| 2026 |
| 09/07 | 2,170 | 2,225 | 2,159 | 2,177 | +0.83% | 1,585,700 | 1兆322億 | +11.93% |
| 09/04 | 2,205 | 2,208 | 2,144 | 2,159 | -2.31% | 2,168,900 | 1兆237億 | +11.87% |
| 09/03 | 2,130 | 2,234 | 2,124 | 2,210 | +4.1% | 3,053,900 | 1兆479億 | +15.34% |
| 09/02 | 2,188 | 2,189 | 2,093 | 2,123 | -3.19% | 3,268,400 | 1兆66億 | +11.68% |
| 09/01 | （IR情報）16:20 キューデンホールディングス株式会社の新規上場承認に関するお知らせ |
| 09/01 | 2,038 | 2,193 | 2,029 | 2,193 | +8.19% | 4,246,600 | 1兆398億 | +16.09% |
| 08/31 | 1,966 | 2,039 | 1,964 | 2,027 | +3% | 2,863,200 | 9611億7086万 | +8.11% |
| 08/28 | 1,942 | 1,974 | 1,928 | 1,968 | +0.41% | 1,308,300 | 9331億9401万 | +5.52% |
| 08/27 | 1,973 | 1,984 | 1,950 | 1,960 | -1.11% | 888,800 | 9294億54万 | +5.55% |
| 08/26 | 1,966 | 1,992 | 1,958 | 1,982 | +1.43% | 1,719,200 | 9398億3259万 | +7.08% |
| 08/25 | 1,960 | 1,987 | 1,954 | 1,954 | +0.46% | 1,518,800 | 9265億5544万 | +6.02% |
| 08/24 | 1,954 | 1,957 | 1,915 | 1,945 | -0.97% | 1,679,100 | 9222億8778万 | +5.99% |
| 08/21 | 1,918 | 1,968 | 1,913 | 1,964 | +2.19% | 1,602,900 | 9312億9727万 | +7.44% |
| 08/20 | 1,908 | 1,948 | 1,901 | 1,922 | +2.56% | 2,285,100 | 9113億8155万 | +5.6% |
| 08/19 | 1,924 | 1,943 | 1,863 | 1,874 | -1.99% | 2,169,800 | 8886億2072万 | +3.42% |
| 08/18 | 1,874 | 1,912 | 1,864 | 1,912 | +3.07% | 2,125,600 | 9066億3971万 | +5.93% |
| 08/17 | 1,873 | 1,887 | 1,852 | 1,855 | -0.96% | 1,101,300 | 8796億1122万 | +3.23% |
| 08/14 | 1,851 | 1,877 | 1,838 | 1,873 | +0.75% | 1,760,600 | 8881億4654万 | +4.52% |
| 08/13 | 1,835 | 1,859 | 1,828 | 1,859 | +2.14% | 1,512,800 | 8815億796万 | +4.03% |
| 08/12 | 1,828 | 1,838 | 1,812 | 1,820 | +0.94% | 1,040,000 | 8630億1479万 | +2.13% |
| 08/10 | 1,807 | 1,813 | 1,781 | 1,803 | +0.45% | 1,064,600 | 8549億5366万 | +1.41% |
| 08/07 | 1,816 | 1,834 | 1,795 | 1,795 | -0.28% | 1,226,300 | 8511億6019万 | +1.18% |
| 08/06 | 1,794 | 1,840 | 1,789 | 1,800 | +0.39% | 1,169,200 | 8535億3111万 | +1.81% |
| 08/05 | 1,822 | 1,854 | 1,793 | 1,793 | -2.02% | 1,245,300 | 8502億1182万 | +1.76% |
| 08/04 | 1,835 | 1,882 | 1,814 | 1,830 | -0.44% | 2,033,900 | 8677億5663万 | +4.21% |
| 08/03 | 1,820 | 1,853 | 1,782 | 1,838 | +3.32% | 2,806,200 | 8715億5010万 | +5.03% |
| 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 | 1,832 | 1,832 | 1,779 | 1,779 | -1.98% | 2,385,200 | 8435億7324万 | +2.07% |
