| 2026 |
| 06/26 | 1,008 | 1,008 | 1,000 | 1,000 | -0.6% | 3,900 | 18億5711万 | +0.6% |
| 06/25 | 997 | 1,006 | 997 | 1,006 | +0.9% | 1,100 | 18億6825万 | +1.21% |
| 06/24 | 987 | 1,000 | 987 | 997 | +1.01% | 1,100 | 18億5154万 | +0.2% |
| 06/23 | 985 | 994 | 985 | 987 | -2.08% | 1,300 | 18億3297万 | -0.8% |
| 06/22 | 1,006 | 1,008 | 1,004 | 1,008 | +1.2% | 1,700 | 18億7196万 | +1.2% |
| 06/19 | 999 | 999 | 987 | 996 | -0.1% | 1,000 | 18億4968万 | +0.1% |
| 06/18 | 985 | 998 | 985 | 997 | +1.22% | 1,300 | 18億5154万 | +0.2% |
| 06/17 | 987 | 987 | 985 | 985 | +0.31% | 500 | 18億2925万 | -1.01% |
| 06/16 | 984 | 1,005 | 981 | 982 | -0.51% | 1,800 | 18億2368万 | -1.31% |
| 06/15 | 995 | 996 | 973 | 987 | -0.8% | 5,100 | 18億3297万 | -0.7% |
| 06/12 | 1,005 | 1,005 | 991 | 995 | -1% | 2,200 | 18億4782万 | +0.3% |
| 06/11 | 1,000 | 1,005 | 999 | 1,005 | 0% | 600 | 18億6639万 | +1.41% |
| 06/10 | 1,000 | 1,005 | 998 | 1,005 | +1.11% | 2,100 | 18億6639万 | +1.62% |
| 06/09 | 1,038 | 1,038 | 986 | 994 | -4.24% | 6,900 | 18億4597万 | +0.71% |
| 06/08 | 970 | 1,086 | 970 | 1,038 | +7.01% | 43,400 | 19億2768万 | +5.27% |
| 06/05 | 969 | 970 | 969 | 970 | +0.1% | 300 | 18億139万 | -1.32% |
| 06/04 | 980 | 985 | 968 | 969 | -1.12% | 1,500 | 17億9954万 | -1.32% |
| 06/03 | 976 | 991 | 970 | 980 | +0.62% | 2,500 | 18億1997万 | -0.2% |
| 06/02 | 989 | 998 | 974 | 974 | -0.2% | 2,000 | 18億882万 | -0.71% |
| 06/01 | 974 | 983 | 974 | 976 | +0.21% | 2,400 | 18億1254万 | -0.51% |
| 05/29 | 970 | 980 | 970 | 974 | +0.52% | 2,200 | 18億882万 | -0.81% |
| 05/28 | 997 | 1,010 | 951 | 969 | -4.72% | 7,800 | 17億9954万 | -1.32% |
| 05/27 | 1,007 | 1,019 | 993 | 1,017 | -0.1% | 4,300 | 18億8868万 | +3.56% |
| 05/26 | 1,020 | 1,020 | 993 | 1,018 | +0.3% | 4,200 | 18億9054万 | +3.98% |
| 05/25 | 1,017 | 1,020 | 1,015 | 1,015 | -0.2% | 4,600 | 18億8496万 | +3.89% |
| 05/22 | 1,010 | 1,024 | 1,010 | 1,017 | +0.89% | 3,300 | 18億8868万 | +4.31% |
| 05/21 | （IR情報）15:30 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 05/21 | 1,024 | 1,025 | 1,006 | 1,008 | -1.08% | 8,000 | 18億7196万 | +3.49% |
| 05/20 | 1,000 | 1,020 | 995 | 1,019 | +2% | 4,400 | 18億9239万 | +4.62% |
| 05/19 | 988 | 999 | 985 | 999 | +0.91% | 1,600 | 18億5525万 | +2.67% |
| 05/18 | 1,000 | 1,000 | 986 | 990 | +0.2% | 2,300 | 18億3854万 | +1.85% |
| 05/15 | 993 | 993 | 987 | 988 | -1.1% | 3,300 | 18億3482万 | +1.65% |
| 05/14 | 990 | 1,000 | 990 | 999 | +1.32% | 4,700 | 18億5525万 | +2.88% |
| 05/13 | 974 | 986 | 966 | 986 | +4.23% | 7,100 | 18億3111万 | +1.65% |
