| 2020 |
| 12/07 | 1,559 | 1,600 | 1,505 | 1,516 | +1.81% | 35,000 | 459億8946万 | +2.99% |
| 12/04 | 1,474 | 1,492 | 1,474 | 1,489 | +0.68% | 14,000 | 451億7039万 | +1.29% |
| 12/03 | 1,461 | 1,484 | 1,461 | 1,479 | +1.23% | 16,400 | 448億6703万 | +0.82% |
| 12/02 | 1,489 | 1,489 | 1,455 | 1,461 | -0.75% | 26,900 | 443億2098万 | -0.27% |
| 12/01 | 1,480 | 1,485 | 1,462 | 1,472 | +0.82% | 28,000 | 446億5468万 | +0.55% |
| 11/30 | 1,482 | 1,482 | 1,451 | 1,460 | -1.22% | 17,500 | 442億9064万 | -0.21% |
| 11/27 | 1,497 | 1,499 | 1,465 | 1,478 | -0.81% | 32,200 | 448億3669万 | +1.09% |
| 11/26 | 1,463 | 1,493 | 1,461 | 1,490 | +1.85% | 8,200 | 452億73万 | +2.05% |
| 11/25 | 1,483 | 1,495 | 1,460 | 1,463 | -0.2% | 13,900 | 443億8165万 | +0.27% |
| 11/24 | 1,486 | 1,487 | 1,463 | 1,466 | 0% | 20,600 | 444億7266万 | +0.48% |
| 11/20 | 1,449 | 1,468 | 1,446 | 1,466 | +0.69% | 8,700 | 444億7266万 | +0.55% |
| 11/19 | 1,458 | 1,463 | 1,445 | 1,456 | -0.14% | 19,400 | 441億6930万 | +0.07% |
| 11/18 | 1,460 | 1,468 | 1,449 | 1,458 | -0.14% | 22,200 | 442億2997万 | +0.14% |
| 11/17 | 1,464 | 1,465 | 1,440 | 1,460 | -0.07% | 22,000 | 442億9064万 | +0.14% |
| 11/16 | 1,480 | 1,489 | 1,459 | 1,461 | -0.14% | 32,800 | 443億2098万 | +0.14% |
| 11/13 | 1,480 | 1,480 | 1,442 | 1,463 | -1.15% | 24,600 | 443億8165万 | +0.14% |
| 11/12 | 1,504 | 1,504 | 1,472 | 1,480 | -1.79% | 12,000 | 448億9737万 | +1.16% |
| 11/11 | （IR情報）16:00 2020年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/11 | （IR情報）16:00 2020年12月期(第7期)配当予想の修正に関するお知らせ |
| 11/11 | 1,510 | 1,510 | 1,483 | 1,507 | +0.47% | 22,200 | 457億1644万 | +3.01% |
| 11/10 | 1,512 | 1,513 | 1,470 | 1,500 | +0.07% | 30,900 | 455億409万 | +2.67% |
| 11/09 | 1,479 | 1,499 | 1,460 | 1,499 | +2.39% | 22,000 | 454億7375万 | +2.53% |
| 11/06 | 1,472 | 1,478 | 1,446 | 1,464 | -0.2% | 17,000 | 444億1199万 | +0.21% |
| 11/05 | 1,456 | 1,473 | 1,438 | 1,467 | -0.2% | 24,100 | 445億300万 | +0.27% |
| 11/04 | 1,459 | 1,474 | 1,438 | 1,470 | +1.59% | 26,400 | 445億9400万 | +0.27% |
| 11/02 | 1,433 | 1,454 | 1,428 | 1,447 | +0.63% | 22,500 | 438億9628万 | -1.56% |
| 10/30 | 1,450 | 1,450 | 1,422 | 1,438 | -0.55% | 16,600 | 436億2325万 | -2.31% |
| 10/29 | 1,428 | 1,452 | 1,423 | 1,446 | +1.47% | 16,200 | 438億6594万 | -1.83% |
| 10/28 | 1,443 | 1,445 | 1,423 | 1,425 | -0.7% | 14,300 | 432億2888万 | -3.39% |
| 10/27 | 1,427 | 1,443 | 1,422 | 1,435 | +0.49% | 20,600 | 435億3224万 | -2.91% |
| 10/26 | 1,449 | 1,450 | 1,427 | 1,428 | -0.56% | 8,900 | 433億1989万 | -3.64% |
| 10/23 | 1,437 | 1,443 | 1,421 | 1,436 | -0.21% | 14,700 | 435億6258万 | -3.3% |
| 10/22 | 1,445 | 1,446 | 1,425 | 1,439 | -0.42% | 12,700 | 436億5359万 | -3.29% |
| 10/21 | 1,448 | 1,460 | 1,435 | 1,445 | -0.62% | 13,000 | 438億3560万 | -3.15% |
| 10/20 | 1,470 | 1,470 | 1,426 | 1,454 | -1.09% | 27,100 | 441億863万 | -2.74% |
