| 2026 |
| 10/23 | 3,515 | 3,643 | 3,494 | 3,631 | -1.86% | 14,202,700 | - | -15.5% |
| 10/22 | 3,856 | 3,890 | 3,679 | 3,700 | -5.25% | 8,587,800 | - | -14.31% |
| 10/21 | 4,009 | 4,062 | 3,795 | 3,905 | +0.7% | 12,444,500 | - | -9.98% |
| 10/20 | 3,977 | 3,999 | 3,820 | 3,878 | -2.49% | 7,950,900 | - | -10.93% |
| 10/19 | 3,850 | 3,977 | 3,827 | 3,977 | +0.51% | 8,067,400 | - | -8.91% |
| 10/16 | 3,950 | 4,017 | 3,896 | 3,957 | -0.15% | 15,242,000 | - | -9.51% |
| 10/15 | 4,101 | 4,110 | 3,936 | 3,963 | -6.97% | 18,199,600 | - | -9.77% |
| 10/14 | 4,431 | 4,431 | 4,260 | 4,260 | -2.43% | 7,940,700 | - | -3.18% |
| 10/13 | 4,381 | 4,509 | 4,316 | 4,366 | -1.91% | 8,167,500 | - | -0.71% |
| 10/09 | 4,383 | 4,458 | 4,357 | 4,451 | -0.93% | 7,732,100 | - | +1.27% |
| 10/08 | 4,612 | 4,628 | 4,443 | 4,493 | -3.75% | 8,860,900 | - | +2.23% |
| 10/07 | 4,764 | 4,816 | 4,664 | 4,668 | -2.12% | 6,949,900 | - | +6.21% |
| 10/06 | 4,717 | 4,809 | 4,655 | 4,769 | +1.25% | 6,164,600 | - | +8.76% |
| 10/05 | 4,640 | 4,740 | 4,608 | 4,710 | +3.11% | 8,066,300 | - | +7.8% |
| 10/02 | 4,482 | 4,589 | 4,449 | 4,568 | +0.4% | 8,059,400 | - | +4.89% |
| 10/01 | 4,496 | 4,554 | 4,420 | 4,550 | +1.34% | 10,514,200 | - | +4.74% |
| 09/30 | 4,479 | 4,521 | 4,415 | 4,490 | +2.3% | 8,075,200 | - | +3.55% |
| 09/29 | 4,459 | 4,469 | 4,360 | 4,389 | -1.79% | 7,990,200 | - | +1.39% |
| 09/28 | 4,518 | 4,628 | 4,469 | 4,469 | -2.59% | 7,044,600 | - | +3.33% |
| 09/25 | 4,480 | 4,607 | 4,435 | 4,588 | +1.77% | 8,978,100 | - | +6.2% |
| 09/24 | 4,316 | 4,543 | 4,267 | 4,508 | +5.16% | 11,980,100 | - | +4.38% |
| 09/18 | 4,325 | 4,346 | 4,228 | 4,287 | +0.59% | 12,518,100 | - | -0.99% |
| 09/17 | 4,430 | 4,463 | 4,244 | 4,262 | -2.72% | 8,007,500 | - | -1.96% |
| 09/16 | 4,275 | 4,392 | 4,243 | 4,381 | +4.19% | 7,881,800 | - | +0.39% |
| 09/15 | 4,101 | 4,268 | 4,100 | 4,205 | +0.98% | 7,495,300 | - | -3.82% |
| 09/14 | 4,130 | 4,216 | 4,083 | 4,164 | -0.86% | 6,787,900 | - | -4.95% |
| 09/11 | 4,128 | 4,217 | 4,100 | 4,200 | -2.14% | 8,125,800 | - | -4.26% |
| 09/10 | 4,249 | 4,403 | 4,223 | 4,292 | +2.7% | 10,594,500 | - | -2.34% |
| 09/09 | 4,234 | 4,234 | 4,161 | 4,179 | +0.36% | 5,187,400 | - | -5.11% |
| 09/08 | 4,351 | 4,369 | 4,157 | 4,164 | -5.81% | 6,957,900 | - | -5.51% |
| 09/07 | 4,233 | 4,421 | 4,231 | 4,421 | +6.2% | 7,733,800 | - | +0.23% |
| 09/04 | 4,178 | 4,219 | 4,116 | 4,163 | -0.81% | 6,123,800 | - | -5.52% |
| 09/03 | 4,350 | 4,351 | 4,182 | 4,197 | -2.3% | 6,922,100 | - | -4.24% |
| 09/02 | 4,319 | 4,363 | 4,257 | 4,296 | -3.66% | 8,230,800 | - | -1.35% |
| 09/01 | 4,518 | 4,530 | 4,406 | 4,459 | -0.87% | 6,792,200 | - | +3.05% |
| 08/31 | 4,376 | 4,498 | 4,363 | 4,498 | +1.9% | 8,783,300 | - | +4.51% |
