| 2026 |
| 10/01 | 1,151 | 1,170 | 1,139 | 1,164 | +0.78% | 91,100 | - | +4.58% |
| 09/30 | （5%ルール）fundnote（13.93%） |
| 09/30 | 1,148 | 1,158 | 1,147 | 1,155 | +0.96% | 35,300 | - | +3.77% |
| 09/29 | 1,148 | 1,154 | 1,130 | 1,144 | -0.87% | 79,800 | - | +2.69% |
| 09/28 | 1,159 | 1,166 | 1,150 | 1,154 | +0.17% | 53,300 | - | +3.5% |
| 09/25 | 1,135 | 1,152 | 1,135 | 1,152 | +0.96% | 65,100 | - | +3.32% |
| 09/24 | 1,122 | 1,147 | 1,117 | 1,141 | +2.06% | 104,200 | - | +2.15% |
| 09/18 | 1,103 | 1,122 | 1,086 | 1,118 | +1.45% | 163,200 | - | -0.18% |
| 09/17 | 1,086 | 1,104 | 1,086 | 1,102 | +1.75% | 34,300 | - | -1.87% |
| 09/16 | 1,063 | 1,090 | 1,062 | 1,083 | +1.21% | 57,200 | - | -3.73% |
| 09/15 | 1,054 | 1,076 | 1,053 | 1,070 | +0.56% | 24,400 | - | -4.97% |
| 09/14 | 1,042 | 1,068 | 1,041 | 1,064 | +1.14% | 55,700 | - | -5.76% |
| 09/11 | 1,023 | 1,056 | 1,023 | 1,052 | 0% | 64,700 | - | -6.98% |
| 09/10 | 1,039 | 1,058 | 1,026 | 1,052 | -0.38% | 91,800 | - | -7.23% |
| 09/09 | 1,047 | 1,060 | 1,036 | 1,056 | +1.34% | 91,600 | - | -7.12% |
| 09/08 | 1,116 | 1,116 | 1,034 | 1,042 | -7.05% | 299,400 | - | -8.44% |
| 09/07 | 1,122 | 1,134 | 1,120 | 1,121 | +0.09% | 39,400 | - | -1.67% |
| 09/04 | 1,120 | 1,124 | 1,114 | 1,120 | 0% | 44,300 | - | -1.67% |
| 09/03 | 1,124 | 1,130 | 1,113 | 1,120 | +0.54% | 71,200 | - | -1.58% |
| 09/02 | 1,130 | 1,134 | 1,110 | 1,114 | -2.71% | 143,900 | - | -2.02% |
| 09/01 | 1,126 | 1,149 | 1,126 | 1,145 | +0.88% | 29,600 | - | +0.79% |
| 08/31 | 1,130 | 1,142 | 1,121 | 1,135 | +0.18% | 36,700 | - | +0.09% |
| 08/28 | 1,124 | 1,142 | 1,124 | 1,133 | +0.27% | 41,800 | - | +0.18% |
| 08/27 | 1,129 | 1,140 | 1,126 | 1,130 | -0.09% | 63,600 | - | +0.09% |
| 08/26 | 1,144 | 1,144 | 1,122 | 1,131 | -0.09% | 68,700 | - | +0.35% |
| 08/25 | 1,168 | 1,176 | 1,108 | 1,132 | -3.08% | 311,100 | - | +0.71% |
| 08/24 | 1,170 | 1,188 | 1,161 | 1,168 | +0.34% | 47,300 | - | +4.19% |
| 08/21 | 1,171 | 1,177 | 1,156 | 1,164 | -2.02% | 42,900 | - | +4.11% |
| 08/20 | 1,156 | 1,193 | 1,152 | 1,188 | +3.3% | 40,400 | - | +6.55% |
| 08/19 | 1,165 | 1,165 | 1,134 | 1,150 | -2.95% | 47,400 | - | +3.6% |
| 08/18 | 1,205 | 1,205 | 1,177 | 1,185 | -2.31% | 53,900 | - | +7.14% |
| 08/17 | 1,197 | 1,229 | 1,197 | 1,213 | +1.34% | 61,400 | - | +10.07% |
| 08/14 | 1,150 | 1,197 | 1,141 | 1,197 | +4.27% | 81,700 | - | +9.22% |
| 08/13 | （5%ルール）fundnote（12.83%） |
| 08/13 | 1,130 | 1,148 | 1,118 | 1,148 | +1.59% | 55,900 | - | +5.32% |
| 08/13 | （空売り報告）Citigroup Global Markets Limited 143,000株（0.49%）-0.01%義務消失 |
| 08/12 | 1,134 | 1,134 | 1,108 | 1,130 | +0.09% | 52,800 | - | +3.96% |
| 08/10 | 1,119 | 1,129 | 1,110 | 1,129 | +0.89% | 28,800 | - | +4.06% |
