| 2016 |
| 06/03 | 1,303 | 1,314 | 1,297 | 1,305 | -0.31% | 5,900 | 395億8855万 | +0.69% |
| 06/02 | 1,314 | 1,318 | 1,304 | 1,309 | -0.38% | 17,500 | 397億990万 | +0.85% |
| 06/01 | 1,303 | 1,325 | 1,303 | 1,314 | +0.38% | 13,100 | 398億6158万 | +1% |
| 05/31 | 1,290 | 1,328 | 1,290 | 1,309 | +0.77% | 12,700 | 397億990万 | +0.46% |
| 05/30 | 1,289 | 1,310 | 1,283 | 1,299 | +0.85% | 9,900 | 394億654万 | -0.31% |
| 05/27 | 1,275 | 1,305 | 1,248 | 1,288 | +1.02% | 24,200 | 390億7284万 | -1.15% |
| 05/26 | 1,274 | 1,277 | 1,266 | 1,275 | +1.19% | 14,400 | 386億7847万 | -2.07% |
| 05/25 | 1,271 | 1,281 | 1,257 | 1,260 | 0% | 9,400 | 382億2343万 | -3.3% |
| 05/24 | 1,283 | 1,283 | 1,255 | 1,260 | -2.02% | 19,500 | 382億2343万 | -3.52% |
| 05/23 | 1,293 | 1,303 | 1,271 | 1,286 | -2.58% | 18,600 | 390億1217万 | -1.68% |
| 05/20 | 1,319 | 1,338 | 1,296 | 1,320 | +0.08% | 8,300 | 400億4360万 | +0.99% |
| 05/19 | 1,353 | 1,353 | 1,295 | 1,319 | -1.2% | 14,000 | 400億1326万 | +1% |
| 05/18 | 1,329 | 1,367 | 1,327 | 1,335 | +0.15% | 16,500 | 404億9864万 | +2.38% |
| 05/17 | 1,301 | 1,370 | 1,301 | 1,333 | +2.62% | 14,000 | 404億3796万 | +2.15% |
| 05/16 | 1,250 | 1,349 | 1,250 | 1,299 | +3.92% | 19,500 | 394億654万 | -0.54% |
| 05/13 | 1,295 | 1,313 | 1,250 | 1,250 | -4.14% | 18,300 | 379億2007万 | -4.58% |
| 05/12 | （IR情報）16:40 平成28年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/12 | 1,300 | 1,333 | 1,296 | 1,304 | -0.46% | 12,000 | 395億5822万 | -0.91% |
| 05/11 | 1,324 | 1,331 | 1,296 | 1,310 | +0.46% | 15,000 | 397億4023万 | -0.68% |
| 05/10 | 1,277 | 1,304 | 1,258 | 1,304 | +2.76% | 17,900 | 395億5822万 | -1.44% |
| 05/09 | 1,266 | 1,281 | 1,235 | 1,269 | 0% | 21,200 | 384億9646万 | -4.23% |
| 05/06 | 1,275 | 1,286 | 1,250 | 1,269 | +0.16% | 17,600 | 384億9646万 | -4.66% |
| 05/02 | 1,260 | 1,267 | 1,251 | 1,267 | -2.16% | 18,100 | 384億3578万 | -5.24% |
| 04/28 | 1,338 | 1,357 | 1,273 | 1,295 | -1.67% | 19,800 | 392億8519万 | -3.57% |
| 04/27 | 1,323 | 1,347 | 1,315 | 1,317 | +0.38% | 17,900 | 399億5259万 | -2.15% |
| 04/26 | 1,335 | 1,375 | 1,295 | 1,312 | -3.17% | 23,300 | 398億91万 | -2.81% |
| 04/25 | （IR情報）11:00 ストックオプション(新株予約権)の発行内容確定に関するお知らせ |
| 04/25 | 1,369 | 1,377 | 1,338 | 1,355 | -1.09% | 11,300 | 411億536万 | +0.07% |
| 04/22 | 1,365 | 1,378 | 1,342 | 1,370 | +0.37% | 17,400 | 415億6040万 | +0.96% |
| 04/21 | 1,355 | 1,380 | 1,322 | 1,365 | +4.12% | 25,000 | 414億872万 | +0.44% |
| 04/20 | 1,300 | 1,334 | 1,294 | 1,311 | +0.77% | 19,100 | 397億7057万 | -3.67% |
| 04/19 | 1,299 | 1,307 | 1,285 | 1,301 | +2.52% | 10,800 | 394億6721万 | -4.69% |
| 04/18 | 1,252 | 1,282 | 1,252 | 1,269 | -2.91% | 13,600 | 384億9646万 | -7.3% |
| 04/15 | 1,294 | 1,317 | 1,290 | 1,307 | -1.13% | 11,700 | 396億4923万 | -4.81% |
| 04/14 | 1,334 | 1,334 | 1,291 | 1,322 | +1.38% | 19,600 | 401億427万 | -3.85% |