| 08/28 | 4,458 | 4,497 | 4,379 | 4,414 | +0.89% | 7,202,700 | - | +3.13% |
| 08/27 | 4,385 | 4,454 | 4,325 | 4,375 | +0.71% | 9,284,700 | - | +2.6% |
| 08/26 | 4,288 | 4,344 | 4,270 | 4,344 | +0.77% | 4,943,700 | - | +2.14% |
| 08/25 | 4,278 | 4,328 | 4,154 | 4,311 | -0.85% | 7,928,900 | - | +1.63% |
| 08/24 | 4,342 | 4,401 | 4,280 | 4,348 | +1.05% | 5,027,800 | - | +2.81% |
| 08/21 | 4,233 | 4,337 | 4,224 | 4,303 | 0% | 8,860,500 | - | +1.87% |
| 08/20 | 4,337 | 4,376 | 4,264 | 4,303 | -0.9% | 6,570,800 | - | +1.85% |
| 08/19 | 4,388 | 4,462 | 4,290 | 4,342 | -4.61% | 10,090,000 | - | +2.92% |
| 08/18 | 4,750 | 4,819 | 4,528 | 4,552 | -4.93% | 10,305,300 | - | +7.82% |
| 08/17 | 4,791 | 4,838 | 4,705 | 4,788 | +1.42% | 6,603,200 | - | +13.46% |
| 08/14 | 4,848 | 4,982 | 4,718 | 4,721 | +0.9% | 11,972,400 | - | +12.24% |
| 08/13 | 4,612 | 4,725 | 4,609 | 4,679 | +2.3% | 7,086,800 | - | +11.64% |
| 08/12 | 4,453 | 4,638 | 4,424 | 4,574 | +3.11% | 11,494,800 | - | +9.43% |
| 08/10 | 4,290 | 4,436 | 4,290 | 4,436 | +2.88% | 5,817,900 | - | +6.15% |
| 08/07 | 4,437 | 4,460 | 4,259 | 4,312 | -2.29% | 7,908,700 | - | +3.11% |
| 08/06 | 4,446 | 4,523 | 4,345 | 4,413 | -2.28% | 6,765,900 | - | +5.27% |
| 08/05 | 4,416 | 4,539 | 4,385 | 4,516 | +6.64% | 10,315,000 | - | +7.37% |
| 08/04 | 4,300 | 4,325 | 4,130 | 4,235 | -1.07% | 11,196,600 | - | +0.71% |
| 08/03 | 4,400 | 4,422 | 4,159 | 4,281 | -0.07% | 20,470,200 | - | +1.64% |
| 07/31 | 4,284 | 4,284 | 4,284 | 4,284 | +19.53% | 3,715,000 | - | +1.47% |
| 07/30 | （IR情報）15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 07/30 | 3,380 | 3,626 | 3,364 | 3,584 | +2.2% | 14,208,400 | - | -15.37% |
| 07/29 | 3,573 | 3,645 | 3,430 | 3,507 | -2.69% | 13,158,400 | - | -17.87% |
| 07/28 | 3,769 | 3,791 | 3,592 | 3,604 | -7.26% | 10,584,600 | - | -16.17% |
| 07/27 | 3,836 | 3,933 | 3,830 | 3,886 | +0.08% | 6,117,600 | - | -10.25% |
| 07/24 | 3,910 | 3,955 | 3,843 | 3,883 | -3.31% | 8,822,800 | - | -10.78% |
| 07/23 | 4,076 | 4,137 | 4,008 | 4,016 | -1.93% | 8,184,700 | - | -8.08% |
| 07/22 | 4,213 | 4,257 | 4,075 | 4,095 | +0.54% | 11,203,300 | - | -6.42% |
| 07/21 | 3,959 | 4,080 | 3,911 | 4,073 | +2% | 11,240,100 | - | -6.9% |
| 07/17 | 3,993 | 4,122 | 3,900 | 3,993 | -5.33% | 11,689,200 | - | -8.69% |
| 07/16 | 4,252 | 4,312 | 4,194 | 4,218 | -2.32% | 9,118,100 | - | -3.37% |
| 07/15 | 4,239 | 4,318 | 4,178 | 4,318 | +3.47% | 8,823,300 | - | -0.67% |
| 07/14 | 4,300 | 4,305 | 4,093 | 4,173 | -5.57% | 13,282,000 | - | -3.51% |
| 07/13 | 4,658 | 4,685 | 4,354 | 4,419 | -1.36% | 9,452,700 | - | +2.41% |
| 07/10 | 4,516 | 4,602 | 4,476 | 4,480 | +0.56% | 9,336,700 | - | +4.65% |
| 07/09 | 4,387 | 4,587 | 4,376 | 4,455 | +2.82% | 10,477,400 | - | +4.77% |