| 05/12 | （IR情報）15:30 投資有価証券売却益(特別利益)の計上見込みに関するお知らせ |
| 05/12 | （IR情報）15:30 株主優待制度の変更に関するお知らせ |
| 05/12 | 967 | 967 | 946 | 946 | +0.11% | 3,100 | 17億5682万 | -2.37% |
| 05/11 | 968 | 968 | 942 | 945 | -1.97% | 3,700 | 17億5497万 | -2.58% |
| 05/08 | 960 | 964 | 954 | 964 | -0.52% | 1,600 | 17億9025万 | -0.72% |
| 05/07 | 953 | 969 | 953 | 969 | +1.79% | 1,000 | 17億9954万 | -0.1% |
| 05/01 | 956 | 962 | 952 | 952 | -0.63% | 1,100 | 17億6797万 | -1.86% |
| 04/30 | 961 | 961 | 958 | 958 | -0.42% | 1,800 | 17億7911万 | -1.24% |
| 04/28 | 962 | 962 | 962 | 962 | +0.1% | 500 | 17億8654万 | -0.82% |
| 04/27 | 972 | 972 | 961 | 961 | -0.31% | 1,700 | 17億8468万 | -0.83% |
| 04/24 | 967 | 967 | 963 | 964 | -0.31% | 500 | 17億9025万 | -0.52% |
| 04/23 | 978 | 978 | 967 | 967 | -0.51% | 1,700 | 17億9582万 | -0.21% |
| 04/22 | 970 | 972 | 970 | 972 | -1.02% | 7,400 | 18億511万 | +0.41% |
| 04/21 | 983 | 983 | 963 | 982 | -0.1% | 1,600 | 18億2368万 | +1.55% |
| 04/20 | 982 | 983 | 964 | 983 | +2.4% | 1,300 | 18億2554万 | +1.65% |
| 04/17 | 960 | 960 | 960 | 960 | 0% | 100 | 17億8282万 | -0.52% |
| 04/16 | 965 | 974 | 959 | 960 | -0.52% | 1,900 | 17億8282万 | -0.52% |
| 04/15 | 962 | 983 | 962 | 965 | -0.52% | 4,400 | 17億9211万 | 0% |
| 04/14 | （IR情報）15:30 2026年11月期第1四半期決算短信〔日本基準〕(連結) |
| 04/14 | 991 | 1,009 | 970 | 970 | -2.32% | 8,600 | 18億139万 | +0.52% |
| 04/13 | 998 | 998 | 993 | 993 | -0.5% | 1,300 | 18億4411万 | +2.9% |
| 04/10 | 987 | 998 | 987 | 998 | +1.22% | 1,000 | 18億5339万 | +3.63% |
| 04/09 | 987 | 999 | 984 | 986 | -0.2% | 2,300 | 18億3111万 | +2.49% |
| 04/08 | 977 | 988 | 977 | 988 | +1.13% | 3,700 | 18億3482万 | +2.81% |
| 04/07 | 980 | 980 | 967 | 977 | 0% | 2,200 | 18億1439万 | +1.77% |
| 04/06 | 968 | 978 | 965 | 977 | +1.77% | 2,600 | 18億1439万 | +1.77% |
| 04/03 | 963 | 963 | 956 | 960 | -0.72% | 1,500 | 17億8282万 | -0.1% |
| 04/02 | 958 | 967 | 958 | 967 | 0% | 1,200 | 17億9582万 | +0.62% |
| 04/01 | 962 | 968 | 960 | 967 | +0.62% | 800 | 17億9582万 | +0.52% |
| 03/31 | 961 | 961 | 960 | 961 | 0% | 400 | 17億8468万 | -0.1% |
| 03/30 | 960 | 976 | 960 | 961 | +0.1% | 1,100 | 17億8468万 | -0.1% |
| 03/27 | 967 | 967 | 960 | 960 | +0.84% | 1,400 | 17億8282万 | -0.31% |
| 03/26 | 983 | 983 | 952 | 952 | -0.21% | 7,300 | 17億6797万 | -1.24% |
| 03/25 | 966 | 966 | 940 | 954 | +0.32% | 2,500 | 17億7168万 | -1.04% |
| 03/24 | 970 | 970 | 947 | 951 | +0.42% | 2,000 | 17億6611万 | -1.45% |
| 03/23 | 980 | 980 | 947 | 947 | -1.35% | 6,900 | 17億5868万 | -1.97% |
