| 2026 |
| 09/30 | 5,610 | 5,640 | 5,530 | 5,560 | +0.54% | 72,000 | - | +1.79% |
| 09/29 | 5,530 | 5,560 | 5,460 | 5,530 | 0% | 63,800 | - | +1.1% |
| 09/28 | 5,550 | 5,600 | 5,500 | 5,530 | +0.36% | 79,400 | - | +1.12% |
| 09/25 | 5,510 | 5,530 | 5,460 | 5,510 | +0.92% | 48,500 | - | +0.82% |
| 09/24 | 5,450 | 5,520 | 5,450 | 5,460 | +0.74% | 65,300 | - | -0.29% |
| 09/18 | 5,430 | 5,440 | 5,370 | 5,420 | +1.31% | 80,100 | - | -1.35% |
| 09/17 | 5,340 | 5,430 | 5,310 | 5,350 | +0.19% | 43,100 | - | -2.89% |
| 09/16 | 5,200 | 5,380 | 5,200 | 5,340 | +2.69% | 37,800 | - | -3.3% |
| 09/15 | 5,170 | 5,260 | 5,130 | 5,200 | +0.19% | 44,800 | - | -6.07% |
| 09/14 | 5,140 | 5,210 | 5,100 | 5,190 | -0.76% | 38,600 | - | -6.59% |
| 09/11 | 5,000 | 5,270 | 5,000 | 5,230 | +0.58% | 62,300 | - | -6.24% |
| 09/10 | 5,230 | 5,230 | 5,120 | 5,200 | -1.14% | 68,000 | - | -7.16% |
| 09/09 | 5,220 | 5,350 | 5,200 | 5,260 | +1.15% | 45,000 | - | -6.54% |
| 09/08 | 5,530 | 5,530 | 5,200 | 5,200 | -6.47% | 52,900 | - | -7.8% |
| 09/07 | 5,510 | 5,600 | 5,510 | 5,560 | +1.65% | 57,800 | - | -1.56% |
| 09/04 | 5,450 | 5,470 | 5,400 | 5,470 | +0.37% | 56,200 | - | -3.1% |
| 09/03 | 5,510 | 5,510 | 5,380 | 5,450 | +0.37% | 52,000 | - | -3.27% |
| 09/02 | 5,500 | 5,580 | 5,400 | 5,430 | -2.34% | 77,300 | - | -3.35% |
| 09/01 | 5,520 | 5,580 | 5,510 | 5,560 | -1.07% | 47,300 | - | -0.96% |
| 08/31 | 5,500 | 5,620 | 5,440 | 5,620 | +0.36% | 82,400 | - | -0.07% |
| 08/28 | 5,770 | 5,790 | 5,590 | 5,600 | -2.27% | 53,200 | - | -0.44% |
| 08/27 | 5,850 | 5,950 | 5,680 | 5,730 | -1.88% | 89,200 | - | +1.74% |
| 08/26 | 5,690 | 5,850 | 5,590 | 5,840 | +2.64% | 100,600 | - | +3.67% |
| 08/25 | 5,630 | 5,710 | 5,590 | 5,690 | +1.07% | 62,100 | - | +1.08% |
| 08/24 | 5,670 | 5,810 | 5,610 | 5,630 | -1.92% | 73,900 | - | -0.11% |
| 08/21 | 5,450 | 5,770 | 5,410 | 5,740 | +4.17% | 181,000 | - | +1.29% |
| 08/20 | 5,500 | 5,530 | 5,420 | 5,510 | +1.47% | 82,100 | - | -3.28% |
| 08/19 | 5,520 | 5,550 | 5,360 | 5,430 | -6.22% | 136,800 | - | -5.4% |
| 08/18 | 5,980 | 6,100 | 5,770 | 5,790 | -1.86% | 89,700 | - | +0.38% |
| 08/17 | 5,800 | 5,900 | 5,740 | 5,900 | +1.55% | 76,100 | - | +1.94% |
| 08/14 | 5,770 | 5,870 | 5,730 | 5,810 | +2.47% | 72,300 | - | +0.28% |
| 08/13 | 5,770 | 5,800 | 5,660 | 5,670 | -0.18% | 57,300 | - | -2.26% |
| 08/12 | 5,710 | 5,710 | 5,540 | 5,680 | -0.53% | 74,500 | - | -2.41% |
| 08/10 | 5,750 | 5,840 | 5,660 | 5,710 | -0.52% | 74,100 | - | -2.44% |
| 08/07 | 5,860 | 5,920 | 5,600 | 5,740 | -1.2% | 70,500 | - | -2.41% |
| 08/06 | 5,840 | 5,960 | 5,780 | 5,810 | -0.85% | 106,900 | - | -1.37% |
