| 2026 |
| 10/02 | 6,520 | 6,590 | 6,480 | 6,560 | 0% | 32,700 | - | -2.32% |
| 10/01 | 6,600 | 6,600 | 6,510 | 6,560 | -0.61% | 49,400 | - | -2.35% |
| 09/30 | 6,610 | 6,610 | 6,490 | 6,600 | -0.6% | 42,600 | - | -1.77% |
| 09/29 | 6,700 | 6,700 | 6,620 | 6,640 | -2.35% | 42,900 | - | -1.18% |
| 09/28 | 6,850 | 6,890 | 6,750 | 6,800 | -0.73% | 51,900 | - | +1.27% |
| 09/25 | 6,860 | 6,890 | 6,810 | 6,850 | +0.74% | 44,900 | - | +2.16% |
| 09/24 | 6,830 | 6,880 | 6,780 | 6,800 | -1.02% | 48,300 | - | +1.63% |
| 09/18 | 6,850 | 6,880 | 6,810 | 6,870 | 0% | 79,200 | - | +2.92% |
| 09/17 | 6,850 | 6,920 | 6,810 | 6,870 | +0.88% | 38,700 | - | +3.17% |
| 09/16 | 6,750 | 6,820 | 6,750 | 6,810 | +1.49% | 23,000 | - | +2.51% |
| 09/15 | 6,800 | 6,830 | 6,710 | 6,710 | -1.61% | 23,100 | - | +1.22% |
| 09/14 | 6,720 | 6,850 | 6,720 | 6,820 | +1.49% | 21,700 | - | +2.94% |
| 09/11 | 6,790 | 6,850 | 6,710 | 6,720 | -0.15% | 47,400 | - | +1.68% |
| 09/10 | 6,630 | 6,770 | 6,630 | 6,730 | +0.75% | 28,300 | - | +2.06% |
| 09/09 | 6,750 | 6,760 | 6,680 | 6,680 | -0.74% | 27,300 | - | +1.63% |
| 09/08 | 6,590 | 6,760 | 6,590 | 6,730 | +1.51% | 23,700 | - | +2.67% |
| 09/07 | 6,650 | 6,680 | 6,610 | 6,630 | -0.9% | 22,500 | - | +1.35% |
| 09/04 | 6,730 | 6,730 | 6,660 | 6,690 | -0.89% | 27,900 | - | +2.42% |
| 09/03 | 6,770 | 6,800 | 6,700 | 6,750 | -0.3% | 26,000 | - | +3.4% |
| 09/02 | 6,660 | 6,810 | 6,650 | 6,770 | +1.04% | 42,900 | - | +3.8% |
| 09/01 | 6,640 | 6,740 | 6,640 | 6,700 | +0.3% | 37,000 | - | +2.97% |
| 08/31 | 6,650 | 6,740 | 6,640 | 6,680 | +0.45% | 34,900 | - | +2.9% |
| 08/28 | 6,620 | 6,660 | 6,540 | 6,650 | +0.45% | 27,500 | - | +2.72% |
| 08/27 | 6,660 | 6,660 | 6,570 | 6,620 | -0.6% | 26,500 | - | +2.57% |
| 08/26 | 6,600 | 6,720 | 6,600 | 6,660 | +0.91% | 22,400 | - | +3.43% |
| 08/25 | 6,650 | 6,690 | 6,600 | 6,600 | +0.15% | 21,800 | - | +2.8% |
| 08/24 | 6,610 | 6,680 | 6,570 | 6,590 | -0.3% | 31,000 | - | +2.9% |
| 08/21 | 6,540 | 6,650 | 6,540 | 6,610 | +1.07% | 19,400 | - | +3.51% |
| 08/20 | 6,640 | 6,640 | 6,510 | 6,540 | 0% | 21,100 | - | +2.73% |
| 08/19 | 6,530 | 6,590 | 6,490 | 6,540 | +0.62% | 34,700 | - | +3.02% |
| 08/18 | 6,420 | 6,530 | 6,340 | 6,500 | +1.56% | 26,400 | - | +2.69% |
| 08/17 | 6,480 | 6,490 | 6,400 | 6,400 | -1.23% | 20,300 | - | +1.35% |
| 08/14 | 6,420 | 6,510 | 6,400 | 6,480 | +0.31% | 19,300 | - | +2.79% |
| 08/13 | 6,500 | 6,530 | 6,380 | 6,460 | -0.15% | 35,100 | - | +2.75% |
| 08/12 | 6,610 | 6,620 | 6,430 | 6,470 | -2.12% | 43,300 | - | +3.12% |