| 07/08 | 4,260 | 4,458 | 4,250 | 4,333 | -1.52% | 13,708,200 | - | +2.53% |
| 07/07 | 4,560 | 4,587 | 4,353 | 4,400 | -3.45% | 14,299,000 | - | +4.54% |
| 07/06 | 4,592 | 4,659 | 4,493 | 4,557 | +0.77% | 11,643,300 | - | +9.1% |
| 07/03 | 4,400 | 4,544 | 4,362 | 4,522 | -0.55% | 16,061,700 | - | +9.28% |
| 07/02 | 4,490 | 4,666 | 4,456 | 4,547 | -4.68% | 18,343,300 | - | +10.77% |
| 07/01 | 4,642 | 4,770 | 4,580 | 4,770 | +5.95% | 16,448,300 | - | +17.34% |
| 06/30 | 4,401 | 4,630 | 4,366 | 4,502 | +2.48% | 12,658,800 | - | +12.07% |
| 06/29 | 4,487 | 4,500 | 4,275 | 4,393 | -3.24% | 17,869,700 | - | +10.35% |
| 06/26 | 4,570 | 4,693 | 4,451 | 4,540 | -1.52% | 14,190,200 | - | +14.99% |
| 06/25 | 4,469 | 4,656 | 4,455 | 4,610 | +3.5% | 16,212,100 | - | +17.99% |
| 06/24 | 4,220 | 4,581 | 4,195 | 4,454 | +5.3% | 24,122,900 | - | +15.42% |
| 06/23 | 4,380 | 4,464 | 4,220 | 4,230 | -3.71% | 12,373,700 | - | +11.02% |
| 06/22 | 4,415 | 4,510 | 4,376 | 4,393 | -0.59% | 13,849,300 | - | +16.4% |
| 06/19 | 4,445 | 4,449 | 4,326 | 4,419 | +2.65% | 16,565,200 | - | +18.38% |
| 06/18 | 4,237 | 4,420 | 4,216 | 4,305 | +2.5% | 14,399,900 | - | +16.73% |
| 06/17 | 4,184 | 4,272 | 4,152 | 4,200 | +2.97% | 12,296,100 | - | +15.07% |
| 06/16 | 4,100 | 4,144 | 3,993 | 4,079 | +1.72% | 12,023,600 | - | +12.9% |
| 06/15 | 3,930 | 4,039 | 3,914 | 4,010 | +5.53% | 11,714,100 | - | +11.79% |
| 06/12 | 3,837 | 3,929 | 3,762 | 3,800 | +0.88% | 16,282,100 | - | +6.77% |
| 06/11 | 3,613 | 3,799 | 3,571 | 3,767 | +0.29% | 9,323,500 | - | +6.41% |
| 06/10 | 3,780 | 3,851 | 3,712 | 3,756 | -4.28% | 14,321,600 | - | +6.61% |
| 06/09 | 3,736 | 3,946 | 3,672 | 3,924 | +9.79% | 20,489,300 | - | +11.92% |
| 06/08 | 3,450 | 3,607 | 3,431 | 3,574 | -4.79% | 13,293,300 | - | +2.79% |
| 06/05 | （5%ルール）アペリオ・グループ・エルエルシー(Aperio Group,…（0.16%）ブラックロック・フィナンシャル・マネジメント・イ…（0.03%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.25%）ブラックロック・ファンド・アドバイザーズ(Black…（2.2%）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.31%）ブラックロック・ジャパン（1.73%）ブラックロック・インベストメント・マネジメント・…（0.09%）ブラックロック・インベストメント・マネジメント(…（0.19%）ブラックロック・インスティテューショナル・トラス…（1.28%）ブラックロック・アセット・マネジメント・アイルラ…（0.8%）ブラックロック・アドバイザーズ・エルエルシー(B…（0.08%）ブラックロック・アセット・マネジメント・カナダ・…（0.15%） |
| 06/05 | 3,744 | 3,805 | 3,638 | 3,754 | -1.21% | 10,487,900 | - | +8.59% |
| 06/04 | 3,642 | 3,801 | 3,633 | 3,800 | -2.96% | 13,402,400 | - | +10.75% |
| 06/03 | 3,690 | 3,994 | 3,680 | 3,916 | +8.93% | 16,005,500 | - | +15.38% |
| 06/02 | 3,567 | 3,640 | 3,487 | 3,595 | 0% | 11,490,500 | - | +7.19% |
| 06/01 | 3,691 | 3,700 | 3,551 | 3,595 | -2.84% | 10,463,800 | - | +7.99% |
| 05/29 | 3,591 | 3,774 | 3,529 | 3,700 | +4.4% | 22,141,600 | - | +11.92% |
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。
