| 2026 |
| 10/27 | 1,034 | 1,034 | 1,021 | 1,032 | +0.58% | 2,600 | - | -2.82% |
| 10/26 | 1,023 | 1,029 | 1,012 | 1,026 | +0.29% | 4,500 | - | -3.75% |
| 10/23 | 1,018 | 1,023 | 1,012 | 1,023 | +0.2% | 5,700 | - | -4.48% |
| 10/22 | 1,031 | 1,033 | 1,019 | 1,021 | -1.16% | 3,800 | - | -5.11% |
| 10/21 | 1,020 | 1,033 | 1,018 | 1,033 | +1.87% | 4,100 | - | -4.35% |
| 10/20 | 1,037 | 1,037 | 1,014 | 1,014 | -1.84% | 6,700 | - | -6.46% |
| 10/19 | （IR情報）15:30 長野県が発行する「長野県グリーンボンド」への投資について |
| 10/19 | 1,036 | 1,041 | 1,029 | 1,033 | -1.34% | 5,600 | - | -5.14% |
| 10/16 | 1,024 | 1,049 | 1,024 | 1,047 | +2.35% | 5,600 | - | -4.21% |
| 10/15 | 1,040 | 1,046 | 1,023 | 1,023 | -2.76% | 13,400 | - | -6.75% |
| 10/14 | 1,066 | 1,066 | 1,050 | 1,052 | -0.75% | 5,100 | - | -4.36% |
| 10/13 | 1,038 | 1,067 | 1,038 | 1,060 | +1.92% | 10,300 | - | -3.99% |
| 10/09 | 1,044 | 1,058 | 1,040 | 1,040 | -0.38% | 11,000 | - | -6.05% |
| 10/08 | 1,064 | 1,064 | 1,044 | 1,044 | -1.69% | 16,100 | - | -6.03% |
| 10/07 | 1,061 | 1,070 | 1,061 | 1,062 | +0.19% | 3,700 | - | -4.75% |
| 10/06 | 1,066 | 1,075 | 1,056 | 1,060 | +0.28% | 14,100 | - | -5.1% |
| 10/05 | 1,058 | 1,067 | 1,055 | 1,057 | +0.19% | 15,000 | - | -5.63% |
| 10/02 | 1,054 | 1,073 | 1,050 | 1,055 | 0% | 7,900 | - | -6.06% |
| 10/01 | 1,074 | 1,074 | 1,053 | 1,055 | -0.94% | 7,800 | - | -6.31% |
| 09/30 | 1,077 | 1,077 | 1,065 | 1,065 | -0.93% | 12,200 | - | -5.75% |
| 09/29 | 1,055 | 1,090 | 1,055 | 1,075 | -2.8% | 33,400 | - | -5.12% |
| 09/28 | 1,154 | 1,157 | 1,093 | 1,106 | -3.57% | 55,700 | - | -2.64% |
| 09/25 | 1,147 | 1,154 | 1,141 | 1,147 | +0.44% | 14,000 | - | +0.97% |
| 09/24 | 1,152 | 1,158 | 1,140 | 1,142 | +0.35% | 9,500 | - | +0.53% |
| 09/18 | 1,135 | 1,142 | 1,130 | 1,138 | +0.35% | 8,200 | - | +0.18% |
| 09/17 | 1,144 | 1,157 | 1,134 | 1,134 | -0.87% | 9,400 | - | -0.26% |
| 09/16 | 1,144 | 1,157 | 1,136 | 1,144 | 0% | 9,700 | - | +0.7% |
| 09/15 | 1,131 | 1,145 | 1,131 | 1,144 | +0.35% | 13,300 | - | +0.79% |
| 09/14 | 1,127 | 1,140 | 1,123 | 1,140 | +1.33% | 9,700 | - | +0.71% |
| 09/11 | 1,125 | 1,131 | 1,118 | 1,125 | -0.27% | 13,600 | - | -0.35% |
| 09/10 | 1,138 | 1,140 | 1,126 | 1,128 | -0.88% | 7,800 | - | 0% |
| 09/09 | 1,142 | 1,142 | 1,127 | 1,138 | -0.35% | 8,300 | - | +1.07% |
| 09/08 | 1,141 | 1,142 | 1,132 | 1,142 | +0.44% | 3,600 | - | +1.6% |
| 09/07 | 1,134 | 1,147 | 1,126 | 1,137 | +1.34% | 11,400 | - | +1.43% |
| 09/04 | 1,138 | 1,139 | 1,120 | 1,122 | -0.97% | 12,500 | - | +0.36% |
| 09/03 | 1,133 | 1,144 | 1,128 | 1,133 | 0% | 5,000 | - | +1.43% |
| 09/02 | 1,131 | 1,137 | 1,127 | 1,133 | -0.61% | 6,900 | - | +1.61% |