| 08/07 | 1,122 | 1,126 | 1,108 | 1,119 | -0.44% | 25,300 | - | +3.42% |
| 08/06 | 1,124 | 1,135 | 1,110 | 1,124 | 0% | 31,600 | - | +3.98% |
| 08/05 | 1,109 | 1,130 | 1,105 | 1,124 | +2.37% | 59,100 | - | +4.17% |
| 08/04 | 1,071 | 1,108 | 1,071 | 1,098 | +1.2% | 129,900 | - | +1.95% |
| 08/04 | （空売り報告）Citigroup Global Markets Limited 145,900株（0.5%）再IN |
| 08/03 | 1,073 | 1,094 | 1,066 | 1,085 | -1.63% | 84,400 | - | +0.84% |
| 07/31 | 1,085 | 1,130 | 1,085 | 1,103 | +1.66% | 93,100 | - | +2.51% |
| 07/30 | （IR情報）14:00 2027年3月期第1四半期決算概要 |
| 07/30 | （IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | 1,097 | 1,160 | 1,030 | 1,085 | -0.37% | 312,400 | - | +1.02% |
| 07/29 | 1,100 | 1,104 | 1,055 | 1,089 | +0.09% | 77,000 | - | +1.4% |
| 07/28 | 1,104 | 1,104 | 1,081 | 1,088 | -1.36% | 84,200 | - | +1.21% |
| 07/27 | 1,067 | 1,112 | 1,062 | 1,103 | +3.37% | 110,200 | - | +2.6% |
| 07/24 | 1,070 | 1,074 | 1,048 | 1,067 | -1.2% | 57,200 | - | -0.74% |
| 07/23 | 1,084 | 1,090 | 1,075 | 1,080 | +0.75% | 27,400 | - | +0.28% |
| 07/22 | （5%ルール）fundnote（11.81%） |
| 07/22 | 1,073 | 1,084 | 1,066 | 1,072 | +0.19% | 23,700 | - | -0.65% |
| 07/21 | 1,055 | 1,072 | 1,054 | 1,070 | +1.71% | 57,400 | - | -0.93% |
| 07/17 | 1,090 | 1,090 | 1,034 | 1,052 | -2.77% | 68,300 | - | -2.86% |
| 07/16 | 1,083 | 1,096 | 1,081 | 1,082 | -1.1% | 25,700 | - | -0.28% |
| 07/15 | 1,085 | 1,094 | 1,073 | 1,094 | +2.53% | 24,300 | - | +0.74% |
| 07/14 | 1,054 | 1,081 | 1,046 | 1,067 | +1.23% | 55,700 | - | -1.93% |
| 07/13 | 1,084 | 1,093 | 1,048 | 1,054 | -2.68% | 59,100 | - | -3.21% |
| 07/10 | 1,059 | 1,083 | 1,059 | 1,083 | +2.27% | 40,200 | - | -0.73% |
| 07/09 | 1,052 | 1,070 | 1,052 | 1,059 | +0.57% | 44,000 | - | -3.02% |
| 07/08 | 1,055 | 1,068 | 1,053 | 1,053 | -0.85% | 50,300 | - | -3.75% |
| 07/07 | 1,078 | 1,087 | 1,062 | 1,062 | -0.84% | 37,700 | - | -3.19% |
| 07/06 | 1,078 | 1,087 | 1,064 | 1,071 | 0% | 62,500 | - | -2.55% |
| 07/03 | 1,083 | 1,085 | 1,067 | 1,071 | -1.92% | 70,300 | - | -2.81% |
| 07/02 | 1,093 | 1,102 | 1,073 | 1,092 | +1.02% | 37,700 | - | -1.27% |
| 07/01 | 1,068 | 1,093 | 1,068 | 1,081 | +1.22% | 39,700 | - | -2.44% |
| 06/30 | 1,077 | 1,077 | 1,061 | 1,068 | -0.74% | 38,900 | - | -3.87% |
| 06/29 | 1,072 | 1,081 | 1,055 | 1,076 | +0.75% | 58,500 | - | -3.5% |
| 06/26 | 1,083 | 1,083 | 1,059 | 1,068 | -0.47% | 42,600 | - | -4.47% |
| 06/25 | 1,089 | 1,090 | 1,065 | 1,073 | -0.56% | 40,400 | - | -4.2% |
| 06/24 | 1,108 | 1,118 | 1,068 | 1,079 | -2.53% | 81,400 | - | -3.92% |
| 06/23 | （IR情報）15:00 組織変更及び人事異動に関するお知らせ |
| 06/23 | 1,110 | 1,130 | 1,091 | 1,107 | +1.65% | 62,800 | - | -1.6% |
| 06/22 | 1,125 | 1,126 | 1,070 | 1,089 | -2.33% | 132,600 | - | -3.37% |
