| 2026 |
| 08/21 | 1,735 | 1,739 | 1,735 | 1,739 | +0.23% | 1,100 | 31億64万 | +5.2% |
| 08/20 | 1,734 | 1,735 | 1,711 | 1,735 | +0.99% | 4,500 | 30億9351万 | +5.28% |
| 08/19 | 1,718 | 1,718 | 1,718 | 1,718 | -0.75% | 100 | 30億6320万 | +4.56% |
| 08/18 | 1,736 | 1,737 | 1,718 | 1,731 | +0.06% | 2,200 | 30億8638万 | +5.61% |
| 08/17 | 1,712 | 1,738 | 1,711 | 1,730 | +2.55% | 9,100 | 30億8460万 | +5.88% |
| 08/14 | 1,660 | 1,687 | 1,650 | 1,687 | +2.8% | 2,400 | 30億793万 | +3.5% |
| 08/13 | 1,659 | 1,659 | 1,641 | 1,641 | 0% | 500 | 29億2591万 | +0.86% |
| 08/12 | 1,633 | 1,653 | 1,633 | 1,641 | +0.37% | 1,400 | 29億2591万 | +0.92% |
| 08/10 | 1,638 | 1,643 | 1,628 | 1,635 | -0.61% | 11,000 | 29億1521万 | +0.55% |
| 08/07 | 1,616 | 1,645 | 1,616 | 1,645 | +1.23% | 1,500 | 29億3304万 | +1.17% |
| 08/06 | 1,641 | 1,650 | 1,625 | 1,625 | -0.31% | 4,900 | 28億9738万 | 0% |
| 08/05 | 1,633 | 1,633 | 1,627 | 1,630 | -0.06% | 1,000 | 29億629万 | +0.25% |
| 08/04 | 1,630 | 1,639 | 1,607 | 1,631 | -0.37% | 3,200 | 29億808万 | +0.37% |
| 08/03 | 1,640 | 1,640 | 1,633 | 1,637 | -0.79% | 1,600 | 29億1878万 | +0.74% |
| 07/31 | 1,650 | 1,650 | 1,636 | 1,650 | -0.12% | 1,200 | 29億4195万 | +1.54% |
| 07/30 | 1,658 | 1,659 | 1,638 | 1,652 | +0.85% | 2,800 | 29億4552万 | +1.72% |
| 07/29 | 1,635 | 1,640 | 1,628 | 1,638 | +0.18% | 2,200 | 29億2056万 | +0.92% |
| 07/28 | 1,625 | 1,635 | 1,620 | 1,635 | +0.62% | 1,400 | 29億1521万 | +0.74% |
| 07/27 | 1,624 | 1,625 | 1,621 | 1,625 | +0.06% | 900 | 28億9738万 | +0.12% |
| 07/24 | 1,609 | 1,624 | 1,609 | 1,624 | +0.93% | 300 | 28億9560万 | 0% |
| 07/23 | 1,625 | 1,625 | 1,609 | 1,609 | -0.98% | 1,700 | 28億6885万 | -0.92% |
| 07/22 | 1,620 | 1,625 | 1,615 | 1,625 | +0.31% | 400 | 28億9738万 | 0% |
| 07/21 | 1,617 | 1,620 | 1,616 | 1,620 | +0.87% | 700 | 28億8846万 | -0.25% |
| 07/17 | 1,615 | 1,615 | 1,606 | 1,606 | -0.56% | 1,000 | 28億6350万 | -1.05% |
| 07/16 | 1,619 | 1,619 | 1,615 | 1,615 | -0.25% | 500 | 28億7955万 | -0.43% |
| 07/15 | 1,620 | 1,620 | 1,615 | 1,619 | +0.75% | 1,600 | 28億8668万 | -0.06% |
| 07/14 | 1,622 | 1,622 | 1,606 | 1,607 | +0.06% | 600 | 28億6529万 | -0.8% |
| 07/13 | 1,613 | 1,613 | 1,606 | 1,606 | -0.68% | 900 | 28億6350万 | -0.8% |
| 07/10 | 1,632 | 1,632 | 1,606 | 1,617 | -1.04% | 3,600 | 28億8312万 | -0.12% |
| 07/09 | 1,634 | 1,634 | 1,634 | 1,634 | +1.49% | 100 | 29億1343万 | +0.93% |
| 07/08 | 1,611 | 1,611 | 1,610 | 1,610 | -0.62% | 1,000 | 28億7063万 | -0.49% |
| 07/07 | 1,629 | 1,629 | 1,611 | 1,620 | -1.22% | 1,600 | 28億8846万 | +0.06% |
| 07/06 | 1,634 | 1,640 | 1,634 | 1,640 | +1.23% | 900 | 29億2412万 | +1.3% |
| 07/03 | 1,620 | 1,620 | 1,609 | 1,620 | -0.31% | 400 | 28億8846万 | 0% |
