| 2026 |
| 10/05 | 3,741 | 3,744 | 3,711 | 3,734 | -0.19% | 303,000 | - | -4.03% |
| 10/02 | 3,771 | 3,778 | 3,736 | 3,741 | -1.14% | 244,400 | - | -4.08% |
| 10/01 | 3,795 | 3,807 | 3,768 | 3,784 | -0.34% | 329,100 | - | -3.17% |
| 09/30 | 3,815 | 3,819 | 3,776 | 3,797 | -0.05% | 315,800 | - | -2.99% |
| 09/29 | 3,817 | 3,829 | 3,797 | 3,799 | -2.11% | 259,000 | - | -2.99% |
| 09/28 | 3,916 | 3,918 | 3,877 | 3,881 | -0.72% | 307,100 | - | -0.94% |
| 09/25 | 3,877 | 3,937 | 3,877 | 3,909 | +0.88% | 355,600 | - | -0.18% |
| 09/24 | 3,851 | 3,916 | 3,842 | 3,875 | +0.1% | 374,200 | - | -1.02% |
| 09/18 | 3,933 | 3,945 | 3,871 | 3,871 | -1.07% | 886,100 | - | -1.07% |
| 09/18 | （空売り報告）BNP Paribas Financial Markets SNC 355,400株（0.49%）-0.02%義務消失 |
| 09/17 | 3,866 | 3,919 | 3,863 | 3,913 | +0.18% | 299,900 | - | 0% |
| 09/16 | 3,902 | 3,925 | 3,900 | 3,906 | +0.1% | 273,000 | - | -0.15% |
| 09/15 | 3,908 | 3,915 | 3,886 | 3,902 | -0.1% | 164,400 | - | -0.23% |
| 09/15 | （空売り報告）BNP Paribas Financial Markets SNC 367,700株（0.51%）新規 |
| 09/15 | （空売り報告）モルガン・スタンレーMUFG証券 341,725株（0.48%）-0.2%義務消失 |
| 09/14 | 3,902 | 3,915 | 3,880 | 3,906 | +0.8% | 171,000 | - | -0.1% |
| 09/11 | 3,800 | 3,883 | 3,800 | 3,875 | +0.75% | 217,700 | - | -0.92% |
| 09/10 | 3,827 | 3,848 | 3,805 | 3,846 | +0.13% | 186,900 | - | -1.69% |
| 09/10 | （空売り報告）モルガン・スタンレーMUFG証券 490,425株（0.68%）-0.02% |
| 09/09 | 3,887 | 3,894 | 3,840 | 3,841 | -1.21% | 193,900 | - | -1.84% |
| 09/09 | （空売り報告）モルガン・スタンレーMUFG証券 498,225株（0.7%）+0.1% |
| 09/08 | 3,947 | 3,958 | 3,887 | 3,888 | -1.49% | 169,200 | - | -0.69% |
| 09/07 | 3,960 | 3,970 | 3,944 | 3,947 | -0.55% | 139,700 | - | +0.77% |
| 09/04 | 3,982 | 3,983 | 3,951 | 3,969 | -0.33% | 211,700 | - | +1.41% |
| 09/03 | 3,951 | 3,988 | 3,918 | 3,982 | +0.4% | 180,900 | - | +1.82% |
| 09/03 | （空売り報告）モルガン・スタンレーMUFG証券 429,563株（0.6%）+0.05% |
| 09/02 | 4,001 | 4,006 | 3,964 | 3,966 | -1.51% | 236,100 | - | +1.48% |
| 09/01 | 3,965 | 4,040 | 3,965 | 4,027 | +1.54% | 280,400 | - | +3.26% |
| 08/31 | 3,977 | 3,984 | 3,935 | 3,966 | -0.6% | 258,600 | - | +1.69% |
| 08/28 | 3,980 | 4,006 | 3,961 | 3,990 | +0.71% | 256,700 | - | +2.39% |
| 08/27 | 3,969 | 3,995 | 3,945 | 3,962 | +0.1% | 157,500 | - | +1.82% |
| 08/26 | 3,950 | 3,980 | 3,950 | 3,958 | +0.38% | 124,100 | - | +1.85% |
| 08/25 | 3,924 | 3,958 | 3,919 | 3,943 | +0.59% | 165,800 | - | +1.57% |
| 08/24 | 3,880 | 3,922 | 3,869 | 3,920 | +1.45% | 178,100 | - | +1.14% |
| 08/21 | 3,836 | 3,873 | 3,823 | 3,864 | +0.6% | 158,300 | - | -0.18% |
| 08/20 | 3,849 | 3,863 | 3,818 | 3,841 | +0.47% | 194,800 | - | -0.67% |
| 08/20 | （空売り報告）モルガン・スタンレーMUFG証券 397,130株（0.55%）-0.15% |
| 08/19 | 3,857 | 3,863 | 3,801 | 3,823 | -1.57% | 219,700 | - | -1.04% |
