| 2026 |
| 10/06 | 1,925 | 1,935 | 1,908 | 1,928 | +1.53% | 6,600 | - | +0.68% |
| 10/05 | 1,910 | 1,910 | 1,892 | 1,899 | -0.21% | 400 | - | -0.84% |
| 10/02 | 1,905 | 1,906 | 1,902 | 1,903 | -0.99% | 800 | - | -0.68% |
| 10/01 | 1,917 | 1,922 | 1,917 | 1,922 | +0.42% | 800 | - | +0.31% |
| 09/30 | 1,900 | 1,914 | 1,900 | 1,914 | +0.74% | 1,600 | - | -0.1% |
| 09/29 | 1,916 | 1,916 | 1,876 | 1,900 | -1.55% | 3,400 | - | -0.84% |
| 09/28 | 1,930 | 1,931 | 1,930 | 1,930 | +0.05% | 1,000 | - | +0.63% |
| 09/25 | 1,929 | 1,929 | 1,929 | 1,929 | +0.1% | 100 | - | +0.57% |
| 09/24 | 1,927 | 1,927 | 1,927 | 1,927 | +0.68% | 400 | - | +0.52% |
| 09/18 | 1,906 | 1,914 | 1,905 | 1,914 | -0.67% | 500 | - | -0.1% |
| 09/17 | 1,927 | 1,927 | 1,927 | 1,927 | +0.42% | 700 | - | +0.63% |
| 09/16 | 1,915 | 1,919 | 1,915 | 1,919 | +0.26% | 1,100 | - | +0.21% |
| 09/15 | 1,909 | 1,914 | 1,909 | 1,914 | +0.26% | 900 | - | 0% |
| 09/14 | 1,905 | 1,909 | 1,905 | 1,909 | +0.21% | 300 | - | -0.21% |
| 09/11 | 1,905 | 1,905 | 1,905 | 1,905 | +0.26% | 100 | - | -0.42% |
| 09/09 | 1,916 | 1,916 | 1,900 | 1,900 | -0.63% | 400 | - | -0.63% |
| 09/08 | 1,912 | 1,912 | 1,912 | 1,912 | 0% | 100 | - | 0% |
| 09/07 | 1,912 | 1,912 | 1,912 | 1,912 | -0.21% | 200 | - | +0.1% |
| 09/04 | 1,914 | 1,916 | 1,914 | 1,916 | +0.1% | 900 | - | +0.42% |
| 09/03 | 1,904 | 1,914 | 1,901 | 1,914 | +0.21% | 500 | - | +0.37% |
| 09/02 | 1,904 | 1,910 | 1,904 | 1,910 | +0.32% | 300 | - | +0.21% |
| 09/01 | 1,927 | 1,927 | 1,904 | 1,904 | -0.26% | 700 | - | +0.11% |
| 08/31 | 1,901 | 1,909 | 1,901 | 1,909 | -0.99% | 600 | - | +0.42% |
| 08/28 | 1,928 | 1,928 | 1,928 | 1,928 | -0.16% | 100 | - | +1.47% |
| 08/26 | 1,931 | 1,931 | 1,931 | 1,931 | +0.52% | 100 | - | +1.63% |
| 08/25 | 1,931 | 1,939 | 1,921 | 1,921 | -0.52% | 300 | - | +1.16% |
| 08/24 | 1,931 | 1,937 | 1,931 | 1,931 | +0.89% | 700 | - | +1.74% |
| 08/21 | 1,914 | 1,929 | 1,914 | 1,914 | +0.21% | 1,300 | - | +0.95% |
| 08/20 | 1,911 | 1,914 | 1,910 | 1,910 | -0.52% | 1,000 | - | +0.74% |
| 08/19 | 1,950 | 1,950 | 1,920 | 1,920 | -1.54% | 1,400 | - | +1.32% |
| 08/18 | 1,941 | 1,950 | 1,940 | 1,950 | +0.88% | 2,400 | - | +3.01% |
| 08/17 | 1,911 | 1,933 | 1,911 | 1,933 | +1.47% | 2,000 | - | +2.28% |
| 08/14 | 1,905 | 1,905 | 1,905 | 1,905 | +0.74% | 700 | - | +0.9% |
| 08/13 | 1,915 | 1,916 | 1,891 | 1,891 | +0.53% | 1,000 | - | +0.21% |
