,440 | -0.58% | 11,900 | 968億3557万 | +1.03% |
| 12/29 | 3,400 | 3,460 | 3,400 | 3,460 | +0.44% | 22,900 | 973億9857万 | +1.79% |
| 12/26 | 3,425 | 3,460 | 3,425 | 3,445 | +0.73% | 20,900 | 969億7632万 | +1.56% |
| 12/25 | 3,400 | 3,455 | 3,400 | 3,420 | +0.15% | 15,600 | 962億7257万 | +1.09% |
| 12/24 | 3,440 | 3,450 | 3,415 | 3,415 | -0.73% | 13,000 | 961億3182万 | +1.28% |
| 12/23 | 3,435 | 3,445 | 3,415 | 3,440 | +0.15% | 17,000 | 968億3557万 | +2.32% |
| 12/22 | 3,440 | 3,455 | 3,430 | 3,435 | +0.15% | 18,600 | 966億9482万 | +2.45% |
| 12/19 | 3,385 | 3,430 | 3,385 | 3,430 | +0.88% | 37,600 | 965億5407万 | +2.54% |
| 12/18 | 3,380 | 3,420 | 3,340 | 3,400 | +0.59% | 12,800 | 957億958万 | +1.77% |
| 12/17 | 3,425 | 3,430 | 3,370 | 3,380 | -0.73% | 24,000 | 951億4658万 | +1.32% |
| 12/16 | 3,450 | 3,460 | 3,395 | 3,405 | -1.73% | 22,000 | 958億5033万 | +2.22% |
| 12/15 | 3,430 | 3,465 | 3,400 | 3,465 | +1.61% | 21,200 | 975億3932万 | +4.24% |
| 12/12 | 3,435 | 3,435 | 3,395 | 3,410 | +0.89% | 35,600 | 959億9108万 | +2.93% |
| 12/11 | 3,455 | 3,455 | 3,370 | 3,380 | -0.88% | 16,400 | 951億4658万 | +2.05% |
| 12/10 | 3,410 | 3,450 | 3,390 | 3,410 | +0.15% | 32,600 | 959億9108万 | +2.99% |
| 12/09 | 3,425 | 3,445 | 3,400 | 3,405 | -0.87% | 19,500 | 958億5033万 | +2.87% |
| 12/08 | 3,375 | 3,450 | 3,375 | 3,435 | +1.78% | 23,600 | 966億9482万 | +3.75% |
| 12/05 | 3,415 | 3,435 | 3,345 | 3,375 | -1.17% | 25,000 | 950億583万 | +1.96% |
| 12/04 | 3,345 | 3,415 | 3,340 | 3,415 | +2.55% | 34,500 | 961億3182万 | +3.14% |
| 12/03 | 3,355 | 3,360 | 3,330 | 3,330 | -0.3% | 18,100 | 937億3909万 | +0.54% |
| 12/02 | 3,380 | 3,380 | 3,325 | 3,340 | -1.18% | 21,300 | 940億2058万 | +0.57% |
| 12/01 | 3,430 | 3,440 | 3,380 | 3,380 | -1.17% | 31,400 | 951億4658万 | +1.59% |
| 11/28 | 3,370 | 3,425 | 3,370 | 3,420 | +1.48% | 23,300 | 962億7257万 | +2.67% |
| 11/27 | 3,355 | 3,380 | 3,335 | 3,370 | +1.51% | 22,300 | 948億6508万 | +1.23% |
| 11/26 | 3,325 | 3,345 | 3,310 | 3,320 | +1.07% | 23,800 | 934億5759万 | -0.42% |
| 11/25 | 3,280 | 3,310 | 3,260 | 3,285 | +0.15% | 26,900 | 924億7234万 | -1.59% |
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。