| 08/18 | 3,840 | 3,908 | 3,827 | 3,884 | +1.12% | 209,800 | - | +0.65% |
| 08/18 | （空売り報告）モルガン・スタンレーMUFG証券 497,930株（0.7%）+0.04% |
| 08/17 | 3,872 | 3,875 | 3,827 | 3,841 | -0.9% | 192,400 | - | -0.34% |
| 08/17 | （空売り報告）モルガン・スタンレーMUFG証券 474,730株（0.66%）+0.15% |
| 08/14 | 3,856 | 3,896 | 3,841 | 3,876 | +0.23% | 295,600 | - | +0.68% |
| 08/13 | 3,870 | 3,881 | 3,836 | 3,867 | -0.49% | 241,000 | - | +0.6% |
| 08/12 | 3,906 | 3,914 | 3,870 | 3,886 | +0.15% | 213,100 | - | +1.22% |
| 08/10 | 3,982 | 3,985 | 3,863 | 3,880 | -1.37% | 162,800 | - | +1.23% |
| 08/10 | （空売り報告）モルガン・スタンレーMUFG証券 367,547株（0.51%）再IN |
| 08/07 | 3,906 | 3,934 | 3,876 | 3,934 | +0.98% | 285,500 | - | +2.85% |
| 08/06 | 3,907 | 3,932 | 3,869 | 3,896 | +0.41% | 198,300 | - | +2.1% |
| 08/05 | 3,868 | 3,884 | 3,829 | 3,880 | +0.03% | 306,300 | - | +1.92% |
| 08/04 | 3,920 | 3,921 | 3,860 | 3,879 | -1.37% | 277,100 | - | +2.16% |
| 08/03 | 3,891 | 3,960 | 3,875 | 3,933 | +1.52% | 564,500 | - | +3.83% |
| 07/31 | 3,894 | 3,899 | 3,818 | 3,874 | -0.97% | 748,400 | - | +2.6% |
| 07/30 | 3,922 | 3,950 | 3,818 | 3,912 | +0.44% | 391,000 | - | +3.88% |
| 07/29 | 3,836 | 3,935 | 3,822 | 3,895 | +3.43% | 634,500 | - | +3.78% |
| 07/28 | （IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/28 | 4,040 | 4,077 | 3,672 | 3,766 | -6.76% | 730,300 | - | +0.7% |
| 07/27 | 3,887 | 4,039 | 3,882 | 4,039 | +4.12% | 511,200 | - | +8.2% |
| 07/24 | 3,826 | 3,890 | 3,814 | 3,879 | +0.81% | 192,100 | - | +4.41% |
| 07/23 | 3,802 | 3,851 | 3,797 | 3,848 | +0.42% | 202,700 | - | +3.92% |
| 07/22 | 3,831 | 3,845 | 3,799 | 3,832 | -0.78% | 191,400 | - | +3.82% |
| 07/21 | 3,805 | 3,880 | 3,805 | 3,862 | +1.95% | 273,900 | - | +4.92% |
| 07/17 | 3,803 | 3,838 | 3,781 | 3,788 | +0.08% | 284,600 | - | +3.24% |
| 07/16 | 3,790 | 3,806 | 3,765 | 3,785 | +0.21% | 189,200 | - | +3.39% |
| 07/15 | 3,773 | 3,790 | 3,767 | 3,777 | +0.75% | 279,500 | - | +3.37% |
| 07/14 | 3,737 | 3,770 | 3,727 | 3,749 | +0.7% | 201,700 | - | +2.77% |
| 07/13 | 3,763 | 3,781 | 3,721 | 3,723 | -0.64% | 202,100 | - | +2.25% |
| 07/10 | 3,746 | 3,763 | 3,728 | 3,747 | +0.03% | 268,800 | - | +3.08% |
| 07/09 | 3,734 | 3,758 | 3,724 | 3,746 | +0.7% | 204,400 | - | +3.31% |
| 07/08 | 3,751 | 3,772 | 3,720 | 3,720 | -0.53% | 272,700 | - | +2.85% |
| 07/07 | 3,746 | 3,772 | 3,725 | 3,740 | -0.13% | 284,500 | - | +3.63% |
| 07/06 | 3,704 | 3,764 | 3,697 | 3,745 | +1.68% | 242,400 | - | +4% |
| 07/03 | 3,729 | 3,729 | 3,683 | 3,683 | -0.75% | 198,300 | - | +2.53% |
| 07/02 | 3,675 | 3,712 | 3,661 | 3,711 | +1.48% | 171,900 | - | +3.43% |
| 07/01 | 3,659 | 3,675 | 3,650 | 3,657 | +0.47% | 246,500 | - | +2.09% |
