| 2026 |
| 10/02 | 4,800 | 5,510 | 4,790 | 5,050 | +3.7% | 549,300 | - | +35.28% |
| 10/01 | 4,870 | 4,870 | 4,870 | 4,870 | +16.79% | 130,900 | - | +32.3% |
| 09/30 | 3,450 | 4,170 | 3,435 | 4,170 | +20.17% | 55,000 | - | +14.72% |
| 09/29 | 3,500 | 3,500 | 3,465 | 3,470 | -1.14% | 22,400 | - | -4.04% |
| 09/28 | 3,505 | 3,530 | 3,495 | 3,510 | +0.14% | 15,300 | - | -3.17% |
| 09/25 | 3,515 | 3,550 | 3,505 | 3,505 | -0.57% | 11,400 | - | -3.5% |
| 09/24 | 3,515 | 3,545 | 3,515 | 3,525 | 0% | 10,900 | - | -3.21% |
| 09/18 | 3,540 | 3,545 | 3,520 | 3,525 | -0.7% | 7,900 | - | -3.42% |
| 09/17 | 3,515 | 3,560 | 3,515 | 3,550 | +0.57% | 7,900 | - | -2.93% |
| 09/16 | 3,510 | 3,555 | 3,510 | 3,530 | +0.28% | 8,500 | - | -3.6% |
| 09/15 | 3,500 | 3,525 | 3,500 | 3,520 | -0.42% | 10,700 | - | -3.96% |
| 09/14 | 3,520 | 3,545 | 3,505 | 3,535 | +0.71% | 10,100 | - | -3.65% |
| 09/11 | 3,450 | 3,550 | 3,450 | 3,510 | +0.14% | 23,800 | - | -4.44% |
| 09/10 | 3,500 | 3,550 | 3,480 | 3,505 | 0% | 13,400 | - | -4.73% |
| 09/09 | 3,415 | 3,570 | 3,400 | 3,505 | -1.41% | 62,200 | - | -4.94% |
| 09/08 | （IR情報）16:00 2027年1月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 09/08 | 3,585 | 3,625 | 3,555 | 3,555 | -1.52% | 49,100 | - | -3.68% |
| 09/07 | 3,625 | 3,630 | 3,585 | 3,610 | 0% | 14,900 | - | -2.19% |
| 09/04 | 3,655 | 3,660 | 3,580 | 3,610 | -1.9% | 24,300 | - | -2.25% |
| 09/03 | 3,710 | 3,740 | 3,665 | 3,680 | -0.81% | 13,700 | - | -0.35% |
| 09/02 | 3,745 | 3,755 | 3,680 | 3,710 | -1.33% | 16,200 | - | +0.46% |
| 09/01 | 3,765 | 3,790 | 3,750 | 3,760 | -0.13% | 14,000 | - | +1.95% |
| 08/31 | 3,755 | 3,780 | 3,730 | 3,765 | +0.13% | 8,800 | - | +2.23% |
| 08/28 | 3,810 | 3,810 | 3,760 | 3,760 | -0.79% | 12,500 | - | +2.34% |
| 08/27 | 3,810 | 3,810 | 3,750 | 3,790 | -0.39% | 11,200 | - | +3.33% |
| 08/26 | 3,735 | 3,820 | 3,735 | 3,805 | +1.47% | 11,500 | - | +3.93% |
| 08/25 | 3,720 | 3,795 | 3,695 | 3,750 | +0.81% | 13,200 | - | +2.68% |
| 08/24 | 3,700 | 3,760 | 3,690 | 3,720 | +0.54% | 7,700 | - | +2.11% |
| 08/21 | 3,655 | 3,725 | 3,645 | 3,700 | +0.27% | 6,500 | - | +1.73% |
| 08/21 | （空売り報告）モルガン・スタンレーMUFG証券 66,252株（0.49%）-0.01%義務消失 |
| 08/20 | 3,675 | 3,720 | 3,655 | 3,690 | +0.41% | 7,800 | - | +1.57% |
| 08/19 | 3,725 | 3,725 | 3,635 | 3,675 | -2.26% | 9,400 | - | +1.27% |
| 08/18 | 3,725 | 3,760 | 3,720 | 3,760 | +1.08% | 6,400 | - | +3.75% |
| 08/17 | 3,680 | 3,800 | 3,670 | 3,720 | 0% | 15,400 | - | +2.85% |
