| 2021 |
| 08/18 | 1,306 | 1,314 | 1,303 | 1,307 | +0.46% | 9,800 | 396億4923万 | -0.23% |
| 08/17 | 1,309 | 1,309 | 1,301 | 1,301 | 0% | 3,700 | 394億6721万 | -0.69% |
| 08/16 | 1,301 | 1,309 | 1,300 | 1,301 | 0% | 18,100 | 394億6721万 | -0.69% |
| 08/13 | 1,305 | 1,307 | 1,298 | 1,301 | +0.7% | 14,900 | 394億6721万 | -0.84% |
| 08/12 | 1,302 | 1,305 | 1,292 | 1,292 | -0.77% | 18,500 | 391億9419万 | -1.6% |
| 08/11 | 1,300 | 1,303 | 1,295 | 1,302 | +0.08% | 21,500 | 394億9755万 | -0.99% |
| 08/10 | （IR情報）16:00 第2四半期連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 08/10 | （IR情報）16:00 2021年12月期第2四半期決算短信〔日本基準〕(連結) |
| 08/10 | 1,299 | 1,313 | 1,299 | 1,301 | -0.23% | 13,200 | 394億6721万 | -1.14% |
| 08/06 | 1,301 | 1,304 | 1,293 | 1,304 | +0.54% | 30,600 | 395億5822万 | -0.99% |
| 08/05 | 1,301 | 1,305 | 1,294 | 1,297 | -0.54% | 28,100 | 393億4587万 | -1.59% |
| 08/04 | 1,305 | 1,309 | 1,302 | 1,304 | -0.38% | 10,900 | 395億5822万 | -1.14% |
| 08/03 | 1,318 | 1,318 | 1,306 | 1,309 | -0.61% | 13,800 | 397億990万 | -0.98% |
| 08/02 | 1,311 | 1,323 | 1,306 | 1,317 | +1.15% | 17,200 | 399億5259万 | -0.53% |
| 07/30 | 1,312 | 1,317 | 1,297 | 1,302 | -1.14% | 16,100 | 394億9755万 | -1.74% |
| 07/29 | 1,321 | 1,321 | 1,314 | 1,317 | 0% | 5,900 | 399億5259万 | -0.68% |
| 07/28 | 1,321 | 1,322 | 1,315 | 1,317 | -0.38% | 4,900 | 399億5259万 | -0.83% |
| 07/27 | 1,321 | 1,324 | 1,315 | 1,322 | +0.38% | 12,400 | 401億427万 | -0.45% |
| 07/26 | 1,306 | 1,317 | 1,303 | 1,317 | +1.07% | 17,600 | 399億5259万 | -0.98% |
| 07/21 | 1,299 | 1,307 | 1,296 | 1,303 | +0.46% | 19,600 | 395億2788万 | -2.1% |
| 07/20 | 1,295 | 1,304 | 1,295 | 1,297 | -0.23% | 17,400 | 393億4587万 | -2.77% |
| 07/19 | 1,305 | 1,308 | 1,295 | 1,300 | -0.69% | 46,300 | 394億3687万 | -2.69% |
| 07/16 | 1,323 | 1,328 | 1,308 | 1,309 | -1.73% | 17,600 | 397億990万 | -2.17% |
| 07/15 | 1,336 | 1,347 | 1,324 | 1,332 | +0.45% | 26,000 | 404億763万 | -0.6% |
| 07/14 | 1,342 | 1,350 | 1,326 | 1,326 | -1.41% | 13,800 | 402億2561万 | -1.19% |
| 07/13 | 1,333 | 1,349 | 1,333 | 1,345 | +1.97% | 21,200 | 408億200万 | +0.07% |
| 07/12 | 1,330 | 1,333 | 1,315 | 1,319 | +1.07% | 21,700 | 400億1326万 | -1.86% |
| 07/09 | 1,316 | 1,320 | 1,305 | 1,305 | -1.06% | 48,100 | 395億8855万 | -2.97% |
| 07/08 | 1,333 | 1,333 | 1,319 | 1,319 | -0.9% | 27,700 | 400億1326万 | -2.01% |
| 07/07 | 1,337 | 1,344 | 1,331 | 1,331 | -1.04% | 14,800 | 403億7729万 | -1.26% |
| 07/06 | 1,344 | 1,352 | 1,341 | 1,345 | +0.6% | 15,900 | 408億200万 | -0.3% |
