| 2026 |
| 10/27 | 3,765 | 3,840 | 3,750 | 3,800 | 0% | 112,700 | - | +6.86% |
| 10/26 | 3,760 | 3,825 | 3,750 | 3,800 | +0.53% | 153,700 | - | +7.1% |
| 10/23 | 3,785 | 3,840 | 3,740 | 3,780 | +1.34% | 187,100 | - | +6.84% |
| 10/22 | 3,635 | 3,755 | 3,625 | 3,730 | +3.18% | 107,700 | - | +5.67% |
| 10/21 | 3,595 | 3,635 | 3,580 | 3,615 | +0.42% | 116,600 | - | +2.73% |
| 10/20 | 3,600 | 3,600 | 3,580 | 3,600 | +0.42% | 54,600 | - | +2.42% |
| 10/19 | 3,625 | 3,655 | 3,585 | 3,585 | -0.55% | 111,300 | - | +2.08% |
| 10/16 | 3,490 | 3,625 | 3,480 | 3,605 | +3.59% | 179,500 | - | +2.68% |
| 10/15 | 3,450 | 3,480 | 3,435 | 3,480 | +0.72% | 188,600 | - | -1% |
| 10/14 | 3,475 | 3,475 | 3,435 | 3,455 | -0.58% | 128,300 | - | -1.99% |
| 10/13 | 3,465 | 3,495 | 3,450 | 3,475 | +1.61% | 106,300 | - | -1.7% |
| 10/09 | 3,395 | 3,435 | 3,380 | 3,420 | +1.79% | 93,100 | - | -3.5% |
| 10/08 | 3,370 | 3,370 | 3,330 | 3,360 | 0% | 64,000 | - | -5.54% |
| 10/07 | 3,365 | 3,390 | 3,355 | 3,360 | -1.18% | 55,100 | - | -5.94% |
| 10/06 | 3,440 | 3,450 | 3,390 | 3,400 | -0.58% | 75,000 | - | -5.19% |
| 10/05 | 3,470 | 3,470 | 3,420 | 3,420 | -1.58% | 90,300 | - | -4.97% |
| 10/02 | 3,475 | 3,475 | 3,425 | 3,475 | 0% | 105,200 | - | -3.77% |
| 10/01 | 3,490 | 3,490 | 3,450 | 3,475 | -0.71% | 129,000 | - | -4.06% |
| 09/30 | 3,500 | 3,500 | 3,460 | 3,500 | -0.71% | 131,000 | - | -3.61% |
| 09/29 | 3,555 | 3,560 | 3,495 | 3,525 | -0.84% | 142,100 | - | -3.13% |
| 09/28 | （IR情報）15:30 機構改革および人事異動に関するお知らせ |
| 09/28 | 3,600 | 3,600 | 3,535 | 3,555 | -0.7% | 120,700 | - | -2.47% |
| 09/25 | 3,615 | 3,615 | 3,555 | 3,580 | -0.56% | 120,300 | - | -1.89% |
| 09/24 | 3,560 | 3,645 | 3,560 | 3,600 | -0.83% | 126,500 | - | -1.4% |
| 09/18 | 3,635 | 3,665 | 3,625 | 3,630 | -1.09% | 150,300 | - | -0.63% |
| 09/17 | 3,600 | 3,670 | 3,600 | 3,670 | +1.94% | 136,000 | - | +0.41% |
| 09/16 | 3,595 | 3,605 | 3,555 | 3,600 | +1.55% | 154,900 | - | -1.48% |
| 09/15 | 3,605 | 3,605 | 3,530 | 3,545 | -1.12% | 74,700 | - | -3.04% |
| 09/14 | 3,540 | 3,590 | 3,500 | 3,585 | +3.31% | 121,400 | - | -2% |
| 09/11 | 3,470 | 3,490 | 3,435 | 3,470 | -1% | 173,400 | - | -5.17% |
| 09/10 | 3,520 | 3,520 | 3,485 | 3,505 | -0.43% | 80,600 | - | -4.34% |
| 09/09 | 3,550 | 3,550 | 3,495 | 3,520 | -1.4% | 123,800 | - | -3.96% |
| 09/08 | 3,675 | 3,675 | 3,550 | 3,570 | -3.77% | 136,800 | - | -2.62% |
| 09/07 | 3,705 | 3,725 | 3,695 | 3,710 | -0.4% | 74,000 | - | +1.15% |
| 09/04 | 3,680 | 3,740 | 3,680 | 3,725 | +0.68% | 175,800 | - | +1.44% |