| 07/30 | 1,810 | 1,830 | 1,782 | 1,815 | -1.31% | 3,365,000 | 8606億4387万 | +4.43% |
| 07/29 | 1,811 | 1,845 | 1,802 | 1,839 | +1.04% | 3,157,500 | 8720億2428万 | +6.24% |
| 07/28 | 1,843 | 1,844 | 1,802 | 1,820 | -1.25% | 1,633,800 | 8630億1479万 | +5.69% |
| 07/27 | 1,801 | 1,845 | 1,797 | 1,843 | +3.42% | 1,658,400 | 8739億2102万 | +7.46% |
| 07/24 | 1,770 | 1,788 | 1,762 | 1,782 | +0.17% | 1,077,600 | 8449億9580万 | +4.45% |
| 07/23 | 1,790 | 1,794 | 1,768 | 1,779 | -0.61% | 1,265,900 | 8435億7324万 | +4.65% |
| 07/22 | 1,774 | 1,790 | 1,752 | 1,790 | +0.45% | 1,281,700 | 8487億8927万 | +5.6% |
| 07/21 | 1,783 | 1,808 | 1,774 | 1,782 | +0.79% | 1,685,900 | 8449億9580万 | +5.44% |
| 07/17 | 1,761 | 1,775 | 1,743 | 1,768 | +0.06% | 1,914,600 | 8383億5722万 | +4.86% |
| 07/16 | 1,746 | 1,779 | 1,740 | 1,767 | +0.8% | 1,057,900 | 8378億8304万 | +5.12% |
| 07/15 | 1,754 | 1,791 | 1,747 | 1,753 | +1.1% | 1,384,400 | 8312億4446万 | +4.66% |
| 07/14 | 1,720 | 1,754 | 1,703 | 1,734 | +2.48% | 1,675,700 | 8222億3497万 | +3.77% |
| 07/13 | 1,714 | 1,716 | 1,684 | 1,692 | -1.28% | 1,714,200 | 8023億1924万 | +1.5% |
| 07/10 | 1,712 | 1,723 | 1,697 | 1,714 | -0.7% | 1,378,700 | 8127億5129万 | +2.88% |
| 07/09 | 1,768 | 1,770 | 1,723 | 1,726 | -1.37% | 1,318,200 | 8184億4149万 | +3.79% |
| 07/08 | （IR情報）15:30 九州電力送配電株式会社におけるお客さま情報を保存した外部記憶媒体の所在不明事案に係る報告について(第二報) |
| 07/08 | 1,720 | 1,778 | 1,713 | 1,750 | +0.57% | 2,158,100 | 8298億2191万 | +5.55% |
| 07/07 | 1,720 | 1,747 | 1,720 | 1,740 | +1.1% | 1,487,900 | 8250億8007万 | +5.26% |
| 07/06 | 1,712 | 1,732 | 1,700 | 1,721 | +1% | 1,205,600 | 8160億7057万 | +4.49% |
| 07/03 | 1,679 | 1,719 | 1,679 | 1,704 | +3.97% | 2,209,600 | 8080億945万 | +3.84% |
| 07/02 | 1,644 | 1,661 | 1,525 | 1,639 | -0.24% | 3,873,200 | 7771億8749万 | +0.06% |
| 07/01 | 1,643 | 1,645 | 1,618 | 1,643 | 0% | 1,018,800 | 7790億8423万 | +0.24% |
| 06/30 | 1,680 | 1,684 | 1,641 | 1,643 | -2.43% | 1,493,400 | 7790億8423万 | +0.18% |
| 06/29 | 1,664 | 1,684 | 1,659 | 1,684 | +1.2% | 1,192,700 | 7985億2577万 | +2.62% |
| 06/26 | 1,677 | 1,683 | 1,652 | 1,664 | +0.91% | 1,353,500 | 7890億4209万 | +1.46% |
| 06/25 | 1,652 | 1,663 | 1,630 | 1,649 | +0.67% | 1,182,600 | 7819億2933万 | +0.55% |