| 08/05 | 5,700 | 5,900 | 5,680 | 5,860 | +5.4% | 127,100 | - | -0.69% |
| 08/04 | 5,470 | 5,620 | 5,440 | 5,560 | +2.58% | 135,800 | - | -5.83% |
| 08/03 | 5,430 | 5,490 | 5,240 | 5,420 | -1.09% | 128,000 | - | -8.46% |
| 07/31 | 5,480 | 5,560 | 5,360 | 5,480 | +5.79% | 208,100 | - | -7.78% |
| 07/30 | 5,030 | 5,270 | 4,970 | 5,180 | +2.37% | 343,800 | - | -13.2% |
| 07/29 | 5,310 | 5,350 | 4,950 | 5,060 | -5.07% | 212,000 | - | -15.68% |
| 07/28 | 5,730 | 5,790 | 5,310 | 5,330 | -8.26% | 186,800 | - | -11.73% |
| 07/27 | 5,720 | 5,850 | 5,590 | 5,810 | +3.01% | 112,800 | - | -4.35% |
| 07/24 | 5,710 | 5,720 | 5,520 | 5,640 | -2.42% | 106,100 | - | -7.28% |
| 07/23 | 5,750 | 5,830 | 5,670 | 5,780 | +0.35% | 105,500 | - | -5.23% |
| 07/22 | 5,840 | 5,950 | 5,740 | 5,760 | +0.35% | 121,000 | - | -5.67% |
| 07/21 | 5,880 | 5,960 | 5,680 | 5,740 | -1.88% | 164,200 | - | -6.09% |
| 07/17 | 6,210 | 6,230 | 5,700 | 5,850 | -8.74% | 203,500 | - | -4.3% |
| 07/16 | 6,450 | 6,520 | 6,300 | 6,410 | -1.23% | 133,200 | - | +5.1% |
| 07/15 | 6,640 | 6,670 | 6,130 | 6,490 | -1.52% | 364,600 | - | +7.13% |
| 07/14 | （IR情報）15:00 2026年11月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 07/14 | （IR情報）15:00 2026年11月期第2四半期(中間期)の業績予想と実績との差異及び通期業績予想の修正並びに配当予想の修正に関するお知らせ |
| 07/14 | 6,120 | 6,830 | 6,000 | 6,590 | +7.33% | 527,700 | - | +9.54% |
| 07/13 | 6,300 | 6,360 | 5,990 | 6,140 | -2.23% | 179,300 | - | +2.73% |
| 07/10 | 6,290 | 6,430 | 6,270 | 6,280 | +3.97% | 156,600 | - | +5.44% |
| 07/09 | 6,060 | 6,110 | 5,950 | 6,040 | +0.83% | 88,200 | - | +1.68% |
| 07/08 | 6,100 | 6,160 | 5,970 | 5,990 | -2.6% | 111,900 | - | +0.99% |
| 07/07 | 6,500 | 6,550 | 6,120 | 6,150 | -5.53% | 122,900 | - | +3.76% |
| 07/06 | 6,500 | 6,550 | 6,350 | 6,510 | +1.24% | 105,500 | - | +10.23% |
| 07/03 | 6,000 | 6,430 | 5,950 | 6,430 | +7.71% | 156,400 | - | +9.43% |
| 07/02 | 5,970 | 6,030 | 5,840 | 5,970 | -1.32% | 70,400 | - | +2.05% |
| 07/01 | 6,030 | 6,080 | 5,970 | 6,050 | +2.02% | 70,300 | - | +3.45% |
| 06/30 | 6,000 | 6,010 | 5,860 | 5,930 | -1% | 102,400 | - | +1.56% |
| 06/29 | 5,950 | 5,990 | 5,740 | 5,990 | +0.5% | 104,500 | - | +2.6% |
| 06/26 | 6,140 | 6,200 | 5,890 | 5,960 | -2.61% | 74,600 | - | +2.14% |
| 06/25 | 6,200 | 6,240 | 6,100 | 6,120 | +2% | 60,500 | - | +4.96% |
| 06/24 | 6,050 | 6,120 | 5,860 | 6,000 | 0% | 73,500 | - | +3.18% |
| 06/23 | 6,310 | 6,310 | 5,980 | 6,000 | -3.38% | 96,500 | - | +3.52% |
| 06/22 | 6,070 | 6,340 | 6,070 | 6,210 | +2.64% | 141,000 | - | +7.31% |
| 06/19 | 6,100 | 6,160 | 5,970 | 6,050 | +0.33% | 92,800 | - | +4.76% |