| 09/03 | 3,700 | 3,710 | 3,665 | 3,700 | -0.27% | 102,500 | - | +0.54% |
| 09/02 | 3,710 | 3,720 | 3,680 | 3,710 | -0.8% | 127,400 | - | +0.57% |
| 09/01 | 3,730 | 3,765 | 3,705 | 3,740 | +0.54% | 96,000 | - | +1.27% |
| 08/31 | 3,715 | 3,735 | 3,690 | 3,720 | -0.13% | 103,300 | - | +0.73% |
| 08/28 | 3,700 | 3,755 | 3,690 | 3,725 | +0.27% | 99,100 | - | +0.92% |
| 08/27 | 3,725 | 3,750 | 3,710 | 3,715 | -0.54% | 67,000 | - | +0.68% |
| 08/26 | 3,730 | 3,770 | 3,720 | 3,735 | 0% | 52,100 | - | +1.25% |
| 08/25 | 3,715 | 3,760 | 3,715 | 3,735 | +0.67% | 82,600 | - | +1.3% |
| 08/24 | 3,715 | 3,745 | 3,700 | 3,710 | +0.27% | 71,600 | - | +0.65% |
| 08/21 | 3,650 | 3,705 | 3,650 | 3,700 | +0.95% | 101,600 | - | +0.41% |
| 08/20 | 3,695 | 3,715 | 3,645 | 3,665 | +0.14% | 116,700 | - | -0.54% |
| 08/19 | 3,695 | 3,695 | 3,630 | 3,660 | +0.55% | 50,900 | - | -0.68% |
| 08/18 | 3,635 | 3,655 | 3,620 | 3,640 | -0.14% | 44,900 | - | -1.19% |
| 08/17 | 3,655 | 3,680 | 3,625 | 3,645 | -0.82% | 87,200 | - | -1.06% |
| 08/14 | 3,605 | 3,690 | 3,605 | 3,675 | +0.55% | 61,300 | - | -0.27% |
| 08/13 | 3,630 | 3,665 | 3,600 | 3,655 | +0.55% | 83,200 | - | -0.76% |
| 08/12 | 3,635 | 3,650 | 3,605 | 3,635 | +0.69% | 67,400 | - | -1.3% |
| 08/10 | 3,600 | 3,620 | 3,580 | 3,610 | 0% | 68,600 | - | -1.96% |
| 08/07 | 3,620 | 3,630 | 3,570 | 3,610 | +0.98% | 78,000 | - | -1.96% |
| 08/06 | 3,545 | 3,580 | 3,540 | 3,575 | +0.85% | 73,000 | - | -2.91% |
| 08/05 | （IR情報）16:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了) |
| 08/05 | 3,565 | 3,565 | 3,520 | 3,545 | +0.14% | 76,300 | - | -3.69% |
| 08/04 | 3,625 | 3,630 | 3,505 | 3,540 | -2.34% | 138,400 | - | -3.88% |
| 08/03 | 3,590 | 3,670 | 3,555 | 3,625 | -4.61% | 237,300 | - | -1.68% |
| 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 | 3,865 | 3,890 | 3,790 | 3,800 | -3.43% | 160,200 | - | +3.09% |
| 07/30 | 3,925 | 3,950 | 3,880 | 3,935 | +0.25% | 112,100 | - | +6.96% |
| 07/29 | 3,830 | 3,970 | 3,825 | 3,925 | +3.43% | 177,900 | - | +7.06% |
| 07/28 | 3,790 | 3,820 | 3,740 | 3,795 | +1.34% | 108,500 | - | +3.83% |
| 07/27 | 3,685 | 3,760 | 3,685 | 3,745 | +1.63% | 67,000 | - | +2.57% |
| 07/24 | 3,660 | 3,710 | 3,645 | 3,685 | -0.14% | 58,400 | - | +0.96% |
| 07/23 | 3,700 | 3,700 | 3,660 | 3,690 | -0.27% | 59,500 | - | +1.07% |
| 07/22 | 3,660 | 3,715 | 3,630 | 3,700 | +0.41% | 79,200 | - | +1.34% |
| 07/21 | 3,700 | 3,740 | 3,665 | 3,685 | -0.41% | 117,500 | - | +0.88% |
| 07/17 | 3,705 | 3,760 | 3,680 | 3,700 | +0.41% | 92,900 | - | +1.2% |