| 06/24 | 1,616 | 1,643 | 1,611 | 1,638 | +1.17% | 921,700 | 7767億1331万 | -0.24% |
| 06/23 | 1,639 | 1,641 | 1,616 | 1,619 | -1.22% | 1,034,700 | 7677億381万 | -1.52% |
| 06/22 | 1,638 | 1,645 | 1,624 | 1,639 | +0.12% | 800,600 | 7771億8749万 | -0.61% |
| 06/19 | 1,637 | 1,643 | 1,621 | 1,637 | 0% | 1,232,800 | 7762億3912万 | -0.91% |
| 06/18 | 1,651 | 1,667 | 1,637 | 1,637 | -0.91% | 918,000 | 7762億3912万 | -1.27% |
| 06/17 | 1,662 | 1,673 | 1,634 | 1,652 | +0.06% | 930,800 | 7833億5188万 | -0.72% |
| 06/16 | 1,672 | 1,675 | 1,650 | 1,651 | -1.9% | 1,112,400 | 7828億7770万 | -1.14% |
| 06/15 | 1,661 | 1,692 | 1,659 | 1,683 | +2.75% | 1,457,700 | 7980億5158万 | +0.36% |
| 06/12 | 1,649 | 1,657 | 1,619 | 1,638 | +0.18% | 1,418,000 | 7767億1331万 | -2.56% |
| 06/11 | 1,665 | 1,669 | 1,627 | 1,635 | -0.85% | 1,028,800 | 7752億9075万 | -3.02% |
| 06/10 | 1,651 | 1,655 | 1,631 | 1,649 | +0.73% | 1,015,000 | 7819億2933万 | -2.43% |
| 06/09 | 1,651 | 1,659 | 1,632 | 1,637 | -0.79% | 1,719,900 | 7762億3912万 | -3.25% |
| 06/08 | （IR情報）15:30 九州電力送配電株式会社におけるお客さま情報を保存した外部記憶媒体の所在不明について |
| 06/08 | 1,635 | 1,650 | 1,625 | 1,650 | +0.43% | 1,507,700 | 7824億351万 | -2.65% |
| 06/05 | 1,627 | 1,660 | 1,620 | 1,643 | +1.99% | 1,407,700 | 7790億8423万 | -3.3% |
| 06/04 | 1,621 | 1,624 | 1,598 | 1,611 | -0.62% | 1,625,900 | 7639億1034万 | -5.29% |
| 06/03 | 1,611 | 1,655 | 1,601 | 1,621 | +2.72% | 1,835,700 | 7686億5218万 | -4.93% |
| 06/02 | 1,556 | 1,584 | 1,541 | 1,578 | -0.32% | 1,155,800 | 7482億6227万 | -7.61% |
| 06/01 | 1,626 | 1,629 | 1,571 | 1,583 | -3.42% | 1,603,000 | 7506億3319万 | -7.59% |
| 05/29 | 1,644 | 1,663 | 1,632 | 1,639 | -0.61% | 2,217,500 | 7771億8749万 | -4.65% |
| 05/28 | 1,675 | 1,675 | 1,640 | 1,649 | -1.02% | 1,156,000 | 7819億2933万 | -4.35% |
| 05/27 | 1,666 | 1,683 | 1,649 | 1,666 | +0.18% | 1,829,100 | 7899億9046万 | -3.7% |
| 05/26 | 1,651 | 1,665 | 1,633 | 1,663 | +0.3% | 1,856,400 | 7885億6791万 | -4.21% |
| 05/25 | 1,670 | 1,691 | 1,653 | 1,658 | -0.78% | 1,010,000 | 7861億9699万 | -4.82% |
| 05/22 | 1,697 | 1,703 | 1,661 | 1,671 | -1.18% | 1,401,400 | 7923億6138万 | -4.35% |
| 05/21 | 1,713 | 1,722 | 1,691 | 1,691 | -0.24% | 864,800 | 8018億4506万 | -3.54% |
| 05/20 | 1,740 | 1,744 | 1,689 | 1,695 | -2.59% | 1,187,000 | 8037億4179万 | -3.58% |
