| 2026 |
| 10/23 | 1,273 | 1,275 | 1,266 | 1,266 | -0.47% | 2,500 | - | -0.24% |
| 10/20 | 1,278 | 1,298 | 1,271 | 1,272 | +0.55% | 1,600 | - | +0.24% |
| 10/19 | 1,265 | 1,265 | 1,265 | 1,265 | -0.39% | 400 | - | -0.24% |
| 10/16 | 1,269 | 1,270 | 1,269 | 1,270 | +0.08% | 200 | - | +0.16% |
| 10/15 | 1,267 | 1,269 | 1,266 | 1,269 | 0% | 700 | - | +0.08% |
| 10/14 | 1,268 | 1,270 | 1,268 | 1,269 | -2.23% | 800 | - | +0.16% |
| 10/13 | 1,298 | 1,298 | 1,298 | 1,298 | -0.08% | 1,800 | - | +2.45% |
| 10/09 | 1,270 | 1,299 | 1,270 | 1,299 | +2.28% | 300 | - | +2.61% |
| 10/08 | 1,260 | 1,270 | 1,260 | 1,270 | +0.63% | 200 | - | +0.47% |
| 10/07 | 1,285 | 1,285 | 1,256 | 1,262 | +0.56% | 700 | - | -0.08% |
| 10/06 | 1,266 | 1,266 | 1,251 | 1,255 | -0.48% | 400 | - | -0.63% |
| 10/02 | 1,261 | 1,261 | 1,261 | 1,261 | 0% | 200 | - | -0.16% |
| 10/01 | 1,261 | 1,261 | 1,261 | 1,261 | +0.72% | 400 | - | -0.08% |
| 09/30 | 1,252 | 1,252 | 1,252 | 1,252 | -0.08% | 400 | - | -0.71% |
| 09/29 | 1,340 | 1,340 | 1,253 | 1,253 | -1.34% | 151,600 | - | -0.56% |
| 09/28 | 1,270 | 1,270 | 1,270 | 1,270 | +0.4% | 700 | - | +0.79% |
| 09/25 | 1,279 | 1,279 | 1,265 | 1,265 | -1.17% | 3,100 | - | +0.48% |
| 09/24 | 1,280 | 1,281 | 1,280 | 1,280 | 0% | 500 | - | +1.75% |
| 09/18 | 1,270 | 1,280 | 1,270 | 1,280 | +1.03% | 700 | - | +1.91% |
| 09/17 | 1,267 | 1,267 | 1,267 | 1,267 | +0.08% | 700 | - | +0.96% |
| 09/16 | 1,262 | 1,266 | 1,262 | 1,266 | +0.4% | 600 | - | +1.04% |
| 09/15 | 1,261 | 1,261 | 1,261 | 1,261 | -0.86% | 100 | - | +0.72% |
| 09/14 | 1,271 | 1,272 | 1,271 | 1,272 | +0.08% | 500 | - | +1.68% |
| 09/11 | 1,271 | 1,271 | 1,271 | 1,271 | 0% | 1,600 | - | +1.6% |
| 09/10 | 1,260 | 1,271 | 1,260 | 1,271 | +0.87% | 1,200 | - | +1.6% |
| 09/09 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 100 | - | +0.8% |
| 09/08 | 1,260 | 1,260 | 1,260 | 1,260 | +0.08% | 100 | - | +0.72% |
| 09/07 | 1,259 | 1,259 | 1,259 | 1,259 | -0.08% | 100 | - | +0.64% |
| 09/04 | 1,260 | 1,260 | 1,260 | 1,260 | +0.64% | 300 | - | +0.72% |
| 09/03 | 1,265 | 1,265 | 1,252 | 1,252 | -1.96% | 600 | - | +0.08% |
| 09/02 | 1,261 | 1,285 | 1,261 | 1,277 | 0% | 1,900 | - | +2% |
| 09/01 | 1,270 | 1,277 | 1,263 | 1,277 | +2.41% | 6,700 | - | +2% |
| 08/31 | 1,255 | 1,255 | 1,247 | 1,247 | +0.08% | 500 | - | -0.4% |
| 08/28 | 1,246 | 1,246 | 1,244 | 1,246 | -0.88% | 600 | - | -0.56% |
| 08/27 | 1,239 | 1,257 | 1,235 | 1,257 | +1.45% | 3,100 | - | +0.24% |
