| 2026 |
| 10/02 | 3,000 | 3,010 | 2,970 | 2,988 | -0.9% | 103,100 | - | -2.35% |
| 10/01 | 3,005 | 3,035 | 2,985 | 3,015 | +0.17% | 83,100 | - | -1.5% |
| 09/30 | 3,015 | 3,020 | 2,980 | 3,010 | -0.17% | 69,400 | - | -1.67% |
| 09/29 | 3,060 | 3,060 | 3,005 | 3,015 | -2.74% | 47,700 | - | -1.5% |
| 09/28 | 3,145 | 3,145 | 3,100 | 3,100 | -0.64% | 54,300 | - | +1.27% |
| 09/25 | 3,125 | 3,140 | 3,110 | 3,120 | +0.48% | 43,700 | - | +2.09% |
| 09/24 | 3,130 | 3,130 | 3,105 | 3,105 | -0.48% | 46,700 | - | +1.77% |
| 09/18 | 3,130 | 3,130 | 3,105 | 3,120 | -0.32% | 51,200 | - | +2.43% |
| 09/17 | 3,135 | 3,175 | 3,120 | 3,130 | -0.16% | 53,900 | - | +2.89% |
| 09/16 | 3,130 | 3,155 | 3,130 | 3,135 | +0.8% | 37,500 | - | +3.23% |
| 09/15 | 3,080 | 3,120 | 3,080 | 3,110 | +0.97% | 44,500 | - | +2.57% |
| 09/14 | 3,075 | 3,105 | 3,055 | 3,080 | +0.82% | 58,900 | - | +1.68% |
| 09/11 | 3,025 | 3,085 | 3,020 | 3,055 | -0.49% | 72,900 | - | +0.96% |
| 09/10 | 3,045 | 3,075 | 3,030 | 3,070 | +0.49% | 72,400 | - | +1.59% |
| 09/09 | 3,020 | 3,070 | 2,995 | 3,055 | +1.5% | 74,600 | - | +1.29% |
| 09/08 | 3,005 | 3,035 | 2,993 | 3,010 | 0% | 42,400 | - | 0% |
| 09/07 | （IR情報）15:30 機構改革及び人事異動に関するお知らせ |
| 09/07 | 3,040 | 3,060 | 3,010 | 3,010 | -1.63% | 36,000 | - | +0.13% |
| 09/04 | 3,035 | 3,065 | 3,015 | 3,060 | +0.33% | 60,100 | - | +1.83% |
| 09/03 | 3,060 | 3,060 | 3,035 | 3,050 | 0% | 39,100 | - | +1.5% |
| 09/02 | 3,045 | 3,075 | 3,030 | 3,050 | -0.65% | 67,400 | - | +1.46% |
| 09/01 | 3,030 | 3,090 | 3,015 | 3,070 | +1.15% | 62,100 | - | +2.16% |
| 08/31 | 3,010 | 3,055 | 3,010 | 3,035 | +0.5% | 95,300 | - | +1.07% |
| 08/28 | 3,040 | 3,050 | 3,010 | 3,020 | -0.82% | 49,000 | - | +0.63% |
| 08/27 | 3,045 | 3,070 | 3,025 | 3,045 | 0% | 61,500 | - | +1.53% |
| 08/26 | 3,020 | 3,060 | 3,015 | 3,045 | +1.16% | 71,900 | - | +1.64% |
| 08/25 | 3,020 | 3,035 | 2,996 | 3,010 | +0.17% | 56,700 | - | +0.53% |
| 08/24 | 3,010 | 3,040 | 3,000 | 3,005 | -0.5% | 35,700 | - | +0.5% |
| 08/21 | 3,010 | 3,020 | 2,998 | 3,020 | +0.5% | 44,300 | - | +1.07% |
| 08/20 | 2,998 | 3,015 | 2,983 | 3,005 | +1.01% | 54,100 | - | +0.64% |
| 08/19 | 2,993 | 3,010 | 2,944 | 2,975 | -1.16% | 71,500 | - | -0.3% |
| 08/18 | 2,999 | 3,040 | 2,976 | 3,010 | +1.31% | 56,800 | - | +0.94% |
| 08/17 | 3,045 | 3,065 | 2,971 | 2,971 | -1.95% | 68,800 | - | -0.24% |
| 08/14 | 3,010 | 3,035 | 2,996 | 3,030 | +0.66% | 39,800 | - | +1.78% |
| 08/13 | 3,015 | 3,030 | 2,996 | 3,010 | +0.17% | 63,400 | - | +1.24% |