| 05/19 | 1,732 | 1,745 | 1,723 | 1,740 | +1.34% | 1,176,300 | 8250億8007万 | -1.36% |
| 05/18 | 1,767 | 1,781 | 1,717 | 1,717 | -3.81% | 1,273,000 | 8141億7384万 | -2.88% |
| 05/15 | 1,792 | 1,816 | 1,761 | 1,785 | -0.56% | 1,330,500 | 8464億1835万 | +0.62% |
| 05/14 | 1,803 | 1,816 | 1,784 | 1,795 | -0.39% | 1,161,100 | 8511億6019万 | +1.07% |
| 05/13 | 1,833 | 1,850 | 1,790 | 1,802 | -1.58% | 1,871,000 | 8544億7947万 | +1.18% |
| 05/12 | 1,785 | 1,839 | 1,779 | 1,831 | +2.98% | 1,802,600 | 8682億3081万 | +2.63% |
| 05/11 | 1,747 | 1,784 | 1,743 | 1,778 | +1.48% | 1,666,100 | 8430億9906万 | -0.45% |
| 05/08 | 1,746 | 1,760 | 1,722 | 1,752 | +0.29% | 2,055,700 | 8307億7028万 | -1.96% |
| 05/07 | 1,701 | 1,749 | 1,694 | 1,747 | +2.22% | 2,853,600 | 8283億9936万 | -2.4% |
| 05/01 | 1,729 | 1,754 | 1,706 | 1,709 | +1.18% | 2,704,400 | 8103億8037万 | -4.74% |
| 04/30 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 04/30 | 1,730 | 1,739 | 1,679 | 1,689 | -3.49% | 2,460,300 | 8008億9669万 | -6.11% |
| 04/28 | 1,717 | 1,750 | 1,706 | 1,750 | +2.88% | 1,497,200 | 8298億2191万 | -2.94% |
| 04/27 | 1,701 | 1,714 | 1,691 | 1,701 | -0.76% | 1,082,600 | 8065億8690万 | -5.71% |
| 04/24 | 1,704 | 1,727 | 1,704 | 1,714 | +1.24% | 1,305,300 | 8127億5129万 | -4.99% |
| 04/23 | 1,695 | 1,703 | 1,674 | 1,693 | -0.94% | 1,324,300 | 8027億9342万 | -6.26% |
| 04/22 | 1,724 | 1,736 | 1,701 | 1,709 | -1.21% | 1,855,300 | 8103億8037万 | -5.68% |
| 04/21 | 1,758 | 1,772 | 1,730 | 1,730 | -1.98% | 1,533,500 | 8203億3823万 | -4.63% |
| 04/20 | 1,789 | 1,792 | 1,759 | 1,765 | -1.34% | 1,341,500 | 8369億3467万 | -2.7% |
| 04/17 | 1,816 | 1,816 | 1,789 | 1,789 | -1.92% | 1,103,000 | 8483億1508万 | -1.38% |
| 04/16 | 1,806 | 1,824 | 1,801 | 1,824 | +1% | 988,000 | 8649億1152万 | +0.61% |
| 04/15 | 1,815 | 1,823 | 1,798 | 1,806 | +0.22% | 1,260,400 | 8563億7621万 | -0.28% |
| 04/14 | 1,826 | 1,833 | 1,802 | 1,802 | -0.61% | 1,263,600 | 8544億7947万 | -0.33% |
| 04/14 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,551,637株（0.32%）-0.21%義務消失 |
| 04/13 | 1,824 | 1,842 | 1,799 | 1,813 | -0.33% | 1,016,500 | 8596億9550万 | +0.55% |
| 04/13 | （空売り報告）J.P. MORGAN SECURITIES PLC 2,556,900株（0.53%）新規 |
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。