| 06/19 | 1,131 | 1,133 | 1,115 | 1,115 | -0.36% | 76,400 | - | -1.33% |
| 06/18 | 1,131 | 1,134 | 1,118 | 1,119 | -0.8% | 34,900 | - | -1.24% |
| 06/17 | 1,101 | 1,136 | 1,098 | 1,128 | +2.73% | 96,200 | - | -0.79% |
| 06/17 | （空売り報告）Nomura International plc 136,822株（0.46%）-0.15%義務消失 |
| 06/16 | 1,138 | 1,138 | 1,078 | 1,098 | -3.35% | 58,500 | - | -3.77% |
| 06/15 | 1,115 | 1,145 | 1,115 | 1,136 | +2.16% | 95,700 | - | -0.87% |
| 06/12 | 1,110 | 1,118 | 1,094 | 1,112 | +1.65% | 70,500 | - | -3.3% |
| 06/11 | 1,115 | 1,130 | 1,085 | 1,094 | -3.95% | 80,500 | - | -5.12% |
| 06/10 | （IR情報）17:00 主要株主の異動に関するお知らせ |
| 06/10 | 1,122 | 1,140 | 1,112 | 1,139 | +3.64% | 97,100 | - | -1.64% |
| 06/09 | （5%ルール）fundnote（10.8%） |
| 06/09 | 1,100 | 1,111 | 1,086 | 1,099 | +0.73% | 41,000 | - | -5.34% |
| 06/08 | 1,112 | 1,112 | 1,075 | 1,091 | -2.5% | 141,600 | - | -6.27% |
| 06/05 | 1,109 | 1,120 | 1,099 | 1,119 | +0.9% | 63,000 | - | -4.11% |
| 06/05 | （空売り報告）Nomura International plc 179,603株（0.61%）+0.06% |
| 06/04 | 1,113 | 1,123 | 1,103 | 1,109 | -1.25% | 89,300 | - | -4.89% |
| 06/03 | 1,130 | 1,137 | 1,120 | 1,123 | 0% | 83,400 | - | -3.61% |
| 06/02 | 1,137 | 1,142 | 1,104 | 1,123 | -1.75% | 148,300 | - | -3.61% |
| 06/01 | 1,170 | 1,170 | 1,138 | 1,143 | -2.06% | 86,700 | - | -1.8% |
| 05/29 | 1,154 | 1,182 | 1,154 | 1,167 | +1.13% | 93,600 | - | +0.26% |
| 05/28 | 1,140 | 1,169 | 1,123 | 1,154 | +0.87% | 68,100 | - | -0.77% |
| 05/27 | 1,164 | 1,175 | 1,144 | 1,144 | -1.8% | 68,700 | - | -1.46% |
| 05/26 | 1,145 | 1,165 | 1,123 | 1,165 | +1.66% | 79,800 | - | +0.34% |
| 05/25 | 1,140 | 1,166 | 1,135 | 1,146 | +0.7% | 62,200 | - | -1.04% |
| 05/22 | 1,139 | 1,161 | 1,127 | 1,138 | +0.26% | 57,900 | - | -1.73% |
| 05/21 | 1,158 | 1,160 | 1,131 | 1,135 | +0.09% | 68,700 | - | -1.9% |
| 05/20 | 1,152 | 1,152 | 1,119 | 1,134 | -1.9% | 180,100 | - | -1.82% |
| 05/20 | （空売り報告）Nomura International plc 161,360株（0.55%）新規 |
| 05/19 | 1,190 | 1,197 | 1,147 | 1,156 | -1.45% | 91,400 | - | +0.26% |
| 05/18 | 1,185 | 1,195 | 1,166 | 1,173 | -1.51% | 83,500 | - | +1.82% |
| 05/15 | 1,215 | 1,226 | 1,182 | 1,191 | -1% | 113,000 | - | +3.84% |
| 05/14 | 1,250 | 1,260 | 1,203 | 1,203 | -2.98% | 86,500 | - | +5.43% |
| 05/13 | 1,221 | 1,253 | 1,198 | 1,240 | +0.98% | 113,800 | - | +9.25% |
| 05/12 | 1,217 | 1,247 | 1,216 | 1,228 | +0.41% | 82,900 | - | +8.87% |
| 05/12 | （空売り報告）大和証券 138,914株（0.47%）-0.08%義務消失 |
| 05/11 | 1,238 | 1,244 | 1,220 | 1,223 | +2.6% | 128,700 | - | +9.1% |
| 05/08 | （IR情報）15:00 (訂正・数値データ訂正)「2026年3月期決算短信[日本基準](連結)」の一部訂正に関するお知らせ |
| 05/08 | 1,197 | 1,207 | 1,167 | 1,192 | -2.21% | 160,600 | - | +7.1% |
| 05/08 | （空売り報告）大和証券 161,414株（0.55%）-0.14% |
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。