| 06/18 | 5,960 | 6,070 | 5,930 | 6,030 | +1.17% | 88,900 | - | +4.56% |
| 06/17 | 5,800 | 5,960 | 5,700 | 5,960 | +1.02% | 66,600 | - | +3.53% |
| 06/16 | 5,850 | 5,900 | 5,680 | 5,900 | +2.25% | 98,900 | - | +2.64% |
| 06/15 | 5,700 | 5,790 | 5,630 | 5,770 | +4.72% | 71,100 | - | +0.56% |
| 06/12 | 5,550 | 5,630 | 5,450 | 5,510 | +2.23% | 77,200 | - | -3.81% |
| 06/11 | 5,270 | 5,410 | 5,130 | 5,390 | -0.55% | 61,700 | - | -5.77% |
| 06/10 | 5,600 | 5,600 | 5,380 | 5,420 | -3.73% | 84,000 | - | -5.11% |
| 06/09 | 5,690 | 5,720 | 5,500 | 5,630 | +0.18% | 100,700 | - | -1.18% |
| 06/08 | 5,580 | 5,690 | 5,530 | 5,620 | -4.1% | 99,400 | - | -0.99% |
| 06/05 | 5,850 | 5,870 | 5,680 | 5,860 | +0.69% | 78,700 | - | +3.64% |
| 06/04 | 5,830 | 5,890 | 5,730 | 5,820 | -1.19% | 90,700 | - | +3.56% |
| 06/03 | 5,720 | 5,930 | 5,640 | 5,890 | +4.8% | 107,400 | - | +5.52% |
| 06/02 | 5,660 | 5,660 | 5,440 | 5,620 | -2.43% | 120,700 | - | +1.43% |
| 06/01 | 5,700 | 5,870 | 5,610 | 5,760 | -0.69% | 104,400 | - | +4.52% |
| 05/29 | 5,910 | 5,950 | 5,800 | 5,800 | -1.86% | 94,200 | - | +5.9% |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 122,148株（0.49%）-0.01%義務消失 |
| 05/28 | 5,810 | 5,910 | 5,720 | 5,910 | +1.37% | 97,700 | - | +8.6% |
| 05/27 | 5,950 | 6,090 | 5,800 | 5,830 | -1.35% | 113,500 | - | +7.98% |
| 05/26 | 5,930 | 5,940 | 5,780 | 5,910 | 0% | 75,300 | - | +10.26% |
| 05/25 | 5,950 | 6,000 | 5,890 | 5,910 | +1.03% | 98,100 | - | +11.15% |
| 05/22 | 5,780 | 5,930 | 5,750 | 5,850 | +2.09% | 119,700 | - | +10.88% |
| 05/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 125,448株（0.5%）再IN |
| 05/21 | 5,720 | 5,800 | 5,690 | 5,730 | +3.62% | 76,900 | - | +9.41% |
| 05/20 | 5,670 | 5,720 | 5,450 | 5,530 | -4.16% | 194,000 | - | +6.22% |
| 05/19 | 5,860 | 5,920 | 5,720 | 5,770 | -2.2% | 148,700 | - | +11.56% |
| 05/18 | 5,850 | 5,940 | 5,800 | 5,900 | +0.85% | 152,700 | - | +15.01% |
| 05/15 | 5,890 | 6,100 | 5,750 | 5,850 | +1.04% | 199,000 | - | +15.36% |
| 05/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 123,648株（0.49%）-0.07%義務消失 |
| 05/14 | 5,820 | 5,990 | 5,780 | 5,790 | +1.05% | 171,500 | - | +15.45% |
| 05/13 | 5,550 | 5,750 | 5,500 | 5,730 | +1.42% | 126,100 | - | +15.2% |
| 05/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 141,848株（0.56%）-0.04% |
| 05/12 | 5,630 | 5,780 | 5,570 | 5,650 | +2.17% | 192,300 | - | +14.58% |
| 05/11 | 5,410 | 5,530 | 5,390 | 5,530 | +4.14% | 133,700 | - | +13% |
| 05/08 | 5,080 | 5,350 | 5,050 | 5,310 | +2.51% | 126,600 | - | +9.46% |
| 05/07 | 5,150 | 5,250 | 5,110 | 5,180 | +2.57% | 104,400 | - | +7.51% |
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。
