| 2026 |
| 11/02 | 4,400 | 4,430 | 4,330 | 4,350 | -1.81% | 95,100 | - | -1.61% |
| 10/30 | 4,470 | 4,520 | 4,420 | 4,430 | -0.45% | 113,500 | - | +0.05% |
| 10/29 | 4,510 | 4,510 | 4,430 | 4,450 | -0.22% | 244,100 | - | +0.45% |
| 10/28 | （IR情報）17:00 (訂正)「持分法適用関連会社の異動(子会社化)に関するお知らせ」の一部訂正について |
| 10/28 | 4,520 | 4,530 | 4,455 | 4,460 | -1% | 81,400 | - | +0.59% |
| 10/27 | （IR情報）17:00 持分法適用関連会社の異動(子会社化)に関するお知らせ |
| 10/27 | 4,495 | 4,515 | 4,470 | 4,505 | -0.11% | 74,700 | - | +1.46% |
| 10/26 | 4,475 | 4,515 | 4,465 | 4,510 | +1.46% | 91,100 | - | +1.58% |
| 10/23 | 4,515 | 4,515 | 4,390 | 4,445 | -0.67% | 115,200 | - | +0.2% |
| 10/22 | 4,430 | 4,500 | 4,430 | 4,475 | +1.24% | 109,100 | - | +0.81% |
| 10/21 | 4,450 | 4,475 | 4,390 | 4,420 | +0.11% | 84,300 | - | -0.41% |
| 10/20 | 4,455 | 4,465 | 4,405 | 4,415 | -0.9% | 83,100 | - | -0.54% |
| 10/19 | 4,495 | 4,500 | 4,440 | 4,455 | -0.45% | 102,300 | - | +0.32% |
| 10/16 | 4,410 | 4,475 | 4,405 | 4,475 | +1.47% | 109,300 | - | +0.77% |
| 10/15 | 4,400 | 4,410 | 4,355 | 4,410 | +0.34% | 155,800 | - | -0.65% |
| 10/14 | 4,395 | 4,415 | 4,380 | 4,395 | +0.23% | 71,800 | - | -1.04% |
| 10/13 | 4,345 | 4,385 | 4,320 | 4,385 | +1.74% | 64,900 | - | -1.37% |
| 10/09 | 4,285 | 4,345 | 4,265 | 4,310 | +0.58% | 102,000 | - | -3.19% |
| 10/08 | 4,340 | 4,355 | 4,265 | 4,285 | -1.61% | 135,800 | - | -3.97% |
| 10/07 | 4,385 | 4,400 | 4,355 | 4,355 | -0.91% | 91,200 | - | -2.53% |
| 10/06 | 4,400 | 4,405 | 4,360 | 4,395 | 0% | 60,000 | - | -1.63% |
| 10/05 | 4,400 | 4,405 | 4,360 | 4,395 | -0.23% | 82,600 | - | -1.55% |
| 10/02 | 4,400 | 4,440 | 4,385 | 4,405 | -0.45% | 113,000 | - | -1.23% |
| 10/01 | 4,415 | 4,425 | 4,365 | 4,425 | -0.34% | 136,100 | - | -0.63% |
| 09/30 | 4,415 | 4,465 | 4,405 | 4,440 | +0.79% | 137,800 | - | -0.16% |
| 09/29 | 4,450 | 4,460 | 4,400 | 4,405 | -2.54% | 106,100 | - | -0.74% |
| 09/28 | 4,565 | 4,585 | 4,520 | 4,520 | -0.33% | 181,200 | - | +2.08% |
| 09/25 | 4,535 | 4,575 | 4,520 | 4,535 | +1% | 138,900 | - | +2.79% |
| 09/24 | 4,545 | 4,555 | 4,490 | 4,490 | -1.32% | 122,300 | - | +2.05% |
| 09/18 | 4,595 | 4,595 | 4,535 | 4,550 | -0.87% | 197,000 | - | +3.72% |
| 09/17 | 4,545 | 4,590 | 4,535 | 4,590 | +1.55% | 99,300 | - | +4.96% |
| 09/16 | 4,455 | 4,520 | 4,455 | 4,520 | +2.38% | 84,000 | - | +3.81% |
| 09/15 | 4,505 | 4,515 | 4,410 | 4,415 | -2% | 97,200 | - | +1.75% |
| 09/14 | 4,485 | 4,525 | 4,460 | 4,505 | +1.12% | 81,700 | - | +4.11% |
| 09/11 | 4,370 | 4,515 | 4,350 | 4,455 | +0.11% | 207,800 | - | +3.41% |