| 08/10 | 6,520 | 6,670 | 6,490 | 6,610 | +2.96% | 46,800 | - | +5.62% |
| 08/07 | （IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/07 | 6,370 | 6,520 | 6,320 | 6,420 | +1.42% | 39,000 | - | +2.98% |
| 08/06 | 6,240 | 6,340 | 6,240 | 6,330 | +1.77% | 61,600 | - | +1.82% |
| 08/05 | 6,230 | 6,290 | 6,190 | 6,220 | -0.16% | 39,500 | - | +0.32% |
| 08/04 | 6,340 | 6,360 | 6,150 | 6,230 | -2.81% | 47,700 | - | +0.65% |
| 08/03 | 6,370 | 6,410 | 6,290 | 6,410 | +0.63% | 41,900 | - | +3.74% |
| 07/31 | 6,570 | 6,590 | 6,360 | 6,370 | -3.48% | 40,200 | - | +3.41% |
| 07/30 | 6,500 | 6,610 | 6,450 | 6,600 | +0.3% | 43,100 | - | +7.54% |
| 07/29 | 6,500 | 6,620 | 6,380 | 6,580 | +2.65% | 62,500 | - | +7.76% |
| 07/28 | 6,330 | 6,440 | 6,320 | 6,410 | +1.26% | 39,400 | - | +5.5% |
| 07/27 | 6,240 | 6,340 | 6,200 | 6,330 | +1.77% | 37,500 | - | +4.63% |
| 07/24 | 6,160 | 6,230 | 6,100 | 6,220 | +0.97% | 40,500 | - | +3.13% |
| 07/23 | 6,240 | 6,290 | 6,100 | 6,160 | -1.28% | 43,900 | - | +2.46% |
| 07/22 | 6,180 | 6,250 | 6,130 | 6,240 | +0.81% | 41,000 | - | +4.05% |
| 07/21 | 6,210 | 6,310 | 6,180 | 6,190 | -0.16% | 30,400 | - | +3.49% |
| 07/17 | 6,220 | 6,280 | 6,170 | 6,200 | +1.31% | 35,000 | - | +3.85% |
| 07/16 | 6,170 | 6,200 | 6,100 | 6,120 | -0.16% | 23,800 | - | +2.68% |
| 07/15 | 6,070 | 6,150 | 6,070 | 6,130 | +0.99% | 29,200 | - | +2.99% |
| 07/14 | 6,190 | 6,200 | 6,070 | 6,070 | -0.65% | 23,900 | - | +2.09% |
| 07/13 | 6,150 | 6,180 | 6,110 | 6,110 | 0% | 21,500 | - | +2.93% |
| 07/10 | 6,100 | 6,140 | 6,030 | 6,110 | -0.33% | 46,000 | - | +3.16% |
| 07/09 | 6,160 | 6,170 | 6,040 | 6,130 | +1.16% | 22,500 | - | +3.72% |
| 07/08 | 6,170 | 6,180 | 6,060 | 6,060 | -0.98% | 38,200 | - | +2.82% |
| 07/07 | 6,100 | 6,150 | 6,070 | 6,120 | +0.49% | 22,200 | - | +3.98% |
| 07/06 | 6,020 | 6,090 | 6,000 | 6,090 | +1.5% | 20,400 | - | +3.69% |
| 07/03 | 6,050 | 6,090 | 6,000 | 6,000 | 0% | 29,100 | - | +2.28% |
| 07/02 | 5,960 | 6,060 | 5,850 | 6,000 | +1.69% | 38,900 | - | +2.39% |
| 07/01 | 5,960 | 5,960 | 5,870 | 5,900 | -1.01% | 46,200 | - | +0.8% |
| 06/30 | 6,020 | 6,030 | 5,950 | 5,960 | 0% | 55,200 | - | +1.9% |
| 06/29 | 5,950 | 6,010 | 5,920 | 5,960 | +0.51% | 34,500 | - | +1.97% |
| 06/26 | 5,840 | 5,930 | 5,830 | 5,930 | +2.24% | 34,200 | - | +1.47% |
| 06/25 | 5,900 | 5,930 | 5,800 | 5,800 | -0.68% | 47,700 | - | -0.79% |
| 06/24 | 5,840 | 5,870 | 5,790 | 5,840 | +0.17% | 38,000 | - | -0.26% |
| 06/23 | 5,800 | 5,840 | 5,750 | 5,830 | +1.22% | 32,400 | - | -0.58% |
| 06/22 | 5,760 | 5,840 | 5,750 | 5,760 | -1.37% | 35,400 | - | -1.96% |