| 07/02 | 1,641 | 1,641 | 1,625 | 1,625 | -1.16% | 1,000 | 28億9738万 | +0.18% |
| 07/01 | 1,624 | 1,644 | 1,624 | 1,644 | +1.29% | 900 | 29億3126万 | +1.23% |
| 06/29 | 1,613 | 1,623 | 1,595 | 1,623 | +0.5% | 600 | 28億9381万 | -0.12% |
| 06/26 | 1,640 | 1,640 | 1,615 | 1,615 | -1.52% | 1,000 | 28億7955万 | -0.74% |
| 06/25 | 1,631 | 1,640 | 1,631 | 1,640 | +0.55% | 300 | 29億2412万 | +0.68% |
| 06/24 | 1,631 | 1,631 | 1,631 | 1,631 | 0% | 400 | 29億808万 | +0.06% |
| 06/23 | 1,632 | 1,632 | 1,631 | 1,631 | -0.06% | 800 | 29億808万 | +0.06% |
| 06/22 | 1,641 | 1,641 | 1,632 | 1,632 | -0.97% | 900 | 29億986万 | +0.12% |
| 06/19 | 1,647 | 1,648 | 1,647 | 1,648 | +0.86% | 200 | 29億3839万 | +1.04% |
| 06/18 | 1,623 | 1,635 | 1,620 | 1,634 | +0.74% | 2,100 | 29億1343万 | +0.12% |
| 06/17 | 1,612 | 1,625 | 1,612 | 1,622 | -0.49% | 500 | 28億9203万 | -0.73% |
| 06/16 | 1,611 | 1,630 | 1,604 | 1,630 | +1.18% | 1,400 | 29億629万 | -0.43% |
| 06/15 | 1,627 | 1,638 | 1,598 | 1,611 | +1% | 4,200 | 28億7242万 | -1.83% |
| 06/12 | （IR情報）15:30 2026年10月期第2四半期(中間期)連結業績予想値と実績値との差異に関するお知らせ |
| 06/12 | （IR情報）15:30 2026年10月期第2四半期(中間期)決算補足説明資料 |
| 06/12 | （IR情報）15:30 2026年10月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 06/12 | 1,595 | 1,595 | 1,566 | 1,595 | +1.27% | 1,700 | 28億4389万 | -3.04% |
| 06/11 | 1,578 | 1,578 | 1,575 | 1,575 | -0.44% | 1,000 | 28億823万 | -4.43% |
| 06/10 | 1,598 | 1,638 | 1,582 | 1,582 | -1% | 2,000 | 28億2071万 | -4.3% |
| 06/09 | 1,599 | 1,599 | 1,570 | 1,598 | -0.06% | 6,000 | 28億4924万 | -3.5% |
| 06/08 | 1,587 | 1,605 | 1,587 | 1,599 | -0.19% | 4,600 | 28億5102万 | -3.56% |
| 06/05 | 1,594 | 1,612 | 1,592 | 1,602 | -0.56% | 1,900 | 28億5637万 | -3.55% |
| 06/04 | 1,620 | 1,620 | 1,593 | 1,611 | -0.56% | 1,700 | 28億7242万 | -3.19% |
| 06/03 | 1,620 | 1,620 | 1,620 | 1,620 | +0.19% | 600 | 28億8846万 | -2.76% |
| 06/02 | 1,635 | 1,637 | 1,592 | 1,617 | -1.1% | 2,900 | 28億8312万 | -3% |
| 06/01 | 1,668 | 1,669 | 1,635 | 1,635 | -2.1% | 4,100 | 29億1521万 | -2.04% |
| 05/29 | 1,675 | 1,677 | 1,670 | 1,670 | -0.12% | 2,600 | 29億7762万 | 0% |
| 05/28 | 1,682 | 1,686 | 1,662 | 1,672 | +0.72% | 4,000 | 29億8118万 | +0.06% |
| 05/27 | 1,671 | 1,675 | 1,655 | 1,660 | -0.66% | 2,700 | 29億5978万 | -0.66% |
| 05/26 | 1,665 | 1,671 | 1,660 | 1,671 | +0.36% | 2,700 | 29億7940万 | -0.06% |
| 05/25 | 1,664 | 1,665 | 1,653 | 1,665 | +0.06% | 3,500 | 29億6870万 | -0.48% |
| 05/22 | 1,670 | 1,670 | 1,621 | 1,664 | -0.06% | 800 | 29億6692万 | -0.6% |
| 05/21 | 1,629 | 1,665 | 1,620 | 1,665 | +2.02% | 1,400 | 29億6870万 | -0.6% |
| 05/20 | 1,642 | 1,642 | 1,627 | 1,632 | -0.24% | 1,200 | 29億986万 | -2.63% |
| 05/18 | 1,662 | 1,665 | 1,621 | 1,636 | -1.8% | 10,300 | 29億1699万 | -2.56% |