| 08/26 | 1,237 | 1,241 | 1,237 | 1,239 | +0.16% | 2,300 | - | -1.27% |
| 08/25 | 1,240 | 1,240 | 1,227 | 1,237 | -0.32% | 4,800 | - | -1.51% |
| 08/24 | 1,241 | 1,243 | 1,236 | 1,241 | 0% | 2,300 | - | -1.27% |
| 08/21 | 1,243 | 1,244 | 1,240 | 1,241 | 0% | 4,700 | - | -1.43% |
| 08/20 | 1,250 | 1,250 | 1,237 | 1,241 | -0.48% | 2,400 | - | -1.59% |
| 08/19 | 1,259 | 1,259 | 1,242 | 1,247 | 0% | 5,600 | - | -1.27% |
| 08/18 | 1,263 | 1,308 | 1,236 | 1,247 | +0.89% | 5,100 | - | -1.42% |
| 08/17 | 1,235 | 1,236 | 1,235 | 1,236 | +0.16% | 500 | - | -2.45% |
| 08/14 | 1,235 | 1,250 | 1,234 | 1,234 | 0% | 1,800 | - | -2.76% |
| 08/13 | 1,246 | 1,246 | 1,234 | 1,234 | 0% | 700 | - | -2.99% |
| 08/12 | 1,247 | 1,247 | 1,234 | 1,234 | -1.04% | 1,900 | - | -3.22% |
| 08/10 | 1,262 | 1,262 | 1,247 | 1,247 | -1.19% | 5,800 | - | -2.43% |
| 08/07 | （IR情報）15:30 連結子会社間の統合に向けた検討・準備開始のお知らせ |
| 08/07 | （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) |
| 08/07 | 1,275 | 1,306 | 1,262 | 1,262 | 0% | 5,500 | - | -1.41% |
| 08/06 | 1,264 | 1,289 | 1,262 | 1,262 | -0.16% | 1,700 | - | -1.41% |
| 08/05 | 1,267 | 1,267 | 1,264 | 1,264 | 0% | 2,400 | - | -1.33% |
| 08/04 | 1,265 | 1,266 | 1,264 | 1,264 | 0% | 2,200 | - | -1.33% |
| 08/03 | 1,276 | 1,290 | 1,263 | 1,264 | 0% | 2,300 | - | -1.33% |
| 07/31 | 1,267 | 1,276 | 1,264 | 1,264 | -0.16% | 2,600 | - | -1.4% |
| 07/30 | 1,268 | 1,274 | 1,266 | 1,266 | -0.16% | 3,800 | - | -1.25% |
| 07/29 | 1,273 | 1,273 | 1,268 | 1,268 | -0.39% | 2,100 | - | -1.09% |
| 07/28 | 1,276 | 1,276 | 1,272 | 1,273 | -0.39% | 3,000 | - | -0.78% |
| 07/27 | 1,275 | 1,290 | 1,275 | 1,278 | +0.24% | 5,500 | - | -0.47% |
| 07/24 | 1,277 | 1,280 | 1,275 | 1,275 | 0% | 12,500 | - | -0.78% |
| 07/23 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/23 | 1,286 | 1,287 | 1,272 | 1,275 | +0.24% | 5,100 | - | -1.01% |
| 07/22 | 1,273 | 1,275 | 1,272 | 1,272 | 0% | 4,800 | - | -1.4% |
| 07/21 | 1,275 | 1,277 | 1,272 | 1,272 | +0.08% | 4,800 | - | -1.55% |
| 07/17 | 1,294 | 1,294 | 1,271 | 1,271 | -1.17% | 8,300 | - | -1.78% |
| 07/16 | 1,287 | 1,287 | 1,286 | 1,286 | -0.08% | 600 | - | -0.85% |
| 07/15 | 1,287 | 1,295 | 1,286 | 1,287 | +0.08% | 13,000 | - | -0.92% |
| 07/14 | 1,288 | 1,288 | 1,286 | 1,286 | -0.46% | 2,200 | - | -1.08% |
| 07/13 | 1,287 | 1,292 | 1,286 | 1,292 | -0.54% | 2,100 | - | -0.77% |
| 07/10 | 1,308 | 1,308 | 1,299 | 1,299 | -0.69% | 21,000 | - | -0.31% |