| 09/01 | 1,144 | 1,157 | 1,140 | 1,140 | -0.44% | 16,400 | - | +2.43% |
| 08/31 | 1,128 | 1,155 | 1,128 | 1,145 | +1.42% | 10,000 | - | +3.06% |
| 08/28 | 1,128 | 1,137 | 1,128 | 1,129 | +0.09% | 6,500 | - | +1.9% |
| 08/27 | 1,130 | 1,137 | 1,122 | 1,128 | -0.44% | 8,000 | - | +1.99% |
| 08/26 | 1,135 | 1,136 | 1,126 | 1,133 | -0.18% | 6,800 | - | +2.63% |
| 08/25 | 1,137 | 1,146 | 1,131 | 1,135 | -0.7% | 5,800 | - | +2.9% |
| 08/24 | 1,148 | 1,152 | 1,120 | 1,143 | +0.18% | 30,800 | - | +3.72% |
| 08/21 | 1,143 | 1,149 | 1,130 | 1,141 | -0.26% | 3,200 | - | +3.54% |
| 08/20 | 1,126 | 1,148 | 1,112 | 1,144 | +2.51% | 12,100 | - | +3.81% |
| 08/19 | 1,138 | 1,138 | 1,106 | 1,116 | -2.11% | 14,400 | - | +1.27% |
| 08/18 | 1,161 | 1,161 | 1,140 | 1,140 | -1.04% | 10,700 | - | +3.35% |
| 08/17 | 1,155 | 1,165 | 1,145 | 1,152 | +0.09% | 8,900 | - | +4.35% |
| 08/14 | 1,130 | 1,152 | 1,124 | 1,151 | +2.22% | 13,300 | - | +4.35% |
| 08/13 | 1,120 | 1,126 | 1,115 | 1,126 | +0.81% | 14,400 | - | +2.27% |
| 08/12 | 1,075 | 1,119 | 1,075 | 1,117 | +4.39% | 20,700 | - | +1.45% |
| 08/10 | 1,069 | 1,091 | 1,069 | 1,070 | +0.09% | 12,500 | - | -2.9% |
| 08/07 | 1,083 | 1,084 | 1,068 | 1,069 | -2.11% | 15,800 | - | -3.17% |
| 08/06 | 1,081 | 1,093 | 1,080 | 1,092 | +1.02% | 7,100 | - | -1.27% |
| 08/05 | 1,071 | 1,087 | 1,065 | 1,081 | +0.93% | 6,900 | - | -2.35% |
| 08/04 | 1,063 | 1,077 | 1,063 | 1,071 | +0.09% | 7,600 | - | -3.16% |
| 08/03 | 1,079 | 1,081 | 1,040 | 1,070 | -0.19% | 25,600 | - | -3.25% |
| 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 | 1,092 | 1,117 | 1,072 | 1,072 | -1.47% | 46,700 | - | -3.07% |
| 07/30 | 1,076 | 1,099 | 1,070 | 1,088 | +0.93% | 8,000 | - | -1.54% |
| 07/29 | 1,086 | 1,092 | 1,064 | 1,078 | -0.65% | 15,600 | - | -2.18% |
| 07/28 | 1,089 | 1,089 | 1,063 | 1,085 | -0.64% | 15,400 | - | -1.36% |
| 07/27 | 1,110 | 1,110 | 1,079 | 1,092 | +1.11% | 12,300 | - | -0.46% |
| 07/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 78,558株（0.49%）-0.01%義務消失 |
| 07/24 | 1,077 | 1,080 | 1,065 | 1,080 | -0.28% | 10,300 | - | -1.46% |
| 07/23 | 1,072 | 1,086 | 1,072 | 1,083 | +0.56% | 7,500 | - | -1.1% |
| 07/22 | 1,103 | 1,103 | 1,077 | 1,077 | -2% | 25,100 | - | -1.46% |
| 07/21 | 1,114 | 1,114 | 1,089 | 1,099 | -0.45% | 23,700 | - | +0.64% |
| 07/17 | 1,135 | 1,135 | 1,055 | 1,104 | -3.92% | 64,000 | - | +1.28% |
| 07/16 | 1,166 | 1,166 | 1,133 | 1,149 | -0.26% | 20,000 | - | +5.7% |
| 07/15 | 1,142 | 1,160 | 1,133 | 1,152 | +1.77% | 8,500 | - | +6.47% |
| 07/14 | 1,140 | 1,140 | 1,120 | 1,132 | -0.26% | 20,400 | - | +5.01% |
