| 2026 |
| 10/23 | 3,738 | 3,745 | 3,618 | 3,627 | -1.12% | 3,726,000 | - | +5.44% |
| 10/22 | 3,597 | 3,669 | 3,580 | 3,668 | +2.52% | 2,758,100 | - | +6.66% |
| 10/21 | 3,570 | 3,614 | 3,532 | 3,578 | +0.73% | 2,980,200 | - | +4.25% |
| 10/20 | 3,496 | 3,552 | 3,491 | 3,552 | +0.71% | 1,836,800 | - | +3.56% |
| 10/19 | 3,515 | 3,539 | 3,490 | 3,527 | +1.64% | 2,176,600 | - | +2.83% |
| 10/16 | 3,450 | 3,483 | 3,430 | 3,470 | +1.37% | 2,596,900 | - | +1.2% |
| 10/15 | 3,425 | 3,437 | 3,380 | 3,423 | +0.8% | 2,484,500 | - | -0.17% |
| 10/14 | 3,418 | 3,418 | 3,367 | 3,396 | -0.44% | 1,959,400 | - | -1.08% |
| 10/13 | 3,414 | 3,419 | 3,371 | 3,411 | +1.04% | 2,029,300 | - | -0.84% |
| 10/09 | 3,400 | 3,400 | 3,338 | 3,376 | +0.78% | 3,049,000 | - | -2% |
| 10/08 | 3,320 | 3,364 | 3,292 | 3,350 | +0.66% | 3,160,200 | - | -3.01% |
| 10/07 | 3,293 | 3,338 | 3,281 | 3,328 | +1% | 3,324,000 | - | -3.93% |
| 10/06 | 3,300 | 3,318 | 3,295 | 3,295 | -0.15% | 2,158,300 | - | -5.15% |
| 10/05 | 3,320 | 3,320 | 3,294 | 3,300 | +0.12% | 2,414,200 | - | -5.34% |
| 10/02 | 3,283 | 3,316 | 3,279 | 3,296 | -0.9% | 2,775,500 | - | -5.75% |
| 10/01 | 3,338 | 3,350 | 3,309 | 3,326 | -0.72% | 2,555,100 | - | -5.24% |
| 09/30 | 3,343 | 3,378 | 3,314 | 3,350 | +0.39% | 3,826,200 | - | -4.8% |
| 09/29 | 3,384 | 3,388 | 3,331 | 3,337 | -2.74% | 3,193,300 | - | -5.36% |
| 09/28 | 3,487 | 3,499 | 3,431 | 3,431 | -0.84% | 4,343,100 | - | -2.89% |
| 09/25 | 3,463 | 3,483 | 3,450 | 3,460 | -0.09% | 3,206,000 | - | -2.04% |
| 09/24 | 3,427 | 3,478 | 3,421 | 3,463 | +0.09% | 2,992,900 | - | -1.95% |
| 09/24 | （空売り報告）Barclays Capital Securities Ltd 7,944,235株（0.7%）+0.08% |
| 09/18 | 3,540 | 3,545 | 3,460 | 3,460 | -2.84% | 4,355,100 | - | -2.01% |
| 09/17 | （IR情報）14:00 JR東日本伊藤忠不動産開発株式会社の発足（予定）について |
| 09/17 | 3,484 | 3,561 | 3,482 | 3,561 | +1.77% | 2,229,100 | - | +0.79% |
| 09/16 | 3,525 | 3,548 | 3,499 | 3,499 | -0.82% | 2,568,900 | - | -0.88% |
| 09/15 | 3,595 | 3,609 | 3,528 | 3,528 | -1.7% | 2,027,000 | - | 0% |
| 09/14 | 3,578 | 3,593 | 3,551 | 3,589 | +2.75% | 2,286,400 | - | +1.82% |
| 09/11 | 3,480 | 3,528 | 3,480 | 3,493 | -1.08% | 2,777,300 | - | -0.77% |
| 09/10 | 3,537 | 3,561 | 3,528 | 3,531 | -0.2% | 2,511,300 | - | +0.4% |
| 09/09 | 3,518 | 3,540 | 3,490 | 3,538 | +0.57% | 2,798,900 | - | +0.77% |
| 09/08 | 3,463 | 3,522 | 3,447 | 3,518 | +1.15% | 2,848,600 | - | +0.34% |
| 09/08 | （空売り報告）Barclays Capital Securities Ltd 7,130,027株（0.62%）+0.03% |
| 09/07 | 3,500 | 3,540 | 3,478 | 3,478 | -1.19% | 2,323,600 | - | -0.69% |
| 09/07 | （空売り報告）Barclays Capital Securities Ltd 6,737,106株（0.59%）-0.01% |
| 09/04 | 3,538 | 3,551 | 3,512 | 3,520 | -0.98% | 3,078,100 | - | +0.28% |
| 09/04 | （空売り報告）Barclays Capital Securities Ltd 6,815,606株（0.6%）+0.1% |