| 10/19 | 1,448 | 1,470 | 1,437 | 1,470 | +3.23% | 15,000 | 445億9400万 | -1.8% |
| 10/16 | 1,423 | 1,433 | 1,406 | 1,424 | +1.71% | 42,200 | 431億9855万 | -4.94% |
| 10/15 | 1,475 | 1,476 | 1,400 | 1,400 | -5.98% | 89,700 | 424億7048万 | -6.79% |
| 10/14 | 1,491 | 1,500 | 1,481 | 1,489 | -0.67% | 13,500 | 451億7039万 | -1.19% |
| 10/13 | 1,492 | 1,507 | 1,478 | 1,499 | +0.6% | 8,400 | 454億7375万 | -0.6% |
| 10/12 | 1,502 | 1,511 | 1,486 | 1,490 | -0.73% | 6,600 | 452億73万 | -1.19% |
| 10/09 | 1,516 | 1,558 | 1,499 | 1,501 | -1.12% | 11,800 | 455億3442万 | -0.6% |
| 10/08 | 1,485 | 1,559 | 1,485 | 1,518 | +2.92% | 23,200 | 460億5014万 | +0.53% |
| 10/07 | 1,475 | 1,493 | 1,474 | 1,475 | 0% | 11,500 | 447億4568万 | -2.32% |
| 10/06 | 1,497 | 1,501 | 1,474 | 1,475 | -1.93% | 15,300 | 447億4568万 | -2.38% |
| 10/05 | 1,483 | 1,512 | 1,474 | 1,504 | +0.87% | 16,800 | 456億2543万 | -0.59% |
| 10/02 | 1,529 | 1,529 | 1,491 | 1,491 | -0.53% | 9,200 | 452億3106万 | -1.45% |
| 09/30 | 1,541 | 1,547 | 1,499 | 1,499 | -3.29% | 10,400 | 454億7375万 | -0.99% |
| 09/29 | 1,560 | 1,562 | 1,519 | 1,550 | -1.4% | 13,700 | 470億2089万 | +2.45% |
| 09/28 | 1,502 | 1,586 | 1,493 | 1,572 | +5.08% | 34,200 | 476億8828万 | +4.04% |
| 09/25 | 1,480 | 1,496 | 1,480 | 1,496 | +1.56% | 9,900 | 453億8274万 | -0.8% |
| 09/24 | 1,504 | 1,504 | 1,473 | 1,473 | -1.07% | 9,200 | 446億8501万 | -2.32% |
| 09/23 | 1,498 | 1,505 | 1,468 | 1,489 | -1.26% | 17,100 | 451億7039万 | -1.39% |
| 09/18 | 1,529 | 1,529 | 1,497 | 1,508 | -0.33% | 24,800 | 457億4677万 | -0.33% |
| 09/17 | 1,525 | 1,525 | 1,508 | 1,513 | -0.72% | 6,600 | 458億9846万 | -0.13% |
| 09/16 | 1,518 | 1,527 | 1,512 | 1,524 | +0.66% | 10,500 | 462億3215万 | +0.4% |
| 09/15 | 1,530 | 1,530 | 1,504 | 1,514 | -0.33% | 9,200 | 459億2879万 | -0.46% |
| 09/14 | 1,520 | 1,528 | 1,502 | 1,519 | -0.07% | 15,600 | 460億8047万 | -0.2% |
| 09/11 | 1,542 | 1,542 | 1,516 | 1,520 | +0.8% | 17,400 | 461億1081万 | 0% |
| 09/10 | 1,533 | 1,533 | 1,504 | 1,508 | +0.07% | 12,700 | 457億4677万 | -0.72% |
| 09/09 | 1,504 | 1,526 | 1,498 | 1,507 | -1.37% | 18,600 | 457億1644万 | -0.92% |
| 09/08 | 1,528 | 1,528 | 1,511 | 1,528 | +0.92% | 11,000 | 463億5350万 | +0.13% |
| 09/07 | 1,502 | 1,522 | 1,502 | 1,514 | +0.46% | 2,200 | 459億2879万 | -0.66% |
| 09/04 | 1,509 | 1,521 | 1,500 | 1,507 | -0.13% | 3,400 | 457億1644万 | -1.05% |
| 09/03 | 1,525 | 1,525 | 1,509 | 1,509 | -1.05% | 4,500 | 457億7711万 | -0.98% |
| 09/02 | 1,544 | 1,544 | 1,511 | 1,525 | +0.86% | 12,900 | 462億6249万 | +0.13% |
| 09/01 | 1,522 | 1,523 | 1,503 | 1,512 | -0.66% | 4,500 | 458億6812万 | -0.72% |
| 08/31 | 1,499 | 1,522 | 1,499 | 1,522 | +2.15% | 4,900 | 461億7148万 | -0.13% |
| 08/28 | 1,508 | 1,519 | 1,475 | 1,490 | -1.97% | 11,500 | 452億73万 | -2.1% |