| 04/13 | 1,299 | 1,315 | 1,290 | 1,304 | +2.52% | 12,600 | 395億5822万 | -5.23% |
| 04/12 | 1,276 | 1,301 | 1,262 | 1,272 | -0.55% | 24,600 | 385億8746万 | -7.63% |
| 04/11 | 1,285 | 1,301 | 1,270 | 1,279 | -0.85% | 18,800 | 387億9982万 | -7.25% |
| 04/08 | 1,321 | 1,336 | 1,277 | 1,290 | -4.09% | 61,600 | 391億3351万 | -6.66% |
| 04/07 | 1,365 | 1,382 | 1,336 | 1,345 | -2.18% | 16,300 | 408億200万 | -2.61% |
| 04/06 | 1,386 | 1,411 | 1,362 | 1,375 | -0.87% | 24,800 | 417億1208万 | -0.22% |
| 04/05 | 1,388 | 1,400 | 1,370 | 1,387 | -1.42% | 36,700 | 420億7611万 | +1.09% |
| 04/04 | 1,395 | 1,421 | 1,385 | 1,407 | +1.88% | 27,800 | 426億8283万 | +3% |
| 04/01 | 1,409 | 1,415 | 1,373 | 1,381 | -0.65% | 38,800 | 418億9410万 | +1.62% |
| 03/31 | （IR情報）14:00 支配株主等に関する事項について |
| 03/31 | 1,374 | 1,404 | 1,374 | 1,390 | +1.24% | 23,500 | 421億6712万 | +2.89% |
| 03/30 | （IR情報）13:00 ストックオプション(新株予約権)の発行に関するお知らせ |
| 03/30 | 1,416 | 1,422 | 1,359 | 1,373 | -3.51% | 30,700 | 416億5141万 | +2.16% |
| 03/29 | 1,420 | 1,426 | 1,397 | 1,423 | +0.57% | 27,800 | 431億6821万 | +6.43% |
| 03/28 | 1,413 | 1,417 | 1,393 | 1,415 | +1.07% | 19,600 | 429億2552万 | +6.47% |
| 03/25 | 1,376 | 1,404 | 1,375 | 1,400 | +1.16% | 17,300 | 424億7048万 | +5.82% |
| 03/24 | 1,410 | 1,417 | 1,375 | 1,384 | -1.98% | 18,900 | 419億8510万 | +5.09% |
| 03/23 | 1,430 | 1,437 | 1,382 | 1,412 | -0.91% | 15,800 | 428億3451万 | +7.79% |
| 03/22 | 1,433 | 1,438 | 1,380 | 1,425 | +0.28% | 44,700 | 432億2888万 | +9.36% |
| 03/18 | 1,404 | 1,421 | 1,375 | 1,421 | +0.78% | 35,800 | 431億754万 | +9.48% |
| 03/17 | 1,413 | 1,435 | 1,386 | 1,410 | 0% | 31,200 | 427億7384万 | +8.8% |
| 03/16 | 1,398 | 1,429 | 1,382 | 1,410 | -0.14% | 22,100 | 427億7384万 | +8.71% |
| 03/15 | 1,405 | 1,417 | 1,373 | 1,412 | -0.21% | 29,300 | 428億3451万 | +8.62% |
| 03/14 | 1,365 | 1,420 | 1,360 | 1,415 | +4.51% | 22,800 | 429億2552万 | +8.35% |
| 03/11 | 1,324 | 1,364 | 1,319 | 1,354 | -0.73% | 49,100 | 410億7502万 | +3.44% |
| 03/10 | 1,354 | 1,393 | 1,354 | 1,364 | +0.74% | 31,700 | 413億7838万 | +3.73% |
| 03/09 | 1,322 | 1,358 | 1,311 | 1,354 | +1.96% | 30,600 | 410億7502万 | +2.5% |
| 03/08 | 1,297 | 1,339 | 1,297 | 1,328 | +0.91% | 25,100 | 402億8628万 | -0.15% |
| 03/07 | 1,348 | 1,353 | 1,300 | 1,316 | -2.95% | 41,600 | 399億2225万 | -1.72% |
| 03/04 | 1,269 | 1,369 | 1,266 | 1,356 | +6.52% | 28,400 | 411億3569万 | +0.59% |
| 03/03 | 1,256 | 1,304 | 1,248 | 1,273 | 0% | 20,900 | 386億1780万 | -5.84% |
| 03/02 | 1,258 | 1,285 | 1,250 | 1,273 | +3.83% | 19,600 | 386億1780万 | -6.4% |
| 03/01 | 1,223 | 1,243 | 1,203 | 1,226 | -0.33% | 19,100 | 371億9201万 | -10.25% |
| 02/29 | 1,246 | 1,257 | 1,227 | 1,230 | +0.65% | 30,700 | 373億1335万 | -10.61% |
| 02/26 | 1,193 | 1,224 | 1,193 | 1,222 | +2.69% | 26,900 | 370億7066万 | -11.83% |
| 02/25 | 1,206 | 1,215 | 1,190 | 1,190 | -1.24% | 45,800 | 360億9991万 | -14.45% |