| 09/03 | 3,539 | 3,581 | 3,535 | 3,555 | +0.28% | 3,038,800 | - | +0.94% |
| 09/02 | 3,586 | 3,614 | 3,545 | 3,545 | -1.72% | 2,547,300 | - | +0.23% |
| 09/01 | 3,557 | 3,635 | 3,555 | 3,607 | +0.73% | 2,326,400 | - | +1.66% |
| 08/31 | 3,585 | 3,593 | 3,562 | 3,581 | +0.08% | 3,872,700 | - | +0.76% |
| 08/28 | 3,545 | 3,598 | 3,543 | 3,578 | -0.72% | 2,012,100 | - | +0.62% |
| 08/27 | 3,574 | 3,604 | 3,555 | 3,604 | +0.56% | 2,458,500 | - | +1.35% |
| 08/27 | （空売り報告）Barclays Capital Securities Ltd 5,754,973株（0.5%）新規 |
| 08/26 | 3,622 | 3,626 | 3,572 | 3,584 | -1.13% | 3,010,300 | - | +0.79% |
| 08/25 | 3,620 | 3,666 | 3,614 | 3,625 | +2.49% | 3,768,000 | - | +1.85% |
| 08/24 | 3,530 | 3,564 | 3,519 | 3,537 | -0.06% | 1,736,300 | - | -0.62% |
| 08/21 | 3,549 | 3,580 | 3,518 | 3,539 | +1.03% | 3,624,700 | - | -0.62% |
| 08/20 | 3,438 | 3,503 | 3,435 | 3,503 | +3.03% | 3,639,200 | - | -1.68% |
| 08/19 | 3,483 | 3,484 | 3,392 | 3,400 | -1.53% | 4,071,900 | - | -4.66% |
| 08/18 | 3,430 | 3,471 | 3,406 | 3,453 | -0.2% | 3,070,100 | - | -3.3% |
| 08/17 | 3,523 | 3,523 | 3,460 | 3,460 | -1.45% | 1,882,400 | - | -3.14% |
| 08/14 | 3,500 | 3,518 | 3,476 | 3,511 | +1.18% | 2,573,700 | - | -1.76% |
| 08/13 | 3,455 | 3,485 | 3,442 | 3,470 | +0.46% | 2,323,800 | - | -2.94% |
| 08/12 | 3,480 | 3,497 | 3,452 | 3,454 | +0.03% | 2,470,100 | - | -3.49% |
| 08/10 | 3,456 | 3,468 | 3,419 | 3,453 | -0.23% | 2,467,100 | - | -3.57% |
| 08/07 | 3,450 | 3,513 | 3,429 | 3,461 | +0.96% | 3,423,300 | - | -3.35% |
| 08/06 | 3,391 | 3,448 | 3,380 | 3,428 | +1.75% | 3,821,800 | - | -4.22% |
| 08/05 | 3,412 | 3,447 | 3,351 | 3,369 | -1.14% | 3,379,100 | - | -5.71% |
| 08/04 | 3,461 | 3,464 | 3,382 | 3,408 | -0.41% | 4,351,400 | - | -4.67% |
| 08/03 | 3,536 | 3,604 | 3,407 | 3,422 | -6.91% | 6,811,400 | - | -4.33% |
| 07/31 | （IR情報）15:30 2027年3月期第1四半期決算説明資料 |
| 07/31 | （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) |
| 07/31 | 3,680 | 3,748 | 3,650 | 3,676 | -3.77% | 4,152,800 | - | +2.83% |
| 07/30 | 3,910 | 3,945 | 3,780 | 3,820 | -2.92% | 3,505,800 | - | +7.24% |
| 07/29 | 3,812 | 3,966 | 3,802 | 3,935 | +2.77% | 4,520,700 | - | +11.03% |
| 07/28 | 3,784 | 3,847 | 3,754 | 3,829 | +1.94% | 3,772,800 | - | +8.78% |
| 07/27 | 3,640 | 3,770 | 3,639 | 3,756 | +3.41% | 4,003,600 | - | +7.31% |
| 07/24 | 3,572 | 3,632 | 3,548 | 3,632 | +1.85% | 2,596,000 | - | +4.16% |
| 07/23 | 3,577 | 3,597 | 3,550 | 3,566 | -1.41% | 2,337,100 | - | +2.56% |
| 07/22 | 3,590 | 3,649 | 3,555 | 3,617 | -0.9% | 3,051,700 | - | +4.3% |
| 07/21 | 3,660 | 3,708 | 3,631 | 3,650 | +0.72% | 4,061,800 | - | +5.52% |
| 07/17 | 3,638 | 3,677 | 3,593 | 3,624 | +0.64% | 3,173,800 | - | +5.1% |
