| 2026 |
| 08/21 | 3,655 | 3,725 | 3,645 | 3,700 | +0.27% | 6,500 | 492億4700万 | +1.73% |
| 08/20 | 3,675 | 3,720 | 3,655 | 3,690 | +0.41% | 7,800 | 491億1390万 | +1.57% |
| 08/19 | 3,725 | 3,725 | 3,635 | 3,675 | -2.26% | 9,400 | 489億1425万 | +1.27% |
| 08/18 | 3,725 | 3,760 | 3,720 | 3,760 | +1.08% | 6,400 | 500億4560万 | +3.75% |
| 08/17 | 3,680 | 3,800 | 3,670 | 3,720 | 0% | 15,400 | 495億1320万 | +2.85% |
| 08/14 | 3,635 | 3,720 | 3,625 | 3,720 | +1.64% | 17,100 | 495億1320万 | +2.96% |
| 08/13 | 3,615 | 3,665 | 3,590 | 3,660 | +1.24% | 7,800 | 487億1460万 | +1.39% |
| 08/12 | 3,595 | 3,615 | 3,585 | 3,615 | 0% | 3,900 | 481億1565万 | +0.08% |
| 08/10 | 3,660 | 3,660 | 3,600 | 3,615 | -0.55% | 4,100 | 481億1565万 | +0.14% |
| 08/07 | 3,620 | 3,660 | 3,595 | 3,635 | -0.95% | 5,800 | 483億8185万 | +0.78% |
| 08/06 | 3,650 | 3,695 | 3,620 | 3,670 | -0.41% | 4,500 | 488億4770万 | +1.83% |
| 08/05 | 3,620 | 3,700 | 3,620 | 3,685 | +1.66% | 9,400 | 490億4735万 | +2.36% |
| 08/04 | 3,555 | 3,670 | 3,555 | 3,625 | +1.97% | 8,300 | 482億4875万 | +0.86% |
| 08/03 | 3,610 | 3,645 | 3,555 | 3,555 | -2.47% | 13,000 | 473億1705万 | -1.06% |
| 08/03 | （空売り報告）モルガン・スタンレーMUFG証券 67,552株（0.5%）再IN |
| 07/31 | 3,620 | 3,690 | 3,610 | 3,645 | +0.55% | 14,400 | 485億1495万 | +1.5% |
| 07/30 | 3,595 | 3,690 | 3,565 | 3,625 | -0.96% | 28,200 | 482億4875万 | +1.14% |
| 07/29 | 3,600 | 3,660 | 3,530 | 3,660 | +1.81% | 18,300 | 487億1460万 | +2.32% |
| 07/28 | 3,620 | 3,685 | 3,590 | 3,595 | -0.96% | 20,800 | 478億4945万 | +0.7% |
| 07/27 | 3,580 | 3,630 | 3,580 | 3,630 | +2.11% | 7,100 | 483億1530万 | +1.79% |
| 07/24 | 3,565 | 3,590 | 3,535 | 3,555 | -0.97% | 5,900 | 473億1705万 | -0.14% |
| 07/23 | 3,620 | 3,620 | 3,570 | 3,590 | -0.83% | 5,500 | 477億8290万 | +0.84% |
| 07/22 | 3,600 | 3,620 | 3,555 | 3,620 | +0.7% | 5,800 | 481億8220万 | +1.77% |
| 07/21 | 3,525 | 3,645 | 3,525 | 3,595 | +2.28% | 12,900 | 478億4945万 | +1.01% |
| 07/17 | 3,555 | 3,585 | 3,485 | 3,515 | -1.54% | 11,800 | 467億8465万 | -1.29% |
| 07/16 | 3,595 | 3,635 | 3,570 | 3,570 | -0.7% | 5,000 | 475億1670万 | +0.17% |
| 07/15 | 3,585 | 3,650 | 3,580 | 3,595 | +0.28% | 6,800 | 478億4945万 | +0.81% |
| 07/14 | 3,640 | 3,640 | 3,580 | 3,585 | +0.42% | 5,700 | 477億1635万 | +0.28% |
| 07/13 | 3,600 | 3,615 | 3,565 | 3,570 | -0.42% | 4,800 | 475億1670万 | -0.28% |
| 07/10 | 3,625 | 3,645 | 3,570 | 3,585 | -0.69% | 10,900 | 477億1635万 | -0.08% |
| 07/09 | 3,625 | 3,655 | 3,610 | 3,610 | -0.82% | 6,900 | 480億4910万 | +0.56% |
| 07/08 | 3,775 | 3,775 | 3,640 | 3,640 | -1.75% | 10,500 | 484億4840万 | +1.39% |
| 07/07 | 3,640 | 3,770 | 3,640 | 3,705 | +3.78% | 12,000 | 493億1355万 | +3.17% |
| 07/06 | 3,545 | 3,605 | 3,545 | 3,570 | +0.71% | 4,800 | 475億1670万 | -0.45% |
| 07/03 | 3,570 | 3,650 | 3,545 | 3,545 | -0.7% | 6,100 | 471億8395万 | -1.25% |