| 08/14 | 3,635 | 3,720 | 3,625 | 3,720 | +1.64% | 17,100 | - | +2.96% |
| 08/13 | 3,615 | 3,665 | 3,590 | 3,660 | +1.24% | 7,800 | - | +1.39% |
| 08/12 | 3,595 | 3,615 | 3,585 | 3,615 | 0% | 3,900 | - | +0.08% |
| 08/10 | 3,660 | 3,660 | 3,600 | 3,615 | -0.55% | 4,100 | - | +0.14% |
| 08/07 | 3,620 | 3,660 | 3,595 | 3,635 | -0.95% | 5,800 | - | +0.78% |
| 08/06 | 3,650 | 3,695 | 3,620 | 3,670 | -0.41% | 4,500 | - | +1.83% |
| 08/05 | 3,620 | 3,700 | 3,620 | 3,685 | +1.66% | 9,400 | - | +2.36% |
| 08/04 | 3,555 | 3,670 | 3,555 | 3,625 | +1.97% | 8,300 | - | +0.86% |
| 08/03 | 3,610 | 3,645 | 3,555 | 3,555 | -2.47% | 13,000 | - | -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 | - | +1.5% |
| 07/30 | 3,595 | 3,690 | 3,565 | 3,625 | -0.96% | 28,200 | - | +1.14% |
| 07/29 | 3,600 | 3,660 | 3,530 | 3,660 | +1.81% | 18,300 | - | +2.32% |
| 07/28 | 3,620 | 3,685 | 3,590 | 3,595 | -0.96% | 20,800 | - | +0.7% |
| 07/27 | 3,580 | 3,630 | 3,580 | 3,630 | +2.11% | 7,100 | - | +1.79% |
| 07/24 | 3,565 | 3,590 | 3,535 | 3,555 | -0.97% | 5,900 | - | -0.14% |
| 07/23 | 3,620 | 3,620 | 3,570 | 3,590 | -0.83% | 5,500 | - | +0.84% |
| 07/22 | 3,600 | 3,620 | 3,555 | 3,620 | +0.7% | 5,800 | - | +1.77% |
| 07/21 | 3,525 | 3,645 | 3,525 | 3,595 | +2.28% | 12,900 | - | +1.01% |
| 07/17 | 3,555 | 3,585 | 3,485 | 3,515 | -1.54% | 11,800 | - | -1.29% |
| 07/16 | 3,595 | 3,635 | 3,570 | 3,570 | -0.7% | 5,000 | - | +0.17% |
| 07/15 | 3,585 | 3,650 | 3,580 | 3,595 | +0.28% | 6,800 | - | +0.81% |
| 07/14 | 3,640 | 3,640 | 3,580 | 3,585 | +0.42% | 5,700 | - | +0.28% |
| 07/13 | 3,600 | 3,615 | 3,565 | 3,570 | -0.42% | 4,800 | - | -0.28% |
| 07/10 | 3,625 | 3,645 | 3,570 | 3,585 | -0.69% | 10,900 | - | -0.08% |
| 07/09 | 3,625 | 3,655 | 3,610 | 3,610 | -0.82% | 6,900 | - | +0.56% |
| 07/08 | 3,775 | 3,775 | 3,640 | 3,640 | -1.75% | 10,500 | - | +1.39% |
| 07/07 | 3,640 | 3,770 | 3,640 | 3,705 | +3.78% | 12,000 | - | +3.17% |
| 07/06 | 3,545 | 3,605 | 3,545 | 3,570 | +0.71% | 4,800 | - | -0.45% |
| 07/03 | 3,570 | 3,650 | 3,545 | 3,545 | -0.7% | 6,100 | - | -1.25% |
| 07/02 | 3,580 | 3,635 | 3,570 | 3,570 | +0.14% | 5,100 | - | -0.7% |
| 07/01 | 3,580 | 3,580 | 3,545 | 3,565 | +1.13% | 6,300 | - | -0.97% |
| 06/30 | 3,595 | 3,595 | 3,515 | 3,525 | -1.95% | 7,700 | - | -2.16% |
| 06/29 | 3,525 | 3,595 | 3,525 | 3,595 | +2.13% | 13,400 | - | -0.33% |
| 06/26 | 3,500 | 3,535 | 3,500 | 3,520 | +1.59% | 5,200 | - | -2.49% |