| 08/12 | 3,025 | 3,025 | 2,993 | 3,005 | -0.99% | 57,400 | - | +1.21% |
| 08/10 | 3,005 | 3,035 | 2,993 | 3,035 | +1.34% | 54,400 | - | +2.36% |
| 08/07 | 2,977 | 3,005 | 2,967 | 2,995 | +1.29% | 63,600 | - | +1.22% |
| 08/06 | 2,920 | 2,960 | 2,917 | 2,957 | +1.27% | 68,100 | - | +0.14% |
| 08/05 | 2,906 | 2,936 | 2,901 | 2,920 | +0.48% | 93,900 | - | -0.95% |
| 08/04 | 2,922 | 2,929 | 2,882 | 2,906 | -0.27% | 122,400 | - | -1.32% |
| 08/03 | 2,798 | 2,928 | 2,780 | 2,914 | -2.48% | 212,700 | - | -1.02% |
| 07/31 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 3,020 | 3,030 | 2,980 | 2,988 | -2.03% | 87,200 | - | +1.56% |
| 07/30 | 3,075 | 3,085 | 3,015 | 3,050 | -0.81% | 67,200 | - | +3.88% |
| 07/29 | 3,055 | 3,080 | 3,025 | 3,075 | +1.32% | 76,100 | - | +5.02% |
| 07/28 | 3,035 | 3,045 | 3,010 | 3,035 | +0.5% | 54,800 | - | +4.01% |
| 07/27 | 3,000 | 3,030 | 2,990 | 3,020 | +1.65% | 57,400 | - | +3.82% |
| 07/24 | 2,988 | 2,989 | 2,955 | 2,971 | -0.57% | 55,100 | - | +2.34% |
| 07/23 | 2,974 | 2,988 | 2,967 | 2,988 | +0.54% | 43,800 | - | +3.11% |
| 07/22 | 2,971 | 2,983 | 2,957 | 2,972 | +0.03% | 53,200 | - | +2.8% |
| 07/21 | 2,931 | 2,986 | 2,931 | 2,971 | +1.4% | 64,300 | - | +2.95% |
| 07/17 | 2,959 | 2,983 | 2,911 | 2,930 | -0.98% | 49,100 | - | +1.67% |
| 07/16 | 2,970 | 2,985 | 2,938 | 2,959 | -0.17% | 52,800 | - | +2.71% |
| 07/15 | 2,950 | 2,967 | 2,946 | 2,964 | +0.82% | 48,700 | - | +2.99% |
| 07/14 | 2,965 | 2,967 | 2,940 | 2,940 | +0.31% | 35,500 | - | +2.26% |
| 07/13 | 2,940 | 2,959 | 2,930 | 2,931 | +0.31% | 60,500 | - | +2.09% |
| 07/10 | 2,940 | 2,940 | 2,905 | 2,922 | -0.1% | 61,700 | - | +1.85% |
| 07/09 | 2,940 | 2,947 | 2,916 | 2,925 | -0.58% | 75,000 | - | +2.02% |
| 07/08 | 2,925 | 2,963 | 2,920 | 2,942 | +1.03% | 70,700 | - | +2.76% |
| 07/07 | 2,920 | 2,934 | 2,901 | 2,912 | +0.03% | 103,700 | - | +1.82% |
| 07/06 | 2,875 | 2,911 | 2,875 | 2,911 | +1.29% | 62,000 | - | +1.78% |
| 07/03 | 2,887 | 2,909 | 2,870 | 2,874 | +0.52% | 58,900 | - | +0.49% |
| 07/02 | 2,850 | 2,869 | 2,843 | 2,859 | +1.45% | 75,600 | - | -0.17% |
| 07/01 | 2,835 | 2,842 | 2,816 | 2,818 | -0.77% | 65,100 | - | -1.67% |
| 06/30 | 2,891 | 2,891 | 2,838 | 2,840 | -1.63% | 103,400 | - | -1.08% |
| 06/29 | 2,870 | 2,920 | 2,870 | 2,887 | +0.87% | 72,800 | - | +0.38% |
| 06/26 | 2,823 | 2,871 | 2,820 | 2,862 | +0.92% | 78,500 | - | -0.63% |
| 06/25 | 2,865 | 2,870 | 2,834 | 2,836 | -0.42% | 61,500 | - | -1.7% |
| 06/24 | 2,845 | 2,853 | 2,829 | 2,848 | +0.85% | 56,500 | - | -1.49% |
| 06/23 | 2,831 | 2,844 | 2,813 | 2,824 | -0.25% | 57,700 | - | -2.55% |
