| 2026 |
| 10/02 | 871 | 875 | 871 | 875 | +0.23% | 3,800 | - | -14.63% |
| 10/01 | 871 | 874 | 869 | 873 | +0.23% | 9,800 | - | -15.41% |
| 09/30 | 870 | 878 | 869 | 871 | +0.35% | 7,700 | - | -16.09% |
| 09/29 | 876 | 884 | 864 | 868 | -9.58% | 86,800 | - | -16.94% |
| 09/28 | 990 | 995 | 960 | 960 | -4.29% | 99,200 | - | -8.75% |
| 09/25 | 1,002 | 1,008 | 998 | 1,003 | +0.1% | 28,300 | - | -4.93% |
| 09/24 | 1,006 | 1,009 | 998 | 1,002 | -0.3% | 16,400 | - | -5.11% |
| 09/18 | 1,008 | 1,019 | 1,001 | 1,005 | -1.57% | 7,700 | - | -5.01% |
| 09/17 | 1,025 | 1,032 | 995 | 1,021 | -1.83% | 16,200 | - | -3.59% |
| 09/16 | 1,058 | 1,058 | 1,025 | 1,040 | -1.7% | 6,400 | - | -1.79% |
| 09/15 | 1,050 | 1,058 | 1,040 | 1,058 | +0.76% | 4,200 | - | -0.09% |
| 09/14 | 1,050 | 1,050 | 1,040 | 1,050 | +0.96% | 4,200 | - | -0.85% |
| 09/11 | 1,047 | 1,054 | 1,029 | 1,040 | +0.87% | 7,000 | - | -1.7% |
| 09/10 | 1,090 | 1,090 | 1,005 | 1,031 | -5.93% | 23,400 | - | -2.55% |
| 09/09 | 1,094 | 1,098 | 1,093 | 1,096 | +0.27% | 21,600 | - | +3.59% |
| 09/08 | 1,095 | 1,096 | 1,090 | 1,093 | 0% | 6,800 | - | +3.6% |
| 09/07 | 1,094 | 1,094 | 1,088 | 1,093 | +0.28% | 14,400 | - | +3.9% |
| 09/04 | 1,090 | 1,096 | 1,085 | 1,090 | -0.27% | 11,000 | - | +3.81% |
| 09/03 | 1,088 | 1,095 | 1,085 | 1,093 | +0.09% | 12,900 | - | +4.29% |
| 09/02 | 1,088 | 1,093 | 1,082 | 1,092 | +0.18% | 10,100 | - | +4.5% |
| 09/01 | 1,096 | 1,096 | 1,081 | 1,090 | -0.09% | 20,500 | - | +4.61% |
| 08/31 | 1,067 | 1,091 | 1,067 | 1,091 | +2.25% | 17,100 | - | +4.9% |
| 08/28 | 1,071 | 1,090 | 1,052 | 1,067 | -0.37% | 12,900 | - | +2.89% |
| 08/27 | 1,054 | 1,071 | 1,047 | 1,071 | +2.1% | 14,900 | - | +3.48% |
| 08/26 | 1,048 | 1,050 | 1,042 | 1,049 | +0.19% | 4,700 | - | +1.65% |
| 08/25 | 1,047 | 1,048 | 1,043 | 1,047 | +0.67% | 7,100 | - | +1.65% |
| 08/24 | 1,044 | 1,045 | 1,038 | 1,040 | +0.1% | 30,900 | - | +1.17% |
| 08/21 | 1,038 | 1,039 | 1,030 | 1,039 | +0.19% | 6,300 | - | +1.17% |
| 08/20 | 1,035 | 1,037 | 1,035 | 1,037 | +0.1% | 3,400 | - | +1.07% |
| 08/19 | 1,037 | 1,037 | 1,033 | 1,036 | -0.1% | 3,500 | - | +1.07% |
| 08/18 | 1,036 | 1,037 | 1,036 | 1,037 | +0.19% | 1,100 | - | +1.37% |
| 08/17 | 1,040 | 1,040 | 1,033 | 1,035 | -0.1% | 6,300 | - | +1.07% |
| 08/14 | 1,035 | 1,036 | 1,028 | 1,036 | +0.1% | 3,500 | - | +1.17% |