| 07/02 | 3,580 | 3,635 | 3,570 | 3,570 | +0.14% | 5,100 | 475億1670万 | -0.7% |
| 07/01 | 3,580 | 3,580 | 3,545 | 3,565 | +1.13% | 6,300 | 474億5015万 | -0.97% |
| 06/30 | 3,595 | 3,595 | 3,515 | 3,525 | -1.95% | 7,700 | 469億1775万 | -2.16% |
| 06/29 | 3,525 | 3,595 | 3,525 | 3,595 | +2.13% | 13,400 | 478億4945万 | -0.33% |
| 06/26 | 3,500 | 3,535 | 3,500 | 3,520 | +1.59% | 5,200 | 468億5120万 | -2.49% |
| 06/25 | 3,455 | 3,485 | 3,430 | 3,465 | +0.43% | 7,100 | 461億1915万 | -4.12% |
| 06/24 | 3,450 | 3,515 | 3,450 | 3,450 | -1.15% | 6,400 | 459億1950万 | -4.62% |
| 06/23 | 3,450 | 3,525 | 3,390 | 3,490 | +0.29% | 20,400 | 464億5190万 | -3.59% |
| 06/22 | 3,500 | 3,525 | 3,450 | 3,480 | -0.57% | 23,400 | 463億1880万 | -3.81% |
| 06/19 | 3,605 | 3,605 | 3,500 | 3,500 | -1.13% | 8,800 | 465億8500万 | -3.26% |
| 06/18 | 3,595 | 3,595 | 3,500 | 3,540 | +0.43% | 19,200 | 471億1740万 | -2.18% |
| 06/17 | 3,630 | 3,660 | 3,525 | 3,525 | -3.95% | 25,700 | 469億1775万 | -2.54% |
| 06/16 | 3,665 | 3,670 | 3,600 | 3,670 | +1.1% | 6,700 | 488億4770万 | +1.49% |
| 06/15 | 3,665 | 3,680 | 3,615 | 3,630 | +0.55% | 9,000 | 483億1530万 | +0.53% |
| 06/12 | 3,665 | 3,690 | 3,580 | 3,610 | -0.14% | 21,600 | 480億4910万 | +0.08% |
| 06/11 | 3,670 | 3,700 | 3,565 | 3,615 | -5.12% | 18,200 | 481億1565万 | +0.36% |
| 06/10 | （IR情報）16:00 2027年1月期第1四半期決算短信〔日本基準〕(連結) |
| 06/10 | 3,725 | 3,815 | 3,725 | 3,810 | +2.28% | 13,200 | 507億1110万 | +5.89% |
| 06/09 | 3,765 | 3,845 | 3,725 | 3,725 | -0.67% | 13,600 | 495億7975万 | +3.96% |
| 06/08 | 3,710 | 3,750 | 3,660 | 3,750 | +2.6% | 23,300 | 499億1250万 | +5.01% |
| 06/05 | 3,660 | 3,685 | 3,600 | 3,655 | +1.39% | 17,900 | 486億4805万 | +2.7% |
| 06/04 | 3,625 | 3,680 | 3,605 | 3,605 | -1.23% | 13,100 | 479億8255万 | +1.49% |
| 06/03 | 3,585 | 3,655 | 3,570 | 3,650 | +1.81% | 12,500 | 485億8150万 | +2.9% |
| 06/02 | 3,620 | 3,670 | 3,570 | 3,585 | -2.58% | 8,200 | 477億1635万 | +1.3% |
| 06/01 | 3,700 | 3,720 | 3,630 | 3,680 | +0.27% | 14,600 | 489億8080万 | +4.04% |
| 05/29 | 3,710 | 3,750 | 3,665 | 3,670 | -0.54% | 17,800 | 488億4770万 | +3.88% |
| 05/28 | 3,650 | 3,710 | 3,595 | 3,690 | +1.1% | 19,700 | 491億1390万 | +4.56% |
| 05/27 | 3,645 | 3,665 | 3,560 | 3,650 | +1.25% | 17,000 | 485億8150万 | +3.58% |
| 05/26 | 3,700 | 3,700 | 3,580 | 3,605 | -2.17% | 16,900 | 479億8255万 | +2.3% |
| 05/25 | 3,680 | 3,695 | 3,605 | 3,685 | +1.94% | 12,000 | 490億4735万 | +4.63% |
| 05/22 | 3,545 | 3,630 | 3,545 | 3,615 | +2.12% | 7,500 | 481億1565万 | +2.73% |
| 05/21 | 3,550 | 3,555 | 3,495 | 3,540 | +0.43% | 13,300 | 471億1740万 | +0.57% |
| 05/20 | 3,455 | 3,535 | 3,380 | 3,525 | +2.32% | 34,500 | 469億1775万 | -0.03% |
| 05/19 | 3,515 | 3,515 | 3,410 | 3,445 | -1.15% | 18,800 | 458億5295万 | -2.46% |
| 05/18 | 3,505 | 3,510 | 3,460 | 3,485 | -0.57% | 6,200 | 463億8535万 | -1.69% |
| 05/15 | 3,550 | 3,550 | 3,500 | 3,505 | +0.29% | 5,600 | 466億5155万 | -1.41% |