| 07/16 | 3,620 | 3,649 | 3,592 | 3,601 | +0.59% | 3,782,800 | - | +4.68% |
| 07/15 | （IR情報）16:00 東洋電機製造株式会社(証券コード6505)の買集め行為に該当する株式の取得に関するお知らせ |
| 07/15 | 3,602 | 3,605 | 3,531 | 3,580 | +0.45% | 2,791,300 | - | +4.25% |
| 07/14 | 3,570 | 3,614 | 3,558 | 3,564 | +0.93% | 2,749,800 | - | +3.94% |
| 07/13 | 3,502 | 3,539 | 3,469 | 3,531 | +1.52% | 2,533,800 | - | +3.19% |
| 07/10 | 3,528 | 3,528 | 3,457 | 3,478 | -1.11% | 3,108,900 | - | +1.81% |
| 07/09 | 3,479 | 3,531 | 3,474 | 3,517 | -0.68% | 2,610,500 | - | +3.11% |
| 07/08 | 3,550 | 3,588 | 3,536 | 3,541 | -0.37% | 2,392,700 | - | +4.09% |
| 07/07 | 3,501 | 3,566 | 3,489 | 3,554 | +1.48% | 2,685,000 | - | +4.75% |
| 07/06 | 3,472 | 3,519 | 3,460 | 3,502 | +1.24% | 1,699,000 | - | +3.49% |
| 07/03 | 3,536 | 3,544 | 3,451 | 3,459 | +1.44% | 2,205,300 | - | +2.37% |
| 07/02 | 3,360 | 3,443 | 3,338 | 3,410 | +3.49% | 3,174,500 | - | +0.98% |
| 07/01 | 3,380 | 3,394 | 3,295 | 3,295 | -3.32% | 2,506,800 | - | -2.46% |
| 06/30 | 3,434 | 3,472 | 3,408 | 3,408 | -1.27% | 3,405,000 | - | +0.62% |
| 06/29 | 3,414 | 3,476 | 3,400 | 3,452 | +1.95% | 3,240,000 | - | +1.74% |
| 06/26 | 3,381 | 3,388 | 3,338 | 3,386 | +1.29% | 1,957,000 | - | -0.35% |
| 06/25 | 3,371 | 3,393 | 3,332 | 3,343 | -0.59% | 1,989,500 | - | -1.88% |
| 06/24 | 3,395 | 3,407 | 3,352 | 3,363 | +0.36% | 2,475,400 | - | -1.7% |
| 06/23 | 3,322 | 3,373 | 3,306 | 3,351 | +0.81% | 2,944,600 | - | -2.5% |
| 06/22 | 3,347 | 3,382 | 3,314 | 3,324 | -2.66% | 2,438,900 | - | -3.79% |
| 06/19 | 3,368 | 3,415 | 3,320 | 3,415 | +0.65% | 6,408,600 | - | -1.56% |
| 06/18 | 3,363 | 3,400 | 3,313 | 3,393 | +1.43% | 3,116,600 | - | -2.58% |
| 06/17 | 3,445 | 3,455 | 3,336 | 3,345 | -1.56% | 2,698,700 | - | -4.26% |
| 06/16 | 3,385 | 3,400 | 3,356 | 3,398 | +0.62% | 2,510,800 | - | -3.22% |
| 06/15 | 3,410 | 3,443 | 3,362 | 3,377 | -0.79% | 2,912,600 | - | -4.14% |
| 06/12 | 3,450 | 3,467 | 3,389 | 3,404 | -1.62% | 3,564,300 | - | -3.65% |
| 06/11 | 3,500 | 3,513 | 3,414 | 3,460 | 0% | 5,537,400 | - | -2.34% |
| 06/10 | 3,413 | 3,463 | 3,373 | 3,460 | +2.28% | 3,237,900 | - | -2.51% |
| 06/09 | 3,444 | 3,459 | 3,377 | 3,383 | +0.09% | 3,568,500 | - | -4.95% |
| 06/08 | 3,400 | 3,418 | 3,345 | 3,380 | +0.42% | 3,307,600 | - | -5.03% |
| 06/05 | 3,292 | 3,399 | 3,279 | 3,366 | +2.62% | 5,454,000 | - | -5.5% |
| 06/04 | 3,317 | 3,318 | 3,243 | 3,280 | -1% | 3,704,900 | - | -7.97% |
| 06/03 | 3,295 | 3,333 | 3,262 | 3,313 | -0.96% | 4,419,400 | - | -7.22% |
| 06/02 | 3,335 | 3,365 | 3,292 | 3,345 | -0.27% | 2,977,100 | - | -6.54% |
| 06/01 | 3,441 | 3,466 | 3,325 | 3,354 | -1.7% | 3,646,500 | - | -6.47% |
| 05/29 | 3,438 | 3,500 | 3,412 | 3,412 | -0.93% | 6,800,400 | - | -5.06% |
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。
