| 2026 |
| 10/23 | 3,315 | 3,371 | 3,285 | 3,331 | +2.65% | 6,358,900 | - | +5.18% |
| 10/22 | 3,257 | 3,315 | 3,227 | 3,245 | -0.67% | 3,444,900 | - | +2.59% |
| 10/21 | 3,287 | 3,293 | 3,237 | 3,267 | +1.55% | 2,915,500 | - | +3.32% |
| 10/20 | 3,225 | 3,244 | 3,195 | 3,217 | -0.89% | 2,648,900 | - | +1.8% |
| 10/19 | 3,248 | 3,270 | 3,201 | 3,246 | -0.03% | 4,362,400 | - | +2.59% |
| 10/16 | 3,183 | 3,258 | 3,161 | 3,247 | +3.34% | 4,984,900 | - | +2.62% |
| 10/15 | 3,111 | 3,166 | 3,036 | 3,142 | +2.68% | 5,255,400 | - | -0.63% |
| 10/14 | 3,108 | 3,116 | 3,047 | 3,060 | -1.89% | 2,637,600 | - | -3.35% |
| 10/13 | 3,110 | 3,153 | 3,093 | 3,119 | +1.36% | 2,723,200 | - | -1.73% |
| 10/09 | 3,104 | 3,104 | 3,055 | 3,077 | +0.07% | 3,326,100 | - | -3.27% |
| 10/08 | 3,105 | 3,105 | 3,017 | 3,075 | -0.36% | 3,350,900 | - | -3.73% |
| 10/07 | 3,074 | 3,115 | 3,073 | 3,086 | +0.75% | 3,458,000 | - | -3.68% |
| 10/06 | 3,063 | 3,078 | 3,046 | 3,063 | 0% | 2,825,000 | - | -4.76% |
| 10/05 | 3,108 | 3,108 | 3,051 | 3,063 | -0.84% | 2,582,300 | - | -5.14% |
| 10/02 | 3,158 | 3,161 | 3,087 | 3,089 | -2.86% | 3,133,500 | - | -4.75% |
| 10/01 | 3,150 | 3,187 | 3,130 | 3,180 | -0.09% | 2,835,900 | - | -2.3% |
| 09/30 | 3,115 | 3,183 | 3,109 | 3,183 | +2.81% | 4,065,800 | - | -2.45% |
| 09/29 | 3,125 | 3,138 | 3,090 | 3,096 | -2.67% | 3,178,800 | - | -5.32% |
| 09/28 | 3,230 | 3,244 | 3,178 | 3,181 | -0.81% | 2,404,300 | - | -3.05% |
| 09/25 | 3,228 | 3,235 | 3,198 | 3,207 | -0.25% | 2,070,900 | - | -2.37% |
| 09/24 | 3,190 | 3,255 | 3,183 | 3,215 | +0.91% | 3,922,300 | - | -2.25% |
| 09/18 | 3,226 | 3,255 | 3,186 | 3,186 | -2.06% | 4,060,400 | - | -3.31% |
| 09/17 | 3,211 | 3,253 | 3,193 | 3,253 | +1.88% | 2,827,900 | - | -1.51% |
| 09/16 | 3,196 | 3,217 | 3,175 | 3,193 | +0.92% | 2,427,400 | - | -3.51% |
| 09/15 | 3,252 | 3,252 | 3,155 | 3,164 | -1.92% | 2,188,100 | - | -4.64% |
| 09/14 | 3,237 | 3,259 | 3,219 | 3,226 | +0.47% | 1,937,900 | - | -3.06% |
| 09/11 | 3,182 | 3,231 | 3,182 | 3,211 | -0.5% | 2,967,900 | - | -3.83% |
| 09/10 | 3,262 | 3,282 | 3,197 | 3,227 | -2.42% | 3,602,800 | - | -3.73% |
| 09/09 | 3,212 | 3,317 | 3,201 | 3,307 | +1.94% | 4,529,100 | - | -1.69% |
| 09/08 | 3,174 | 3,288 | 3,162 | 3,244 | +1.03% | 3,533,200 | - | -3.77% |
| 09/07 | 3,277 | 3,277 | 3,207 | 3,211 | -0.83% | 2,005,700 | - | -5.03% |
| 09/04 | 3,247 | 3,276 | 3,229 | 3,238 | -0.55% | 2,677,700 | - | -4.68% |
| 09/03 | 3,240 | 3,279 | 3,231 | 3,256 | -1.33% | 3,705,100 | - | -4.66% |
| 09/02 | 3,312 | 3,367 | 3,280 | 3,300 | -2.74% | 2,836,400 | - | -3.93% |