| 08/27 | 1,504 | 1,525 | 1,500 | 1,520 | +0.26% | 2,900 | 461億1081万 | -0.2% |
| 08/26 | 1,533 | 1,535 | 1,494 | 1,516 | 0% | 3,400 | 459億8946万 | -0.39% |
| 08/25 | 1,510 | 1,516 | 1,490 | 1,516 | +2.23% | 8,400 | 459億8946万 | -0.33% |
| 08/24 | 1,488 | 1,501 | 1,483 | 1,483 | -0.47% | 3,100 | 449億8837万 | -2.43% |
| 08/21 | 1,491 | 1,505 | 1,490 | 1,490 | +0.07% | 2,100 | 452億73万 | -1.97% |
| 08/20 | 1,497 | 1,510 | 1,489 | 1,489 | -0.93% | 7,400 | 451億7039万 | -2.04% |
| 08/19 | 1,525 | 1,526 | 1,502 | 1,503 | -1.44% | 4,900 | 455億9509万 | -1.05% |
| 08/18 | 1,564 | 1,564 | 1,525 | 1,525 | -2.49% | 6,400 | 462億6249万 | +0.59% |
| 08/17 | 1,541 | 1,601 | 1,541 | 1,564 | +1.1% | 4,000 | 474億4559万 | +3.37% |
| 08/14 | 1,608 | 1,608 | 1,528 | 1,547 | -3.67% | 8,900 | 469億2988万 | +2.59% |
| 08/13 | 1,595 | 1,608 | 1,579 | 1,606 | +1.58% | 24,300 | 487億1971万 | +6.71% |
| 08/12 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 08/12 | （IR情報）16:00 2020年12月期第2四半期決算短信〔日本基準〕(連結) |
| 08/12 | 1,573 | 1,590 | 1,522 | 1,581 | +2.26% | 17,700 | 479億6131万 | +5.4% |
| 08/11 | 1,480 | 1,573 | 1,480 | 1,546 | +5.31% | 17,700 | 468億9955万 | +3.34% |
| 08/07 | 1,502 | 1,507 | 1,466 | 1,468 | -2.26% | 11,100 | 445億3333万 | -1.67% |
| 08/06 | 1,533 | 1,548 | 1,474 | 1,502 | -3.72% | 11,800 | 455億6476万 | +0.6% |
| 08/05 | 1,650 | 1,690 | 1,550 | 1,560 | -3.88% | 39,900 | 473億2425万 | +4.42% |
| 08/04 | 1,499 | 1,645 | 1,476 | 1,623 | +10.03% | 42,900 | 492億3542万 | +8.71% |
| 08/03 | 1,492 | 1,492 | 1,470 | 1,475 | -1.4% | 4,900 | 447億4568万 | -0.87% |
| 07/31 | 1,529 | 1,529 | 1,489 | 1,496 | -2.79% | 5,000 | 453億8274万 | +0.54% |
| 07/30 | 1,482 | 1,539 | 1,473 | 1,539 | +3.92% | 11,800 | 466億8719万 | +3.5% |
| 07/29 | 1,520 | 1,520 | 1,481 | 1,481 | -2.57% | 5,200 | 449億2770万 | -0.34% |
| 07/28 | 1,520 | 1,527 | 1,507 | 1,520 | -0.46% | 9,700 | 461億1081万 | +2.22% |
| 07/27 | 1,462 | 1,527 | 1,462 | 1,527 | +3.67% | 6,800 | 463億2316万 | +2.69% |
| 07/22 | 1,527 | 1,527 | 1,473 | 1,473 | -3.54% | 5,900 | 446億8501万 | -1.01% |
| 07/21 | 1,483 | 1,527 | 1,459 | 1,527 | +2.9% | 16,400 | 463億2316万 | +2.41% |
| 07/20 | 1,500 | 1,500 | 1,475 | 1,484 | -0.74% | 4,900 | 450億1871万 | -0.47% |
| 07/17 | 1,500 | 1,500 | 1,480 | 1,495 | -0.33% | 2,900 | 453億5241万 | +0.27% |
| 07/16 | 1,500 | 1,525 | 1,457 | 1,500 | +1.9% | 10,800 | 455億409万 | +0.6% |
| 07/15 | 1,497 | 1,517 | 1,472 | 1,472 | -1.67% | 14,200 | 446億5468万 | -1.27% |
| 07/14 | 1,474 | 1,511 | 1,474 | 1,497 | +1.56% | 7,700 | 454億1308万 | +0.2% |
| 07/13 | 1,452 | 1,488 | 1,448 | 1,474 | +3.66% | 7,200 | 447億1535万 | -1.47% |
| 07/10 | 1,430 | 1,446 | 1,412 | 1,422 | -0.97% | 12,600 | 431億3787万 | -5.2% |
| 07/09 | 1,451 | 1,459 | 1,436 | 1,436 | -1.31% | 4,500 | 435億6258万 | -4.58% |
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。