| 08/13 | 1,033 | 1,035 | 1,030 | 1,035 | +0.19% | 2,900 | - | +1.07% |
| 08/12 | 1,042 | 1,043 | 1,033 | 1,033 | -0.86% | 3,300 | - | +0.88% |
| 08/10 | 15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/10 | 1,040 | 1,042 | 1,031 | 1,042 | +0.19% | 1,800 | - | +1.86% |
| 08/07 | 1,030 | 1,043 | 1,030 | 1,040 | +1.27% | 400 | - | +1.66% |
| 08/06 | 1,030 | 1,030 | 1,027 | 1,027 | -0.29% | 1,900 | - | +0.59% |
| 08/05 | 1,030 | 1,036 | 1,030 | 1,030 | 0% | 2,200 | - | +0.98% |
| 08/04 | 1,048 | 1,048 | 1,030 | 1,030 | -0.1% | 1,900 | - | +1.18% |
| 08/03 | 1,032 | 1,048 | 1,031 | 1,031 | -0.1% | 3,200 | - | +1.38% |
| 07/31 | 1,031 | 1,032 | 1,030 | 1,032 | +0.19% | 1,200 | - | +1.78% |
| 07/30 | 1,025 | 1,030 | 1,024 | 1,030 | +0.49% | 2,700 | - | +1.78% |
| 07/29 | 1,026 | 1,029 | 1,021 | 1,025 | -0.19% | 900 | - | +1.59% |
| 07/28 | 1,028 | 1,032 | 1,027 | 1,027 | 0% | 1,600 | - | +1.99% |
| 07/27 | 1,019 | 1,027 | 1,017 | 1,027 | +0.98% | 2,700 | - | +2.29% |
| 07/24 | 1,015 | 1,017 | 1,014 | 1,017 | +0.49% | 1,900 | - | +1.5% |
| 07/23 | 1,005 | 1,012 | 1,004 | 1,012 | +0.8% | 800 | - | +1.2% |
| 07/22 | 1,010 | 1,011 | 1,004 | 1,004 | +0.2% | 700 | - | +0.6% |
| 07/21 | 1,009 | 1,024 | 1,002 | 1,002 | -0.6% | 3,100 | - | +0.6% |
| 07/17 | 1,005 | 1,008 | 999 | 1,008 | +0.5% | 2,100 | - | +1.31% |
| 07/16 | 17:10 連結子会社の吸収合併(簡易合併・略式合併)及び債権放棄に関するお知らせ |
| 07/16 | 998 | 1,011 | 998 | 1,003 | -0.69% | 2,800 | - | +1.01% |
| 07/15 | 1,011 | 1,011 | 1,010 | 1,010 | 0% | 800 | - | +1.92% |
| 07/14 | 1,010 | 1,010 | 1,003 | 1,010 | +1% | 1,700 | - | +2.12% |
| 07/13 | 1,047 | 1,047 | 995 | 1,000 | -4.85% | 9,500 | - | +1.32% |
| 07/10 | 1,047 | 1,051 | 1,047 | 1,051 | +0.19% | 1,200 | - | +6.7% |
| 07/09 | 1,048 | 1,050 | 1,048 | 1,049 | +1.45% | 1,100 | - | +6.93% |
| 07/08 | 1,042 | 1,042 | 1,029 | 1,034 | +0.68% | 1,200 | - | +5.83% |
| 07/07 | 1,025 | 1,030 | 1,020 | 1,027 | +0.79% | 1,100 | - | +5.55% |
| 07/06 | 1,019 | 1,023 | 1,018 | 1,019 | 0% | 2,200 | - | +5.05% |
| 07/03 | 999 | 1,019 | 999 | 1,019 | +2% | 1,500 | - | +5.38% |
| 07/02 | 1,002 | 1,017 | 999 | 999 | +0.5% | 1,500 | - | +3.63% |
| 07/01 | 1,000 | 1,000 | 993 | 994 | -0.6% | 1,600 | - | +3.22% |
| 06/30 | 980 | 1,000 | 980 | 1,000 | +0.2% | 2,900 | - | +3.95% |
| 06/29 | 995 | 1,001 | 973 | 998 | +3.42% | 2,800 | - | +3.96% |