| 09/01 | 3,301 | 3,404 | 3,301 | 3,393 | +2.01% | 3,173,000 | - | -1.71% |
| 08/31 | 3,360 | 3,384 | 3,326 | 3,326 | -2.06% | 4,504,400 | - | -4.07% |
| 08/28 | 3,366 | 3,402 | 3,352 | 3,396 | +0.27% | 1,955,300 | - | -2.47% |
| 08/27 | 3,374 | 3,405 | 3,357 | 3,387 | -0.32% | 1,813,100 | - | -3.06% |
| 08/26 | 3,402 | 3,417 | 3,383 | 3,398 | -0.12% | 2,019,000 | - | -3.19% |
| 08/25 | 3,400 | 3,415 | 3,370 | 3,402 | +0.44% | 2,040,900 | - | -3.57% |
| 08/24 | 3,356 | 3,409 | 3,340 | 3,387 | +1.44% | 2,434,800 | - | -4.38% |
| 08/21 | 3,320 | 3,360 | 3,308 | 3,339 | -1.33% | 3,130,700 | - | -6.21% |
| 08/20 | 3,338 | 3,384 | 3,312 | 3,384 | +3.36% | 3,615,600 | - | -5.5% |
| 08/19 | 3,260 | 3,293 | 3,232 | 3,274 | -1.21% | 4,472,400 | - | -9.01% |
| 08/18 | 3,353 | 3,354 | 3,314 | 3,314 | -1.37% | 3,067,800 | - | -8.4% |
| 08/17 | 3,382 | 3,385 | 3,346 | 3,360 | -0.65% | 2,487,800 | - | -7.59% |
| 08/14 | 3,425 | 3,430 | 3,367 | 3,382 | -0.88% | 4,427,300 | - | -7.42% |
| 08/13 | 3,443 | 3,489 | 3,408 | 3,412 | +0.18% | 2,573,300 | - | -7.08% |
| 08/12 | 3,414 | 3,445 | 3,364 | 3,406 | -0.26% | 3,149,800 | - | -7.72% |
| 08/10 | 3,486 | 3,517 | 3,394 | 3,415 | -2.48% | 3,129,000 | - | -7.93% |
| 08/07 | 3,534 | 3,565 | 3,485 | 3,502 | -1.24% | 2,807,800 | - | -6.01% |
| 08/06 | （IR情報）15:30 2027年3月期第1四半期FACT SHEETS |
| 08/06 | （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) |
| 08/06 | 3,522 | 3,581 | 3,522 | 3,546 | +0.94% | 2,817,100 | - | -5.09% |
| 08/05 | 3,507 | 3,513 | 3,467 | 3,513 | +0.86% | 2,545,500 | - | -6.07% |
| 08/04 | 3,539 | 3,549 | 3,463 | 3,483 | -0.51% | 2,047,200 | - | -7.12% |
| 08/03 | 3,533 | 3,547 | 3,454 | 3,501 | -2.83% | 2,672,500 | - | -6.89% |
| 07/31 | 3,670 | 3,676 | 3,577 | 3,603 | -2.7% | 2,980,500 | - | -4.25% |
| 07/30 | 3,720 | 3,771 | 3,696 | 3,703 | -1.04% | 2,091,100 | - | -1.46% |
| 07/29 | 3,744 | 3,758 | 3,701 | 3,742 | +0.29% | 3,655,100 | - | -0.19% |
| 07/28 | 3,812 | 3,822 | 3,713 | 3,731 | -1.32% | 2,106,500 | - | -0.21% |
| 07/27 | 3,717 | 3,790 | 3,674 | 3,781 | +2.74% | 2,785,800 | - | +1.34% |
| 07/24 | 3,654 | 3,705 | 3,610 | 3,680 | -0.41% | 2,911,100 | - | -1.18% |
| 07/23 | 3,696 | 3,715 | 3,649 | 3,695 | -2.58% | 3,248,800 | - | -0.65% |
| 07/22 | 3,732 | 3,836 | 3,729 | 3,793 | -1.33% | 2,186,500 | - | +2.18% |
| 07/21 | 3,793 | 3,861 | 3,740 | 3,844 | +2.13% | 2,021,500 | - | +3.81% |
| 07/17 | 3,812 | 3,848 | 3,718 | 3,764 | -1.59% | 2,530,600 | - | +1.84% |
| 07/16 | 3,851 | 3,881 | 3,810 | 3,825 | -1.16% | 2,029,300 | - | +3.71% |
| 07/15 | 3,827 | 3,870 | 3,823 | 3,870 | +1.49% | 1,593,000 | - | +5.33% |