| 07/09 | 1,301 | 1,308 | 1,300 | 1,308 | +0.62% | 2,800 | - | +0.31% |
| 07/08 | 1,310 | 1,310 | 1,299 | 1,300 | +0.08% | 18,500 | - | -0.31% |
| 07/07 | 1,303 | 1,309 | 1,299 | 1,299 | -0.46% | 4,900 | - | -0.46% |
| 07/06 | 1,300 | 1,319 | 1,296 | 1,305 | +0.38% | 3,000 | - | 0% |
| 07/03 | 1,281 | 1,311 | 1,281 | 1,300 | +1.88% | 1,700 | - | -0.46% |
| 07/02 | 1,281 | 1,285 | 1,276 | 1,276 | +0.39% | 700 | - | -2.37% |
| 07/01 | 1,281 | 1,285 | 1,271 | 1,271 | -0.31% | 2,700 | - | -2.98% |
| 06/30 | 1,274 | 1,275 | 1,274 | 1,275 | +0.39% | 600 | - | -2.82% |
| 06/29 | 1,276 | 1,276 | 1,268 | 1,270 | -0.39% | 7,600 | - | -3.42% |
| 06/26 | （IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/26 | 1,265 | 1,275 | 1,260 | 1,275 | +0.79% | 1,500 | - | -3.19% |
| 06/25 | 1,276 | 1,281 | 1,263 | 1,265 | -0.78% | 7,800 | - | -4.09% |
| 06/24 | 1,284 | 1,286 | 1,271 | 1,275 | -0.93% | 3,700 | - | -3.48% |
| 06/23 | 1,295 | 1,295 | 1,284 | 1,287 | -0.46% | 10,100 | - | -2.72% |
| 06/22 | 1,322 | 1,326 | 1,291 | 1,293 | -2.19% | 165,300 | - | -2.42% |
| 06/19 | 1,324 | 1,325 | 1,322 | 1,322 | -1.12% | 8,800 | - | -0.53% |
| 06/18 | 1,326 | 1,337 | 1,326 | 1,337 | +0.75% | 500 | - | +0.53% |
| 06/17 | 1,327 | 1,327 | 1,327 | 1,327 | 0% | 300 | - | -0.3% |
| 06/16 | 1,327 | 1,327 | 1,327 | 1,327 | 0% | 100 | - | -0.3% |
| 06/12 | 1,327 | 1,327 | 1,327 | 1,327 | -0.75% | 200 | - | -0.38% |
| 06/11 | 1,335 | 1,337 | 1,335 | 1,337 | +0.3% | 2,000 | - | +0.3% |
| 06/10 | 1,326 | 1,334 | 1,326 | 1,333 | +0.6% | 2,500 | - | 0% |
| 06/09 | 1,324 | 1,325 | 1,324 | 1,325 | -0.23% | 500 | - | -0.6% |
| 06/08 | 1,322 | 1,328 | 1,322 | 1,328 | +0.84% | 700 | - | -0.38% |
| 06/05 | 1,317 | 1,317 | 1,317 | 1,317 | +0.08% | 400 | - | -1.27% |
| 06/04 | 1,315 | 1,316 | 1,315 | 1,316 | +0.08% | 300 | - | -1.5% |
| 06/03 | 1,310 | 1,315 | 1,310 | 1,315 | +0.08% | 200 | - | -1.72% |
| 06/02 | 1,319 | 1,320 | 1,311 | 1,314 | -0.3% | 900 | - | -1.94% |
| 06/01 | 1,326 | 1,326 | 1,318 | 1,318 | -0.6% | 200 | - | -1.79% |
| 05/29 | 1,326 | 1,326 | 1,322 | 1,326 | 0% | 700 | - | -1.41% |
| 05/28 | 1,318 | 1,326 | 1,288 | 1,326 | -1.19% | 2,700 | - | -1.49% |
| 05/27 | 1,323 | 1,342 | 1,323 | 1,342 | +1.82% | 400 | - | -0.37% |
| 05/26 | 1,348 | 1,348 | 1,318 | 1,318 | -2.3% | 2,800 | - | -2.15% |
| 05/25 | 1,325 | 1,349 | 1,325 | 1,349 | +1.89% | 1,900 | - | +0.15% |
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。