| 07/16 | 3,695 | 3,735 | 3,665 | 3,685 | -0.14% | 55,700 | - | +0.71% |
| 07/15 | 3,715 | 3,720 | 3,680 | 3,690 | +0.41% | 67,600 | - | +0.71% |
| 07/14 | 3,665 | 3,720 | 3,650 | 3,675 | +1.38% | 152,400 | - | +0.22% |
| 07/13 | 3,660 | 3,670 | 3,610 | 3,625 | -0.68% | 95,900 | - | -1.23% |
| 07/10 | 3,690 | 3,690 | 3,630 | 3,650 | -0.27% | 96,500 | - | -0.76% |
| 07/09 | 3,635 | 3,705 | 3,605 | 3,660 | +0.69% | 184,200 | - | -0.65% |
| 07/08 | 3,650 | 3,670 | 3,635 | 3,635 | -0.41% | 97,800 | - | -1.49% |
| 07/07 | 3,625 | 3,665 | 3,605 | 3,650 | +0.69% | 87,800 | - | -1.32% |
| 07/06 | 3,600 | 3,645 | 3,575 | 3,625 | +0.42% | 76,100 | - | -2.21% |
| 07/03 | 3,660 | 3,660 | 3,595 | 3,610 | +0.42% | 104,500 | - | -2.85% |
| 07/02 | 3,620 | 3,630 | 3,590 | 3,595 | +1.27% | 85,900 | - | -3.54% |
| 07/01 | 3,580 | 3,580 | 3,500 | 3,550 | -1.25% | 154,800 | - | -4.95% |
| 06/30 | 3,650 | 3,650 | 3,590 | 3,595 | -1.37% | 77,500 | - | -3.93% |
| 06/29 | 3,635 | 3,685 | 3,630 | 3,645 | +1.25% | 100,100 | - | -2.75% |
| 06/26 | 3,630 | 3,630 | 3,565 | 3,600 | -0.69% | 96,900 | - | -4% |
| 06/25 | 3,650 | 3,695 | 3,600 | 3,625 | +0.14% | 86,100 | - | -3.51% |
| 06/24 | （IR情報）15:30 人事異動に関するお知らせ |
| 06/24 | 3,650 | 3,675 | 3,620 | 3,620 | -0.82% | 62,100 | - | -3.8% |
| 06/23 | 3,650 | 3,655 | 3,615 | 3,650 | -0.95% | 69,700 | - | -3.18% |
| 06/22 | 3,705 | 3,710 | 3,665 | 3,685 | -0.81% | 69,100 | - | -2.46% |
| 06/19 | 3,705 | 3,730 | 3,665 | 3,715 | +0.13% | 60,500 | - | -1.82% |
| 06/18 | 3,705 | 3,750 | 3,690 | 3,710 | +0.13% | 85,500 | - | -2.14% |
| 06/17 | 3,745 | 3,750 | 3,690 | 3,705 | -0.67% | 43,500 | - | -2.4% |
| 06/16 | 3,720 | 3,750 | 3,710 | 3,730 | -0.93% | 57,800 | - | -1.84% |
| 06/15 | 3,800 | 3,800 | 3,755 | 3,765 | -0.4% | 41,900 | - | -0.97% |
| 06/12 | 3,830 | 3,830 | 3,755 | 3,780 | -0.66% | 119,700 | - | -0.68% |
| 06/11 | 3,815 | 3,820 | 3,780 | 3,805 | +1.06% | 77,200 | - | -0.11% |
| 06/10 | 3,755 | 3,800 | 3,745 | 3,765 | +0.27% | 65,100 | - | -1.26% |
| 06/09 | 3,835 | 3,840 | 3,720 | 3,755 | -1.57% | 76,900 | - | -1.55% |
| 06/08 | 3,800 | 3,840 | 3,775 | 3,815 | -0.13% | 76,400 | - | -0.05% |
| 06/05 | 3,840 | 3,870 | 3,795 | 3,820 | +0.39% | 57,600 | - | -0.03% |
| 06/04 | 3,840 | 3,860 | 3,805 | 3,805 | -1.17% | 51,300 | - | -0.44% |
| 06/03 | 3,810 | 3,880 | 3,810 | 3,850 | 0% | 64,800 | - | +0.63% |
| 06/02 | 3,855 | 3,885 | 3,815 | 3,850 | -0.26% | 84,600 | - | +0.52% |
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。