| 06/19 | 5,740 | 5,840 | 5,740 | 5,840 | +1.57% | 31,500 | - | -0.75% |
| 06/18 | 5,840 | 5,840 | 5,740 | 5,750 | -0.52% | 52,300 | - | -2.44% |
| 06/17 | 5,900 | 5,920 | 5,780 | 5,780 | -1.2% | 26,900 | - | -2.1% |
| 06/16 | 5,910 | 5,910 | 5,770 | 5,850 | -1.02% | 21,000 | - | -1.05% |
| 06/15 | 5,900 | 5,950 | 5,880 | 5,910 | -0.51% | 25,700 | - | -0.1% |
| 06/12 | 5,890 | 6,000 | 5,880 | 5,940 | 0% | 57,400 | - | +0.37% |
| 06/11 | 6,000 | 6,050 | 5,900 | 5,940 | -0.34% | 34,500 | - | +0.34% |
| 06/10 | 5,860 | 5,980 | 5,850 | 5,960 | +2.41% | 35,000 | - | +0.59% |
| 06/09 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（1.29%）エフエムアールインベストメントマネジメントユーケ…（0.54%）フィデリティマネジメントアンドリサーチカンパニー…（2.79%）フィデリティマネジメントトラストカンパニー(Fid…（0.35%）フィデリティ・マネジメント・アンド・リサーチ・ジ…（0.26%） |
| 06/09 | 5,820 | 5,900 | 5,820 | 5,820 | +0.52% | 34,700 | - | -1.89% |
| 06/08 | 5,760 | 5,830 | 5,750 | 5,790 | +0.17% | 49,000 | - | -2.61% |
| 06/05 | 5,760 | 5,840 | 5,760 | 5,780 | +0.7% | 20,700 | - | -2.92% |
| 06/04 | 5,780 | 5,850 | 5,740 | 5,740 | -1.88% | 34,900 | - | -3.69% |
| 06/03 | 5,760 | 5,850 | 5,750 | 5,850 | +0.69% | 30,800 | - | -1.94% |
| 06/02 | 5,800 | 5,880 | 5,740 | 5,810 | -1.53% | 59,300 | - | -2.61% |
| 06/01 | 5,810 | 5,930 | 5,710 | 5,900 | +0.85% | 75,100 | - | -1.24% |
| 05/29 | 5,900 | 5,960 | 5,850 | 5,850 | +0.17% | 51,500 | - | -2.27% |
| 05/28 | 5,820 | 5,860 | 5,750 | 5,840 | +0.69% | 54,700 | - | -2.8% |
| 05/27 | 5,800 | 5,810 | 5,700 | 5,800 | -0.85% | 47,200 | - | -3.91% |
| 05/26 | 5,890 | 5,950 | 5,840 | 5,850 | -1.68% | 36,300 | - | -3.59% |
| 05/25 | 5,960 | 5,960 | 5,870 | 5,950 | -0.17% | 31,200 | - | -2.49% |
| 05/22 | 6,020 | 6,050 | 5,900 | 5,960 | -1.32% | 28,500 | - | -2.77% |
| 05/21 | 6,060 | 6,090 | 6,030 | 6,040 | -0.33% | 16,100 | - | -1.98% |
| 05/20 | 6,140 | 6,170 | 6,000 | 6,060 | -0.66% | 35,100 | - | -2.15% |
| 05/19 | 6,040 | 6,130 | 6,040 | 6,100 | +1.67% | 22,200 | - | -2.02% |
| 05/18 | 6,080 | 6,080 | 5,970 | 6,000 | -1.15% | 29,400 | - | -4.15% |
| 05/15 | 6,020 | 6,100 | 6,020 | 6,070 | +0.83% | 29,100 | - | -3.59% |
| 05/14 | 5,960 | 6,020 | 5,870 | 6,020 | +0.67% | 48,000 | - | -4.87% |
| 05/13 | 6,000 | 6,070 | 5,950 | 5,980 | +0.84% | 50,900 | - | -6.03% |
| 05/12 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（5.24%） |
| 05/12 | 5,920 | 6,100 | 5,900 | 5,930 | -0.67% | 41,200 | - | -7.33% |
| 05/11 | （IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/11 | 5,910 | 6,020 | 5,910 | 5,970 | -0.17% | 33,700 | - | -7.21% |
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。