| 06/22 | 2,864 | 2,873 | 2,828 | 2,831 | -1.15% | 47,900 | - | -2.58% |
| 06/19 | 2,822 | 2,864 | 2,822 | 2,864 | +1.27% | 98,000 | - | -1.72% |
| 06/18 | 2,846 | 2,850 | 2,812 | 2,828 | -0.04% | 81,800 | - | -3.22% |
| 06/17 | 2,861 | 2,885 | 2,829 | 2,829 | -0.56% | 64,200 | - | -3.41% |
| 06/16 | 2,870 | 2,870 | 2,825 | 2,845 | -1.15% | 73,400 | - | -3.1% |
| 06/15 | 2,910 | 2,927 | 2,871 | 2,878 | -0.55% | 56,900 | - | -2.44% |
| 06/12 | 2,882 | 2,912 | 2,875 | 2,894 | +0.56% | 87,100 | - | -2.33% |
| 06/11 | 2,878 | 2,890 | 2,856 | 2,878 | -0.28% | 49,300 | - | -3.33% |
| 06/10 | 2,869 | 2,898 | 2,861 | 2,886 | +1.02% | 59,900 | - | -3.58% |
| 06/09 | 2,895 | 2,926 | 2,857 | 2,857 | -0.94% | 80,300 | - | -4.99% |
| 06/08 | 2,851 | 2,886 | 2,850 | 2,884 | +0.73% | 96,900 | - | -4.63% |
| 06/05 | 2,850 | 2,892 | 2,842 | 2,863 | +1.17% | 61,800 | - | -5.85% |
| 06/04 | 2,850 | 2,866 | 2,825 | 2,830 | -1.15% | 70,000 | - | -7.46% |
| 06/03 | 2,892 | 2,900 | 2,863 | 2,863 | -1.55% | 108,100 | - | -6.95% |
| 06/02 | 2,887 | 2,930 | 2,855 | 2,908 | -0.34% | 88,300 | - | -6.1% |
| 06/01 | 2,958 | 2,963 | 2,899 | 2,918 | -1.35% | 90,400 | - | -6.29% |
| 05/29 | 2,969 | 3,010 | 2,938 | 2,958 | +0.89% | 111,100 | - | -5.56% |
| 05/28 | 2,933 | 2,960 | 2,919 | 2,932 | -0.03% | 80,900 | - | -6.86% |
| 05/27 | 2,967 | 2,987 | 2,905 | 2,933 | -1.15% | 83,000 | - | -7.39% |
| 05/26 | 2,951 | 2,990 | 2,949 | 2,967 | -0.3% | 72,300 | - | -6.9% |
| 05/25 | 2,992 | 3,010 | 2,954 | 2,976 | -0.53% | 77,900 | - | -7.2% |
| 05/22 | 2,980 | 2,994 | 2,949 | 2,992 | +0.5% | 78,900 | - | -7.22% |
| 05/21 | （5%ルール）シュローダー・インベストメント・マネジメント（5.24%）シュローダー・インベストメント・マネージメント・…（0.29%） |
| 05/21 | 3,030 | 3,050 | 2,977 | 2,977 | -1.75% | 65,700 | - | -8.2% |
| 05/20 | 3,040 | 3,060 | 3,015 | 3,030 | -0.33% | 88,700 | - | -7.17% |
| 05/19 | 3,055 | 3,065 | 3,020 | 3,040 | +0.33% | 110,000 | - | -7.43% |
| 05/18 | 3,055 | 3,055 | 3,005 | 3,030 | -0.82% | 83,800 | - | -8.29% |
| 05/15 | 3,000 | 3,060 | 3,000 | 3,055 | +1.5% | 85,000 | - | -8.01% |
| 05/14 | 2,975 | 3,010 | 2,927 | 3,010 | +0.84% | 199,700 | - | -9.75% |
| 05/13 | 3,000 | 3,115 | 2,985 | 2,985 | -7.01% | 363,100 | - | -10.92% |
| 05/12 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 05/12 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 3,265 | 3,270 | 3,175 | 3,210 | 0% | 81,200 | - | -4.69% |
| 05/11 | 3,235 | 3,255 | 3,210 | 3,210 | -1.08% | 73,400 | - | -4.95% |
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。