| 06/26 | 969 | 980 | 965 | 965 | 0% | 2,200 | - | +0.84% |
| 06/25 | 963 | 968 | 963 | 965 | +0.31% | 1,100 | - | +1.15% |
| 06/24 | 969 | 970 | 962 | 962 | -0.72% | 1,100 | - | +1.05% |
| 06/23 | 971 | 973 | 960 | 969 | +1.25% | 1,200 | - | +2% |
| 06/22 | 968 | 975 | 957 | 957 | -1.14% | 2,700 | - | +1.06% |
| 06/19 | 966 | 968 | 953 | 968 | +0.21% | 2,400 | - | +2.43% |
| 06/18 | 965 | 985 | 965 | 966 | +0.1% | 1,400 | - | +2.55% |
| 06/17 | 971 | 979 | 963 | 965 | -0.62% | 1,500 | - | +2.88% |
| 06/16 | 965 | 979 | 960 | 971 | +1.15% | 2,000 | - | +3.85% |
| 06/15 | 964 | 968 | 960 | 960 | +0.1% | 2,200 | - | +3% |
| 06/12 | 960 | 960 | 957 | 959 | +0.21% | 500 | - | +3.23% |
| 06/11 | 959 | 959 | 957 | 957 | -0.1% | 1,500 | - | +3.24% |
| 06/10 | 954 | 958 | 954 | 958 | +0.42% | 200 | - | +3.57% |
| 06/09 | 954 | 954 | 953 | 954 | +0.1% | 1,300 | - | +3.47% |
| 06/08 | 959 | 959 | 953 | 953 | -0.52% | 2,400 | - | +3.47% |
| 06/05 | 947 | 958 | 946 | 958 | +1.16% | 1,600 | - | +4.24% |
| 06/04 | 952 | 952 | 947 | 947 | 0% | 1,600 | - | +3.27% |
| 06/03 | 952 | 962 | 947 | 947 | -0.32% | 2,800 | - | +3.5% |
| 06/02 | 945 | 962 | 943 | 950 | +0.42% | 2,300 | - | +3.94% |
| 06/01 | 943 | 964 | 940 | 946 | +0.32% | 2,100 | - | +3.84% |
| 05/29 | 971 | 971 | 940 | 943 | -2.68% | 3,300 | - | +3.63% |
| 05/28 | 971 | 971 | 958 | 969 | +0.62% | 2,600 | - | +6.72% |
| 05/27 | 942 | 963 | 942 | 963 | +2.23% | 3,600 | - | +6.29% |
| 05/26 | 922 | 942 | 921 | 942 | +2.5% | 2,100 | - | +4.32% |
| 05/25 | 920 | 922 | 911 | 919 | +0.99% | 2,500 | - | +2% |
| 05/22 | 915 | 919 | 910 | 910 | -0.55% | 1,900 | - | +1.11% |
| 05/21 | 901 | 915 | 901 | 915 | +1.67% | 1,900 | - | +1.67% |
| 05/20 | 905 | 910 | 900 | 900 | -0.22% | 1,700 | - | +0.11% |
| 05/19 | 902 | 902 | 902 | 902 | +0.22% | 200 | - | +0.33% |
| 05/18 | 892 | 900 | 891 | 900 | +1.01% | 1,800 | - | +0.11% |
| 05/15 | 897 | 897 | 891 | 891 | +0.91% | 1,100 | - | -0.89% |
| 05/14 | 15:40 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/14 | 883 | 897 | 882 | 883 | 0% | 1,300 | - | -1.78% |
| 05/13 | 898 | 900 | 883 | 883 | +0.11% | 1,500 | - | -1.78% |
| 05/12 | 900 | 901 | 882 | 882 | -2% | 2,700 | - | -2% |
| 05/11 | 899 | 900 | 897 | 900 | +0.22% | 1,800 | - | 0% |
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。