| 05/15 | 1,707 | 1,707 | 1,664 | 1,666 | -0.83% | 900 | 29億7048万 | -0.83% |
| 05/14 | 1,680 | 1,680 | 1,660 | 1,680 | -0.06% | 1,200 | 29億9545万 | 0% |
| 05/13 | 1,700 | 1,700 | 1,674 | 1,681 | -0.88% | 800 | 29億9723万 | +0.12% |
| 05/12 | 1,713 | 1,713 | 1,696 | 1,696 | -1.05% | 2,100 | 30億2397万 | +1.01% |
| 05/11 | 1,705 | 1,717 | 1,702 | 1,714 | -0.06% | 2,300 | 30億5607万 | +2.08% |
| 05/08 | 1,680 | 1,719 | 1,680 | 1,715 | +1.9% | 1,500 | 30億5785万 | +2.27% |
| 05/07 | 1,710 | 1,712 | 1,683 | 1,683 | -0.77% | 2,100 | 30億79万 | +0.48% |
| 05/01 | 1,655 | 1,712 | 1,650 | 1,696 | +2.48% | 1,200 | 30億2397万 | +1.13% |
| 04/30 | 1,650 | 1,655 | 1,622 | 1,655 | 0% | 5,100 | 29億5087万 | -1.37% |
| 04/28 | 1,660 | 1,660 | 1,650 | 1,655 | 0% | 2,100 | 29億5087万 | -1.55% |
| 04/27 | 1,680 | 1,682 | 1,655 | 1,655 | -1.49% | 2,500 | 29億5087万 | -1.72% |
| 04/24 | 1,680 | 1,680 | 1,680 | 1,680 | +1.14% | 100 | 29億9545万 | -0.41% |
| 04/23 | 1,663 | 1,666 | 1,661 | 1,661 | +0.06% | 1,500 | 29億6157万 | -1.72% |
| 04/22 | 1,680 | 1,680 | 1,660 | 1,660 | -0.42% | 1,200 | 29億5978万 | -2.01% |
| 04/21 | 1,667 | 1,678 | 1,667 | 1,667 | +0.36% | 1,100 | 29億7227万 | -1.88% |
| 04/20 | 1,673 | 1,682 | 1,661 | 1,661 | -0.72% | 1,400 | 29億6157万 | -2.58% |
| 04/17 | 1,681 | 1,682 | 1,672 | 1,673 | -0.48% | 3,700 | 29億8296万 | -2.05% |
| 04/16 | 1,678 | 1,685 | 1,675 | 1,681 | +0.3% | 2,300 | 29億9723万 | -1.81% |
| 04/15 | 1,700 | 1,700 | 1,676 | 1,676 | -1.3% | 1,500 | 29億8831万 | -2.39% |
| 04/14 | 1,700 | 1,700 | 1,680 | 1,698 | +0.24% | 2,400 | 30億2754万 | -1.39% |
| 04/13 | 1,690 | 1,717 | 1,690 | 1,694 | -0.24% | 1,800 | 30億2041万 | -1.85% |
| 04/10 | 1,702 | 1,710 | 1,698 | 1,698 | +0.59% | 2,800 | 30億2754万 | -1.85% |
| 04/09 | 1,714 | 1,714 | 1,686 | 1,688 | -1.63% | 500 | 30億971万 | -2.6% |
| 04/08 | 1,665 | 1,716 | 1,665 | 1,716 | +3.31% | 2,700 | 30億5963万 | -1.15% |
| 04/07 | 1,658 | 1,665 | 1,653 | 1,661 | +0.18% | 700 | 29億6157万 | -4.49% |
| 04/06 | 1,660 | 1,662 | 1,646 | 1,658 | -0.12% | 1,500 | 29億5622万 | -4.99% |
| 04/03 | 1,661 | 1,681 | 1,660 | 1,660 | -1.01% | 1,600 | 29億5978万 | -5.14% |
| 04/02 | 1,687 | 1,690 | 1,677 | 1,677 | -1.18% | 1,300 | 29億9010万 | -4.28% |
| 04/01 | 1,693 | 1,700 | 1,687 | 1,697 | +2.54% | 1,800 | 30億2576万 | -3.14% |
| 03/31 | 1,667 | 1,717 | 1,655 | 1,655 | -0.96% | 4,900 | 29億5087万 | -5.48% |
| 03/30 | 1,689 | 1,689 | 1,649 | 1,671 | -3.35% | 9,200 | 29億7940万 | -4.62% |
| 03/27 | 1,729 | 1,745 | 1,723 | 1,729 | +0.12% | 1,000 | 30億8281万 | -1.37% |
| 03/26 | 1,726 | 1,727 | 1,721 | 1,727 | 0% | 800 | 30億7925万 | -1.37% |
| 03/25 | 1,736 | 1,736 | 1,726 | 1,727 | -0.4% | 2,000 | 30億7925万 | -1.2% |
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。