| 07/14 | 3,755 | 3,840 | 3,733 | 3,813 | +1.22% | 1,708,300 | - | +4.21% |
| 07/13 | 3,832 | 3,864 | 3,738 | 3,767 | +0.13% | 2,049,800 | - | +3.4% |
| 07/10 | 3,823 | 3,829 | 3,737 | 3,762 | -0.87% | 2,987,900 | - | +3.66% |
| 07/09 | 3,780 | 3,795 | 3,715 | 3,795 | -1.38% | 3,255,700 | - | +4.81% |
| 07/08 | 3,900 | 3,925 | 3,831 | 3,848 | -1.18% | 2,589,500 | - | +6.59% |
| 07/07 | 3,907 | 3,952 | 3,872 | 3,894 | +0.91% | 2,818,800 | - | +8.11% |
| 07/06 | 3,840 | 3,906 | 3,818 | 3,859 | +0.31% | 1,908,900 | - | +7.4% |
| 07/03 | 3,900 | 3,923 | 3,818 | 3,847 | +3.16% | 3,332,300 | - | +7.37% |
| 07/02 | 3,726 | 3,757 | 3,660 | 3,729 | +1.66% | 3,350,700 | - | +4.25% |
| 07/01 | 3,701 | 3,739 | 3,630 | 3,668 | -1.95% | 2,874,400 | - | +2.63% |
| 06/30 | 3,781 | 3,809 | 3,706 | 3,741 | +0.08% | 4,788,100 | - | +4.61% |
| 06/29 | 3,598 | 3,746 | 3,578 | 3,738 | +4.65% | 4,786,200 | - | +4.27% |
| 06/26 | 3,446 | 3,589 | 3,446 | 3,572 | +2.26% | 3,212,500 | - | -0.5% |
| 06/25 | 3,543 | 3,550 | 3,451 | 3,493 | +0.87% | 3,550,500 | - | -2.89% |
| 06/24 | 3,494 | 3,511 | 3,447 | 3,463 | -0.89% | 3,106,700 | - | -4.05% |
| 06/23 | 3,518 | 3,548 | 3,494 | 3,494 | -1.38% | 3,118,300 | - | -3.51% |
| 06/22 | 3,539 | 3,569 | 3,506 | 3,543 | -1.83% | 2,378,400 | - | -2.64% |
| 06/19 | （5%ルール）アモーヴァ・アセットマネジメント（2.04%）三井住友信託銀行（0.62%）三井住友トラスト・アセットマネジメント（1.57%） |
| 06/19 | 3,469 | 3,609 | 3,468 | 3,609 | +1.58% | 4,328,100 | - | -1.31% |
| 06/18 | 3,546 | 3,597 | 3,512 | 3,553 | +0.94% | 3,385,300 | - | -3.48% |
| 06/17 | 3,589 | 3,621 | 3,484 | 3,520 | -0.9% | 3,392,500 | - | -5.27% |
| 06/16 | 3,702 | 3,721 | 3,544 | 3,552 | -3.61% | 4,562,000 | - | -5.78% |
| 06/15 | 3,639 | 3,702 | 3,588 | 3,685 | +3.25% | 5,096,900 | - | -3.61% |
| 06/12 | 3,503 | 3,575 | 3,458 | 3,569 | +2.91% | 5,298,100 | - | -7.75% |
| 06/11 | 3,448 | 3,540 | 3,446 | 3,468 | -0.63% | 4,155,000 | - | -11.44% |
| 06/10 | 3,459 | 3,514 | 3,397 | 3,490 | +1.87% | 4,598,000 | - | -12.07% |
| 06/09 | 3,450 | 3,460 | 3,354 | 3,426 | +0.29% | 4,332,600 | - | -14.75% |
| 06/08 | 3,493 | 3,526 | 3,357 | 3,416 | -3.77% | 4,660,200 | - | -16.17% |
| 06/05 | 3,500 | 3,581 | 3,493 | 3,550 | +0.91% | 3,969,500 | - | -14.04% |
| 06/04 | 3,571 | 3,609 | 3,505 | 3,518 | -3.38% | 4,107,400 | - | -15.74% |
| 06/03 | 3,699 | 3,700 | 3,615 | 3,641 | -0.98% | 2,483,400 | - | -13.74% |
| 06/02 | 3,555 | 3,681 | 3,495 | 3,677 | +2.11% | 4,450,700 | - | -13.75% |
| 06/01 | 3,688 | 3,716 | 3,584 | 3,601 | -3.12% | 3,866,800 | - | -16.26% |
| 05/29 | 3,701 | 3,799 | 3,670 | 3,717 | +1.78% | 6,197,000 | - | -14.45% |
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。