| 06/25 | 3,455 | 3,485 | 3,430 | 3,465 | +0.43% | 7,100 | - | -4.12% |
| 06/24 | 3,450 | 3,515 | 3,450 | 3,450 | -1.15% | 6,400 | - | -4.62% |
| 06/23 | 3,450 | 3,525 | 3,390 | 3,490 | +0.29% | 20,400 | - | -3.59% |
| 06/22 | 3,500 | 3,525 | 3,450 | 3,480 | -0.57% | 23,400 | - | -3.81% |
| 06/19 | 3,605 | 3,605 | 3,500 | 3,500 | -1.13% | 8,800 | - | -3.26% |
| 06/18 | 3,595 | 3,595 | 3,500 | 3,540 | +0.43% | 19,200 | - | -2.18% |
| 06/17 | 3,630 | 3,660 | 3,525 | 3,525 | -3.95% | 25,700 | - | -2.54% |
| 06/16 | 3,665 | 3,670 | 3,600 | 3,670 | +1.1% | 6,700 | - | +1.49% |
| 06/15 | 3,665 | 3,680 | 3,615 | 3,630 | +0.55% | 9,000 | - | +0.53% |
| 06/12 | 3,665 | 3,690 | 3,580 | 3,610 | -0.14% | 21,600 | - | +0.08% |
| 06/11 | 3,670 | 3,700 | 3,565 | 3,615 | -5.12% | 18,200 | - | +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 | - | +5.89% |
| 06/09 | 3,765 | 3,845 | 3,725 | 3,725 | -0.67% | 13,600 | - | +3.96% |
| 06/08 | 3,710 | 3,750 | 3,660 | 3,750 | +2.6% | 23,300 | - | +5.01% |
| 06/05 | 3,660 | 3,685 | 3,600 | 3,655 | +1.39% | 17,900 | - | +2.7% |
| 06/04 | 3,625 | 3,680 | 3,605 | 3,605 | -1.23% | 13,100 | - | +1.49% |
| 06/03 | 3,585 | 3,655 | 3,570 | 3,650 | +1.81% | 12,500 | - | +2.9% |
| 06/02 | 3,620 | 3,670 | 3,570 | 3,585 | -2.58% | 8,200 | - | +1.3% |
| 06/01 | 3,700 | 3,720 | 3,630 | 3,680 | +0.27% | 14,600 | - | +4.04% |
| 05/29 | 3,710 | 3,750 | 3,665 | 3,670 | -0.54% | 17,800 | - | +3.88% |
| 05/28 | 3,650 | 3,710 | 3,595 | 3,690 | +1.1% | 19,700 | - | +4.56% |
| 05/27 | 3,645 | 3,665 | 3,560 | 3,650 | +1.25% | 17,000 | - | +3.58% |
| 05/26 | 3,700 | 3,700 | 3,580 | 3,605 | -2.17% | 16,900 | - | +2.3% |
| 05/25 | 3,680 | 3,695 | 3,605 | 3,685 | +1.94% | 12,000 | - | +4.63% |
| 05/22 | 3,545 | 3,630 | 3,545 | 3,615 | +2.12% | 7,500 | - | +2.73% |
| 05/21 | 3,550 | 3,555 | 3,495 | 3,540 | +0.43% | 13,300 | - | +0.57% |
| 05/20 | 3,455 | 3,535 | 3,380 | 3,525 | +2.32% | 34,500 | - | -0.03% |
| 05/19 | 3,515 | 3,515 | 3,410 | 3,445 | -1.15% | 18,800 | - | -2.46% |
| 05/18 | 3,505 | 3,510 | 3,460 | 3,485 | -0.57% | 6,200 | - | -1.69% |
| 05/15 | 3,550 | 3,550 | 3,500 | 3,505 | +0.29% | 5,600 | - | -1.41% |
| 05/14 | 3,500 | 3,500 | 3,465 | 3,495 | -0.14% | 5,700 | - | -1.96% |
| 05/13 | 3,565 | 3,565 | 3,500 | 3,500 | -1.55% | 6,200 | - | -2.04% |
| 05/12 | 3,575 | 3,575 | 3,520 | 3,555 | +0.85% | 8,900 | - | -0.67% |
| 05/11 | 3,500 | 3,525 | 3,480 | 3,525 | +1.29% | 9,600 | - | -1.7% |
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。