| 08/12 | 1,931 | 1,931 | 1,881 | 1,881 | -2.29% | 2,000 | - | -0.21% |
| 08/10 | （IR情報）15:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/10 | 1,918 | 1,942 | 1,915 | 1,925 | +0.57% | 2,600 | - | +2.18% |
| 08/07 | 1,914 | 1,914 | 1,914 | 1,914 | +1.75% | 14,600 | - | +1.81% |
| 08/05 | 1,862 | 1,902 | 1,862 | 1,881 | -0.84% | 700 | - | +0.37% |
| 08/04 | 1,900 | 1,914 | 1,861 | 1,897 | -0.16% | 2,400 | - | +1.5% |
| 08/03 | 1,861 | 1,900 | 1,861 | 1,900 | +0.53% | 700 | - | +1.93% |
| 07/31 | 1,890 | 1,890 | 1,890 | 1,890 | +1.89% | 200 | - | +1.67% |
| 07/28 | 1,857 | 1,857 | 1,855 | 1,855 | -0.8% | 300 | - | +0.05% |
| 07/27 | 1,839 | 1,870 | 1,828 | 1,870 | -0.48% | 500 | - | +1.03% |
| 07/24 | 1,879 | 1,879 | 1,879 | 1,879 | -1% | 300 | - | +1.62% |
| 07/23 | 1,863 | 1,901 | 1,863 | 1,898 | +4.11% | 500 | - | +2.82% |
| 07/22 | 1,823 | 1,823 | 1,823 | 1,823 | -1.99% | 100 | - | -1.03% |
| 07/21 | 1,900 | 1,900 | 1,860 | 1,860 | -2.11% | 300 | - | +1.03% |
| 07/17 | 1,885 | 1,909 | 1,869 | 1,900 | -1.3% | 600 | - | +3.32% |
| 07/15 | 1,925 | 1,925 | 1,925 | 1,925 | +1.85% | 100 | - | +4.9% |
| 07/14 | 1,889 | 1,890 | 1,889 | 1,890 | -0.53% | 300 | - | +3.28% |
| 07/13 | 1,900 | 1,900 | 1,880 | 1,900 | -0.05% | 600 | - | +3.94% |
| 07/10 | 1,896 | 1,915 | 1,896 | 1,901 | +0.26% | 1,300 | - | +4.11% |
| 07/09 | 1,881 | 1,896 | 1,881 | 1,896 | +0.8% | 600 | - | +4.06% |
| 07/08 | 1,881 | 1,881 | 1,881 | 1,881 | -0.27% | 100 | - | +3.41% |
| 07/07 | 1,886 | 1,886 | 1,886 | 1,886 | +0.27% | 200 | - | +3.8% |
| 07/06 | 1,881 | 1,881 | 1,881 | 1,881 | 0% | 600 | - | +3.52% |
| 07/03 | 1,871 | 1,898 | 1,871 | 1,881 | +0.64% | 800 | - | +3.52% |
| 07/02 | 1,851 | 1,869 | 1,851 | 1,869 | +0.97% | 1,000 | - | +2.86% |
| 07/01 | 1,847 | 1,878 | 1,847 | 1,851 | +0.6% | 1,300 | - | +1.82% |
| 06/30 | 1,830 | 1,840 | 1,830 | 1,840 | +0.71% | 1,800 | - | +1.1% |
| 06/29 | 1,787 | 1,827 | 1,787 | 1,827 | +2.81% | 500 | - | +0.27% |
| 06/25 | 1,777 | 1,777 | 1,777 | 1,777 | +1.25% | 200 | - | -2.63% |
| 06/24 | 1,777 | 1,777 | 1,754 | 1,755 | -1.24% | 700 | - | -4.05% |
| 06/23 | （IR情報）12:00 非上場の親会社等の決算に関するお知らせ |
| 06/22 | 1,760 | 1,777 | 1,760 | 1,777 | +1.48% | 600 | - | -3.11% |
| 06/19 | 1,771 | 1,771 | 1,751 | 1,751 | -0.91% | 1,600 | - | -4.79% |
| 06/18 | 1,780 | 1,780 | 1,766 | 1,767 | -1.89% | 3,100 | - | -4.28% |
| 06/17 | 1,800 | 1,801 | 1,800 | 1,801 | -0.11% | 500 | - | -2.75% |