| 09/10 | 4,440 | 4,475 | 4,405 | 4,450 | -0.11% | 119,800 | - | +3.71% |
| 09/09 | 4,450 | 4,480 | 4,430 | 4,455 | 0% | 89,600 | - | +4.26% |
| 09/08 | 4,430 | 4,485 | 4,430 | 4,455 | +0.79% | 89,100 | - | +4.77% |
| 09/07 | 4,465 | 4,485 | 4,415 | 4,420 | -1.01% | 157,200 | - | +4.44% |
| 09/04 | 4,520 | 4,525 | 4,450 | 4,465 | -1.54% | 153,600 | - | +5.96% |
| 09/03 | 4,560 | 4,575 | 4,515 | 4,535 | +0.33% | 114,500 | - | +8.08% |
| 09/02 | 4,525 | 4,570 | 4,510 | 4,520 | -0.88% | 128,000 | - | +8.24% |
| 09/01 | 4,430 | 4,575 | 4,430 | 4,560 | +2.82% | 135,300 | - | +9.75% |
| 08/31 | 4,365 | 4,460 | 4,355 | 4,435 | +1.6% | 167,200 | - | +7.26% |
| 08/28 | 4,290 | 4,380 | 4,290 | 4,365 | +1.51% | 110,600 | - | +5.97% |
| 08/27 | 4,285 | 4,325 | 4,275 | 4,300 | +0.47% | 106,900 | - | +4.75% |
| 08/26 | 4,235 | 4,310 | 4,235 | 4,280 | +1.06% | 99,800 | - | +4.52% |
| 08/25 | 4,295 | 4,300 | 4,235 | 4,235 | -0.82% | 96,200 | - | +3.7% |
| 08/24 | 4,230 | 4,280 | 4,210 | 4,270 | +1.07% | 92,600 | - | +4.84% |
| 08/21 | 4,170 | 4,225 | 4,160 | 4,225 | +1.56% | 64,200 | - | +4.04% |
| 08/20 | 4,135 | 4,160 | 4,120 | 4,160 | +1.09% | 53,300 | - | +2.69% |
| 08/19 | 4,205 | 4,205 | 4,110 | 4,115 | -2.83% | 88,600 | - | +1.81% |
| 08/18 | 4,195 | 4,245 | 4,160 | 4,235 | +1.56% | 81,500 | - | +5.01% |
| 08/17 | 4,205 | 4,230 | 4,160 | 4,170 | -0.48% | 89,200 | - | +3.71% |
| 08/14 | 4,125 | 4,195 | 4,120 | 4,190 | +1.58% | 97,600 | - | +4.46% |
| 08/13 | 4,140 | 4,160 | 4,105 | 4,125 | -0.12% | 102,700 | - | +3.1% |
| 08/12 | 4,145 | 4,150 | 4,115 | 4,130 | +0.49% | 95,900 | - | +3.43% |
| 08/10 | 4,085 | 4,140 | 4,065 | 4,110 | +1.48% | 118,700 | - | +3.09% |
| 08/07 | 4,025 | 4,060 | 4,010 | 4,050 | +0.87% | 101,800 | - | +1.76% |
| 08/06 | 4,000 | 4,035 | 3,950 | 4,015 | +0.12% | 116,500 | - | +1.03% |
| 08/05 | （IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | 3,930 | 4,080 | 3,915 | 4,010 | +2.04% | 149,200 | - | +1.06% |
| 08/04 | 3,945 | 3,980 | 3,925 | 3,930 | -0.51% | 60,000 | - | -0.83% |
| 08/03 | 3,960 | 3,965 | 3,890 | 3,950 | -0.38% | 102,500 | - | -0.25% |
| 07/31 | 4,020 | 4,040 | 3,955 | 3,965 | -1.37% | 112,200 | - | +0.15% |
| 07/30 | 4,000 | 4,035 | 3,975 | 4,020 | -0.12% | 100,300 | - | +1.62% |
| 07/29 | 4,035 | 4,050 | 3,995 | 4,025 | +0.25% | 145,800 | - | +1.9% |
| 07/28 | 4,055 | 4,055 | 3,975 | 4,015 | -0.86% | 99,900 | - | +1.8% |
| 07/27 | 4,030 | 4,060 | 4,015 | 4,050 | +0.5% | 99,600 | - | +2.84% |