| 02/24 | 1,219 | 1,265 | 1,202 | 1,205 | -0.74% | 48,200 | 365億5495万 | -13.81% |
| 02/23 | 1,226 | 1,252 | 1,213 | 1,214 | -0.9% | 18,600 | 368億2797万 | -13.72% |
| 02/22 | 1,225 | 1,232 | 1,207 | 1,225 | -1.53% | 23,500 | 371億6167万 | -13.55% |
| 02/19 | 1,252 | 1,256 | 1,219 | 1,244 | -0.48% | 42,800 | 377億3805万 | -12.76% |
| 02/18 | 1,245 | 1,264 | 1,234 | 1,250 | +2.71% | 78,100 | 379億2007万 | -12.83% |
| 02/17 | 1,235 | 1,238 | 1,199 | 1,217 | -1.54% | 40,900 | 369億1898万 | -15.72% |
| 02/16 | 1,316 | 1,316 | 1,217 | 1,236 | -6.15% | 74,600 | 374億9537万 | -14.93% |
| 02/15 | 1,315 | 1,377 | 1,300 | 1,317 | -3.52% | 53,500 | 399億5259万 | -10.1% |
| 02/12 | （IR情報）16:30 平成27年12月期決算短信[日本基準](連結) |
| 02/12 | 1,422 | 1,436 | 1,365 | 1,365 | -5.01% | 23,000 | 414億872万 | -7.52% |
| 02/10 | 1,482 | 1,487 | 1,417 | 1,437 | -3.04% | 16,400 | 435億9291万 | -3.23% |
| 02/09 | 1,513 | 1,527 | 1,479 | 1,482 | -5.24% | 38,900 | 449億5804万 | -0.74% |
| 02/08 | 1,485 | 1,573 | 1,453 | 1,564 | +5.32% | 13,000 | 474億4559万 | +4.27% |
| 02/05 | 1,470 | 1,506 | 1,467 | 1,485 | -0.67% | 11,700 | 450億4905万 | -1.39% |
| 02/04 | 1,520 | 1,525 | 1,484 | 1,495 | -1.97% | 12,000 | 453億5241万 | -1.39% |
| 02/03 | 1,526 | 1,555 | 1,510 | 1,525 | -2.99% | 21,400 | 462億6249万 | 0% |
| 02/02 | 1,536 | 1,594 | 1,531 | 1,572 | +0.77% | 21,400 | 476億8828万 | +2.68% |
| 02/01 | 1,530 | 1,569 | 1,513 | 1,560 | +1.96% | 20,600 | 473億2425万 | +1.56% |
| 01/29 | 1,490 | 1,531 | 1,464 | 1,530 | +4.51% | 13,200 | 464億1417万 | -0.78% |
| 01/28 | 1,478 | 1,482 | 1,461 | 1,464 | -1.01% | 7,400 | 444億1199万 | -5.55% |
| 01/27 | 1,474 | 1,511 | 1,465 | 1,479 | +4.6% | 14,400 | 448億6703万 | -5.19% |
| 01/26 | 1,449 | 1,449 | 1,408 | 1,414 | -4.72% | 16,000 | 428億9519万 | -9.88% |
| 01/25 | 1,495 | 1,495 | 1,465 | 1,484 | +1.3% | 16,900 | 450億1871万 | -6.14% |
| 01/22 | 1,390 | 1,472 | 1,364 | 1,465 | +9% | 27,100 | 444億4232万 | -7.75% |
| 01/21 | 1,380 | 1,403 | 1,339 | 1,344 | -2.61% | 16,700 | 407億7166万 | -15.79% |
| 01/20 | 1,431 | 1,442 | 1,380 | 1,380 | -3.56% | 37,300 | 418億6376万 | -14.23% |
| 01/19 | 1,449 | 1,482 | 1,423 | 1,431 | -1.24% | 23,500 | 434億1090万 | -11.67% |
| 01/18 | 1,413 | 1,463 | 1,408 | 1,449 | -1.63% | 34,600 | 439億5695万 | -11.05% |
| 01/15 | 1,463 | 1,505 | 1,450 | 1,473 | +2.72% | 41,700 | 446億8501万 | -10.18% |
| 01/14 | 1,491 | 1,491 | 1,415 | 1,434 | -4.21% | 64,700 | 435億191万 | -13.04% |
| 01/13 | 1,450 | 1,518 | 1,440 | 1,497 | +3.31% | 22,600 | 454億1308万 | -9.82% |
| 01/12 | 1,515 | 1,530 | 1,446 | 1,449 | -5.29% | 42,500 | 439億5695万 | -13.18% |
| 01/08 | 1,565 | 1,635 | 1,517 | 1,530 | -3.16% | 27,700 | 464億1417万 | -8.93% |
| 01/07 | 1,600 | 1,609 | 1,537 | 1,580 | -1.8% | 24,200 | 479億3097万 | -6.34% |
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。