| 06/16 | 1,803 | 1,803 | 1,803 | 1,803 | +0.11% | 800 | - | -2.86% |
| 06/15 | 1,801 | 1,801 | 1,801 | 1,801 | 0% | 200 | - | -3.17% |
| 06/12 | 1,801 | 1,801 | 1,801 | 1,801 | 0% | 100 | - | -3.38% |
| 06/11 | 1,801 | 1,801 | 1,801 | 1,801 | 0% | 200 | - | -3.54% |
| 06/10 | 1,802 | 1,841 | 1,801 | 1,801 | -0.28% | 1,300 | - | -3.69% |
| 06/09 | 1,800 | 1,806 | 1,800 | 1,806 | +0.28% | 400 | - | -3.58% |
| 06/08 | 1,804 | 1,804 | 1,800 | 1,801 | -2.33% | 1,700 | - | -4% |
| 06/05 | 1,844 | 1,844 | 1,844 | 1,844 | 0% | 100 | - | -1.81% |
| 06/04 | 1,844 | 1,844 | 1,844 | 1,844 | +2.44% | 300 | - | -1.91% |
| 06/03 | 1,800 | 1,800 | 1,800 | 1,800 | -1.15% | 1,100 | - | -4.46% |
| 06/02 | 1,822 | 1,822 | 1,800 | 1,821 | -1.03% | 1,200 | - | -3.65% |
| 06/01 | 1,874 | 1,874 | 1,840 | 1,840 | -2.02% | 1,700 | - | -2.95% |
| 05/29 | 1,913 | 1,913 | 1,878 | 1,878 | +0.05% | 900 | - | -1.21% |
| 05/28 | 1,877 | 1,877 | 1,877 | 1,877 | -0.42% | 700 | - | -1.47% |
| 05/27 | 1,885 | 1,888 | 1,878 | 1,885 | -0.79% | 1,300 | - | -1.36% |
| 05/26 | 1,914 | 1,917 | 1,900 | 1,900 | 0% | 900 | - | -0.78% |
| 05/25 | 1,895 | 1,915 | 1,884 | 1,900 | +0.85% | 2,700 | - | -0.94% |
| 05/22 | 1,900 | 1,900 | 1,884 | 1,884 | -1% | 500 | - | -1.88% |
| 05/21 | 1,877 | 1,904 | 1,877 | 1,903 | +1.44% | 400 | - | -1.14% |
| 05/20 | 1,876 | 1,876 | 1,876 | 1,876 | -0.64% | 100 | - | -2.7% |
| 05/19 | 1,911 | 1,911 | 1,881 | 1,888 | -1% | 1,200 | - | -2.28% |
| 05/18 | 1,935 | 1,940 | 1,901 | 1,907 | -0.16% | 1,100 | - | -1.55% |
| 05/15 | （IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 1,929 | 1,929 | 1,910 | 1,910 | -1.44% | 900 | - | -1.55% |
| 05/14 | 1,900 | 1,947 | 1,900 | 1,938 | +2.16% | 2,400 | - | -0.26% |
| 05/13 | 1,877 | 1,897 | 1,877 | 1,897 | -0.05% | 1,000 | - | -2.32% |
| 05/12 | 1,889 | 1,898 | 1,870 | 1,898 | 0% | 1,000 | - | -2.52% |
| 05/11 | 1,877 | 1,898 | 1,875 | 1,898 | +1.66% | 700 | - | -2.67% |
| 05/08 | 1,866 | 1,899 | 1,863 | 1,867 | -0.95% | 1,200 | - | -4.35% |
| 05/07 | 1,863 | 1,885 | 1,863 | 1,885 | +0.96% | 600 | - | -3.63% |
| 04/30 | 1,880 | 1,880 | 1,867 | 1,867 | -0.69% | 300 | - | -4.79% |
| 04/28 | 1,867 | 1,902 | 1,867 | 1,880 | +0.7% | 1,500 | - | -4.37% |
| 04/27 | 1,871 | 1,871 | 1,867 | 1,867 | -1.37% | 200 | - | -5.18% |
| 04/24 | 1,930 | 1,930 | 1,893 | 1,893 | -1.97% | 2,000 | - | -4.01% |
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。