| 07/24 | 4,000 | 4,050 | 4,000 | 4,030 | 0% | 97,200 | - | +2.57% |
| 07/23 | 4,035 | 4,050 | 4,010 | 4,030 | -0.12% | 46,100 | - | +2.78% |
| 07/22 | 4,010 | 4,040 | 3,995 | 4,035 | +0.62% | 74,300 | - | +3.12% |
| 07/21 | 3,975 | 4,010 | 3,965 | 4,010 | +1.39% | 114,600 | - | +2.69% |
| 07/17 | 3,995 | 4,000 | 3,915 | 3,955 | -0.63% | 87,000 | - | +1.41% |
| 07/16 | 3,970 | 4,005 | 3,955 | 3,980 | +0.38% | 77,800 | - | +2.16% |
| 07/15 | 3,960 | 3,970 | 3,935 | 3,965 | +0.89% | 80,600 | - | +1.95% |
| 07/14 | 3,925 | 3,955 | 3,910 | 3,930 | +0.64% | 57,900 | - | +1.24% |
| 07/13 | 3,935 | 3,960 | 3,885 | 3,905 | -0.38% | 56,600 | - | +0.77% |
| 07/10 | 3,935 | 3,945 | 3,905 | 3,920 | -0.38% | 85,000 | - | +1.27% |
| 07/09 | 3,930 | 3,955 | 3,910 | 3,935 | +0.13% | 85,900 | - | +1.81% |
| 07/08 | 3,930 | 3,960 | 3,930 | 3,930 | -0.13% | 55,100 | - | +1.81% |
| 07/07 | 3,975 | 4,005 | 3,935 | 3,935 | -0.76% | 83,800 | - | +2.08% |
| 07/06 | 3,970 | 3,980 | 3,935 | 3,965 | +0.63% | 96,200 | - | +3.09% |
| 07/03 | 3,930 | 3,975 | 3,930 | 3,940 | +0.77% | 75,300 | - | +2.63% |
| 07/02 | 3,890 | 3,930 | 3,875 | 3,910 | +1.03% | 78,900 | - | +1.98% |
| 07/01 | 3,895 | 3,915 | 3,855 | 3,870 | -0.26% | 67,800 | - | +0.99% |
| 06/30 | 3,880 | 3,905 | 3,865 | 3,880 | +0.65% | 95,300 | - | +1.28% |
| 06/29 | 3,910 | 3,925 | 3,840 | 3,855 | -1.41% | 108,800 | - | +0.63% |
| 06/26 | 3,900 | 3,935 | 3,890 | 3,910 | +0.26% | 69,600 | - | +2.06% |
| 06/25 | 3,930 | 3,935 | 3,875 | 3,900 | +1.04% | 127,100 | - | +1.83% |
| 06/24 | 3,865 | 3,900 | 3,840 | 3,860 | -0.64% | 75,400 | - | +0.81% |
| 06/23 | 3,890 | 3,920 | 3,870 | 3,885 | +0.52% | 101,900 | - | +1.41% |
| 06/22 | 3,840 | 3,880 | 3,830 | 3,865 | +0.91% | 86,800 | - | +0.81% |
| 06/19 | 3,830 | 3,855 | 3,800 | 3,830 | -0.13% | 116,500 | - | -0.18% |
| 06/18 | 3,845 | 3,870 | 3,820 | 3,835 | +0.39% | 93,800 | - | -0.26% |
| 06/17 | 3,870 | 3,880 | 3,820 | 3,820 | -0.39% | 66,600 | - | -0.83% |
| 06/16 | 3,870 | 3,870 | 3,800 | 3,835 | -1.41% | 69,300 | - | -0.67% |
| 06/15 | 3,890 | 3,915 | 3,875 | 3,890 | +1.17% | 72,600 | - | +0.7% |
| 06/12 | 3,870 | 3,880 | 3,800 | 3,845 | +1.18% | 150,900 | - | -0.47% |
| 06/11 | 3,800 | 3,810 | 3,730 | 3,800 | +0.13% | 110,000 | - | -1.71% |
| 06/10 | 3,775 | 3,820 | 3,770 | 3,795 | +0.66% | 72,600 | - | -1.99% |
| 06/09 | 3,790 | 3,835 | 3,770 | 3,770 | -0.53% | 91,200 | - | -2.76% |
| 06/08 | 3,760 | 3,805 | 3,750 | 3,790 | +0.26% | 140,000 | - | -2.34% |
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。