| 05/14 | 3,500 | 3,500 | 3,465 | 3,495 | -0.14% | 5,700 | 465億1845万 | -1.96% |
| 05/13 | 3,565 | 3,565 | 3,500 | 3,500 | -1.55% | 6,200 | 465億8500万 | -2.04% |
| 05/12 | 3,575 | 3,575 | 3,520 | 3,555 | +0.85% | 8,900 | 473億1705万 | -0.67% |
| 05/11 | 3,500 | 3,525 | 3,480 | 3,525 | +1.29% | 9,600 | 469億1775万 | -1.7% |
| 05/08 | 3,525 | 3,540 | 3,480 | 3,480 | -0.85% | 6,900 | 463億1880万 | -3.04% |
| 05/07 | 3,525 | 3,545 | 3,475 | 3,510 | +1.59% | 8,600 | 467億1810万 | -2.34% |
| 05/01 | 3,410 | 3,480 | 3,405 | 3,455 | +1.32% | 15,900 | 459億8605万 | -4.03% |
| 04/30 | 3,430 | 3,430 | 3,380 | 3,410 | -1.59% | 21,000 | 453億8710万 | -5.59% |
| 04/28 | （IR情報）16:00 役員人事に関するお知らせ |
| 04/28 | 3,470 | 3,490 | 3,425 | 3,465 | -0.14% | 21,000 | 461億1915万 | -4.41% |
| 04/27 | 3,560 | 3,560 | 3,440 | 3,470 | -0.57% | 12,500 | 461億8570万 | -4.46% |
| 04/24 | 3,455 | 3,500 | 3,405 | 3,490 | +1.16% | 29,100 | 464億5190万 | -3.96% |
| 04/24 | （空売り報告）モルガン・スタンレーMUFG証券 44,952株（0.33%）-0.17%義務消失 |
| 04/23 | 3,505 | 3,510 | 3,445 | 3,450 | -1.85% | 18,700 | 459億1950万 | -5.27% |
| 04/22 | （IR情報）16:30 公正取引委員会からの排除措置命令および課徴金納付命令について |
| 04/22 | 3,585 | 3,610 | 3,500 | 3,515 | -1.95% | 7,500 | 467億8465万 | -3.88% |
| 04/21 | 3,640 | 3,640 | 3,570 | 3,585 | 0% | 8,000 | 477億1635万 | -2.02% |
| 04/20 | 3,635 | 3,635 | 3,565 | 3,585 | +0.56% | 15,700 | 477億1635万 | -2.02% |
| 04/17 | 3,605 | 3,635 | 3,565 | 3,565 | -1.79% | 7,100 | 474億5015万 | -2.52% |
| 04/16 | 3,630 | 3,690 | 3,630 | 3,630 | +1.68% | 17,500 | 483億1530万 | -0.87% |
| 04/15 | 3,610 | 3,655 | 3,565 | 3,570 | -1.24% | 17,100 | 475億1670万 | -2.67% |
| 04/14 | 3,680 | 3,680 | 3,615 | 3,615 | -0.69% | 15,900 | 481億1565万 | -1.55% |
| 04/13 | 3,630 | 3,665 | 3,605 | 3,640 | -0.82% | 9,300 | 484億4840万 | -0.79% |
| 04/10 | 3,755 | 3,755 | 3,650 | 3,670 | -0.68% | 8,500 | 488億4770万 | +0.03% |
| 04/09 | 3,765 | 3,765 | 3,695 | 3,695 | -1.86% | 13,500 | 491億8045万 | +0.71% |
| 04/08 | 3,735 | 3,795 | 3,735 | 3,765 | +1.07% | 12,200 | 501億1215万 | +2.81% |
| 04/07 | 3,760 | 3,790 | 3,680 | 3,725 | -0.93% | 10,700 | 495億7975万 | +1.94% |
| 04/07 | （空売り報告）モルガン・スタンレーMUFG証券 66,952株（0.5%）再IN |
| 04/06 | 3,720 | 3,765 | 3,710 | 3,760 | +1.76% | 9,300 | 500億4560万 | +2.99% |
| 04/03 | 3,690 | 3,745 | 3,685 | 3,695 | +1.09% | 6,500 | 491億8045万 | +1.32% |
| 04/02 | 3,730 | 3,785 | 3,655 | 3,655 | -2.14% | 17,500 | 486億4805万 | +0.36% |
| 04/01 | 3,700 | 3,735 | 3,685 | 3,735 | +4.18% | 10,600 | 497億1285万 | +2.61% |
| 03/31 | 3,610 | 3,660 | 3,565 | 3,585 | -0.42% | 14,600 | 477億1635万 | -1.32% |
| 03/30 | 3,515 | 3,615 | 3,510 | 3,600 | -2.04% | 15,200 | 479億1600万 | -0.85% |
| 03/27 | 3,730 | 3,730 | 3,660 | 3,675 | -2% | 15,100 | 489億1425万 | +1.3% |
| 03/26 | （空売り報告）モルガン・スタンレーMUFG証券 62,252株（0.46%）-0.05%義務消失 |
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。