| 07/13 | 1,174 | 1,174 | 1,095 | 1,135 | -2.49% | 44,800 | - | +5.39% |
| 07/13 | （空売り報告）大和証券 74,035株（0.47%）-0.11%義務消失 |
| 07/10 | 1,141 | 1,181 | 1,141 | 1,164 | +2.28% | 28,100 | - | +8.18% |
| 07/09 | 1,116 | 1,143 | 1,113 | 1,138 | +3.08% | 19,500 | - | +5.66% |
| 07/08 | 1,126 | 1,126 | 1,095 | 1,104 | -2.04% | 23,300 | - | +2.41% |
| 07/07 | 1,134 | 1,147 | 1,118 | 1,127 | -0.35% | 25,200 | - | +4.16% |
| 07/07 | （空売り報告）大和証券 92,335株（0.58%）-0.11% |
| 07/06 | 1,133 | 1,147 | 1,123 | 1,131 | +0.35% | 23,500 | - | +4.34% |
| 07/03 | 1,110 | 1,130 | 1,098 | 1,127 | +1.08% | 19,300 | - | +3.78% |
| 07/02 | 1,114 | 1,124 | 1,095 | 1,115 | +0.54% | 17,600 | - | +2.29% |
| 07/01 | 1,076 | 1,115 | 1,061 | 1,109 | +3.07% | 28,000 | - | +1.37% |
| 06/30 | 1,079 | 1,079 | 1,058 | 1,076 | +0.28% | 16,300 | - | -2.09% |
| 06/29 | 1,058 | 1,073 | 1,052 | 1,073 | +1.51% | 19,200 | - | -2.9% |
| 06/29 | （空売り報告）大和証券 109,835株（0.69%）-0.06% |
| 06/26 | 1,060 | 1,060 | 1,035 | 1,057 | -0.19% | 17,200 | - | -5.03% |
| 06/25 | （IR情報）15:30 取締役の委嘱業務の変更に関するお知らせ |
| 06/25 | 1,034 | 1,068 | 1,020 | 1,059 | +4.23% | 24,400 | - | -5.45% |
| 06/24 | 1,022 | 1,028 | 999 | 1,016 | +0.3% | 35,300 | - | -9.45% |
| 06/23 | 1,025 | 1,033 | 1,010 | 1,013 | -1.17% | 17,100 | - | -9.63% |
| 06/22 | 1,058 | 1,058 | 1,015 | 1,025 | -3.12% | 31,500 | - | -8.48% |
| 06/19 | 1,057 | 1,073 | 1,043 | 1,058 | +0.09% | 22,200 | - | -5.54% |
| 06/18 | 1,050 | 1,058 | 1,041 | 1,057 | +2.13% | 14,000 | - | -5.63% |
| 06/17 | 1,040 | 1,065 | 1,035 | 1,035 | -0.86% | 22,900 | - | -7.59% |
| 06/16 | 1,069 | 1,069 | 1,036 | 1,044 | -1.04% | 30,800 | - | -6.87% |
| 06/15 | 1,053 | 1,067 | 1,041 | 1,055 | +3.13% | 32,800 | - | -5.8% |
| 06/12 | 1,049 | 1,051 | 1,019 | 1,023 | +0.39% | 32,900 | - | -8.82% |
| 06/11 | 1,033 | 1,042 | 1,015 | 1,019 | -4.14% | 42,500 | - | -9.42% |
| 06/10 | 1,112 | 1,112 | 1,047 | 1,063 | -3.8% | 40,500 | - | -5.68% |
| 06/09 | 1,115 | 1,134 | 1,092 | 1,105 | +0.55% | 25,300 | - | -1.95% |
| 06/08 | 1,126 | 1,129 | 1,050 | 1,099 | -7.34% | 104,800 | - | -2.22% |
| 06/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 78,658株（0.5%）新規 |
| 06/05 | 1,177 | 1,198 | 1,167 | 1,186 | +0.34% | 29,800 | - | +5.8% |
| 06/04 | 1,198 | 1,198 | 1,164 | 1,182 | -0.34% | 30,400 | - | +5.91% |
| 06/03 | 1,181 | 1,208 | 1,163 | 1,186 | +0.42% | 46,500 | - | +6.85% |
| 06/02 | 1,180 | 1,190 | 1,143 | 1,181 | -0.17% | 76,000 | - | +6.97% |
| 05/29 | （空売り報告）大和証券 118,435株（0.75%）+0.06% |
| 05/28 | （空売り報告）大和証券 108,535株（0.69%）+0.18% |
| 05/27 | （空売り報告）大和証券 80,935株（0.51%）新規 |
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。