| 06/30 | 3,668 | 3,681 | 3,636 | 3,640 | -0.27% | 235,600 | - | +1.73% |
| 06/29 | 3,666 | 3,691 | 3,636 | 3,650 | +0.27% | 249,300 | - | +2.1% |
| 06/26 | 3,608 | 3,645 | 3,604 | 3,640 | +0.89% | 163,100 | - | +1.9% |
| 06/25 | 3,610 | 3,630 | 3,598 | 3,608 | +0.64% | 138,800 | - | +1.01% |
| 06/24 | 3,581 | 3,595 | 3,571 | 3,585 | -0.03% | 170,600 | - | +0.34% |
| 06/23 | 3,600 | 3,605 | 3,565 | 3,586 | -0.31% | 256,900 | - | +0.31% |
| 06/22 | 3,577 | 3,597 | 3,561 | 3,597 | +0.56% | 173,600 | - | +0.5% |
| 06/19 | 3,570 | 3,581 | 3,551 | 3,577 | +0.08% | 322,300 | - | -0.08% |
| 06/18 | 3,575 | 3,581 | 3,548 | 3,574 | +0.25% | 197,100 | - | -0.28% |
| 06/17 | 3,595 | 3,599 | 3,546 | 3,565 | +0.06% | 212,400 | - | -0.64% |
| 06/16 | 3,577 | 3,578 | 3,543 | 3,563 | -0.39% | 214,200 | - | -0.78% |
| 06/15 | 3,597 | 3,640 | 3,577 | 3,577 | -0.31% | 152,700 | - | -0.53% |
| 06/12 | 3,601 | 3,637 | 3,578 | 3,588 | -0.25% | 213,300 | - | -0.33% |
| 06/11 | 3,646 | 3,646 | 3,592 | 3,597 | -0.96% | 170,200 | - | -0.19% |
| 06/10 | 3,582 | 3,642 | 3,566 | 3,632 | +1.62% | 229,400 | - | +0.75% |
| 06/09 | 3,588 | 3,606 | 3,563 | 3,574 | +0.34% | 190,100 | - | -0.8% |
| 06/08 | 3,453 | 3,577 | 3,453 | 3,562 | +0.91% | 313,200 | - | -1.14% |
| 06/05 | 3,534 | 3,555 | 3,517 | 3,530 | +0.51% | 165,700 | - | -2.19% |
| 06/04 | 3,502 | 3,526 | 3,482 | 3,512 | -0.59% | 217,300 | - | -2.8% |
| 06/03 | 3,540 | 3,543 | 3,506 | 3,533 | +0.03% | 168,400 | - | -2.51% |
| 06/02 | 3,534 | 3,544 | 3,486 | 3,532 | -0.06% | 246,900 | - | -2.89% |
| 06/01 | 3,590 | 3,594 | 3,524 | 3,534 | -1.12% | 254,500 | - | -3.15% |
| 05/29 | 3,568 | 3,618 | 3,557 | 3,574 | +0.17% | 280,400 | - | -2.38% |
| 05/28 | 3,572 | 3,585 | 3,556 | 3,568 | +0.42% | 206,900 | - | -2.89% |
| 05/27 | 3,550 | 3,574 | 3,537 | 3,553 | +0.03% | 217,600 | - | -3.63% |
| 05/26 | 3,605 | 3,606 | 3,548 | 3,552 | -1.17% | 240,000 | - | -4.03% |
| 05/25 | 3,659 | 3,660 | 3,571 | 3,594 | -0.77% | 205,200 | - | -3.18% |
| 05/22 | 3,629 | 3,635 | 3,593 | 3,622 | -0.33% | 204,200 | - | -2.71% |
| 05/21 | 3,667 | 3,669 | 3,630 | 3,634 | -0.14% | 156,900 | - | -2.68% |
| 05/20 | 3,690 | 3,696 | 3,617 | 3,639 | -1.52% | 286,600 | - | -2.8% |
| 05/19 | 3,651 | 3,717 | 3,651 | 3,695 | +1.76% | 234,600 | - | -1.62% |
| 05/18 | 3,671 | 3,687 | 3,624 | 3,631 | -1.09% | 209,900 | - | -3.58% |
| 05/15 | 3,683 | 3,705 | 3,641 | 3,671 | -0.03% | 287,100 | - | -2.78% |
| 05/14 | 3,668 | 3,689 | 3,642 | 3,672 | +0.69% | 293,400 | - | -2.96% |
| 05/13 | 3,678 | 3,682 | 3,635 | 3,647 | -0.84% | 231,500 | - | -3.8% |
| 05/12 | 3,699 | 3,702 | 3,657 | 3,678 | -0.27% | 269,000 | - | -3.19% |
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。