| 03/19 | 950 | 960 | 947 | 960 | +0.42% | 1,400 | 17億8282万 | -0.72% |
| 03/18 | 951 | 956 | 948 | 956 | +0.53% | 1,200 | 17億7540万 | -1.14% |
| 03/17 | 959 | 959 | 949 | 951 | -0.83% | 1,300 | 17億6611万 | -1.65% |
| 03/16 | 953 | 960 | 948 | 959 | +0.74% | 1,700 | 17億8097万 | -0.72% |
| 03/13 | 962 | 962 | 951 | 952 | -1.35% | 1,300 | 17億6797万 | -1.35% |
| 03/12 | 954 | 965 | 943 | 965 | +1.05% | 4,900 | 17億9211万 | +0.1% |
| 03/11 | 970 | 970 | 955 | 955 | -0.62% | 7,600 | 17億7354万 | -0.83% |
| 03/10 | 974 | 974 | 961 | 961 | +0.63% | 800 | 17億8468万 | -0.21% |
| 03/09 | 970 | 970 | 955 | 955 | -1.04% | 3,000 | 17億7354万 | -0.73% |
| 03/06 | 965 | 965 | 960 | 965 | -0.52% | 1,100 | 17億9211万 | +0.31% |
| 03/05 | 952 | 973 | 952 | 970 | +2.21% | 1,600 | 18億139万 | +0.94% |
| 03/04 | 963 | 963 | 949 | 949 | -2.57% | 5,400 | 17億6240万 | -1.15% |
| 03/03 | 980 | 982 | 974 | 974 | -0.81% | 1,900 | 18億882万 | +1.46% |
| 03/02 | 982 | 982 | 965 | 982 | -0.1% | 3,300 | 18億2368万 | +2.4% |
| 02/27 | 971 | 983 | 965 | 983 | +0.41% | 3,900 | 18億2554万 | +2.61% |
| 02/26 | 986 | 986 | 974 | 979 | +0.1% | 3,900 | 18億1811万 | +2.41% |
| 02/25 | 979 | 979 | 978 | 978 | +0.31% | 1,000 | 18億1625万 | +2.41% |
| 02/24 | 979 | 979 | 966 | 975 | +0.93% | 2,200 | 18億1068万 | +2.2% |
| 02/20 | 980 | 980 | 966 | 966 | -1.43% | 1,600 | 17億9397万 | +1.36% |
| 02/19 | 969 | 980 | 968 | 980 | +0.31% | 5,300 | 18億1997万 | +2.94% |
| 02/18 | 978 | 978 | 974 | 977 | +1.03% | 2,900 | 18億1439万 | +2.73% |
| 02/17 | 979 | 979 | 965 | 967 | -1.12% | 2,000 | 17億9582万 | +1.79% |
| 02/16 | 970 | 978 | 962 | 978 | +0.1% | 5,100 | 18億1625万 | +3.06% |
| 02/13 | 977 | 977 | 952 | 977 | +0.51% | 5,000 | 18億1439万 | +2.95% |
| 02/12 | 957 | 995 | 950 | 972 | +1.67% | 13,700 | 18億511万 | +2.53% |
| 02/10 | 944 | 957 | 938 | 956 | +1.27% | 6,600 | 17億7540万 | +0.95% |
| 02/09 | 946 | 946 | 931 | 944 | +1.4% | 4,300 | 17億5311万 | -0.32% |
| 02/06 | 932 | 937 | 931 | 931 | -0.43% | 4,100 | 17億2897万 | -1.69% |
| 02/05 | 933 | 937 | 930 | 935 | +0.21% | 3,700 | 17億3640万 | -1.27% |
| 02/04 | 939 | 940 | 931 | 933 | -0.64% | 3,500 | 17億3268万 | -1.37% |
| 02/03 | 943 | 945 | 939 | 939 | -0.42% | 4,300 | 17億4382万 | -0.63% |
| 02/02 | 947 | 953 | 942 | 943 | -0.42% | 1,600 | 17億5125万 | 0% |
| 01/30 | 949 | 949 | 942 | 947 | +0.53% | 1,300 | 17億5868万 | +0.53% |
| 01/29 | 950 | 950 | 942 | 942 | -0.63% | 2,000 | 17億4940万 | +0.32% |
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。