| 07/05 | 1,334 | 1,340 | 1,332 | 1,337 | +0.6% | 12,000 | 405億5931万 | -0.89% |
| 07/02 | 1,338 | 1,342 | 1,328 | 1,329 | -0.15% | 28,700 | 403億1662万 | -1.56% |
| 07/01 | 1,327 | 1,333 | 1,324 | 1,331 | +0.76% | 13,200 | 403億7729万 | -1.55% |
| 06/30 | 1,333 | 1,340 | 1,321 | 1,321 | -0.9% | 23,000 | 400億7393万 | -2.44% |
| 06/29 | 1,356 | 1,356 | 1,330 | 1,333 | -2.06% | 36,400 | 404億3796万 | -1.62% |
| 06/28 | 1,357 | 1,364 | 1,346 | 1,361 | +0.59% | 19,000 | 412億8737万 | +0.37% |
| 06/25 | 1,347 | 1,358 | 1,345 | 1,353 | +0.45% | 16,400 | 410億4469万 | -0.22% |
| 06/24 | 1,341 | 1,350 | 1,339 | 1,347 | +0.3% | 7,000 | 408億6267万 | -0.66% |
| 06/23 | 1,355 | 1,355 | 1,335 | 1,343 | -0.44% | 10,800 | 407億4132万 | -1.03% |
| 06/22 | 1,353 | 1,356 | 1,343 | 1,349 | +1.05% | 13,600 | 409億2334万 | -0.66% |
| 06/21 | 1,340 | 1,343 | 1,334 | 1,335 | -1.26% | 24,900 | 404億9864万 | -1.84% |
| 06/18 | 1,368 | 1,368 | 1,348 | 1,352 | -0.95% | 17,000 | 410億1435万 | -0.81% |
| 06/17 | 1,364 | 1,367 | 1,357 | 1,365 | +0.07% | 6,800 | 414億872万 | +0.07% |
| 06/16 | 1,349 | 1,367 | 1,349 | 1,364 | +1.11% | 19,500 | 413億7838万 | 0% |
| 06/15 | 1,358 | 1,358 | 1,346 | 1,349 | -0.15% | 20,200 | 409億2334万 | -1.17% |
| 06/14 | 1,368 | 1,368 | 1,351 | 1,351 | -1.17% | 17,900 | 409億8401万 | -1.24% |
| 06/11 | 1,360 | 1,371 | 1,352 | 1,367 | +0.29% | 22,600 | 414億6939万 | -0.36% |
| 06/10 | 1,374 | 1,378 | 1,360 | 1,363 | -0.87% | 18,600 | 413億4805万 | -0.87% |
| 06/09 | 1,350 | 1,375 | 1,346 | 1,375 | +1.25% | 30,000 | 417億1208万 | -0.22% |
| 06/08 | 1,336 | 1,362 | 1,334 | 1,358 | +1.72% | 26,000 | 411億9637万 | -1.59% |
| 06/07 | 1,348 | 1,351 | 1,335 | 1,335 | -0.96% | 36,000 | 404億9864万 | -3.47% |
| 06/04 | 1,353 | 1,368 | 1,342 | 1,348 | -0.22% | 35,000 | 408億9301万 | -2.81% |
| 06/03 | 1,352 | 1,363 | 1,347 | 1,351 | -0.22% | 30,600 | 409億8401万 | -2.81% |
| 06/02 | 1,358 | 1,358 | 1,345 | 1,354 | -0.15% | 55,000 | 410億7502万 | -2.8% |
| 06/01 | 1,356 | 1,358 | 1,340 | 1,356 | -0.29% | 43,800 | 411億3569万 | -2.87% |
| 05/31 | 1,387 | 1,387 | 1,359 | 1,360 | -2.16% | 15,400 | 412億5704万 | -2.79% |
| 05/28 | 1,380 | 1,393 | 1,360 | 1,390 | +0.94% | 48,700 | 421億6712万 | -0.86% |
| 05/27 | 1,342 | 1,402 | 1,335 | 1,377 | +2.61% | 369,800 | 417億7275万 | -1.92% |
| 05/26 | 1,355 | 1,364 | 1,339 | 1,342 | -0.67% | 94,500 | 407億1099万 | -4.55% |
| 05/25 | 1,356 | 1,371 | 1,349 | 1,351 | -0.88% | 87,800 | 409億8401万 | -4.18% |
| 05/24 | 1,362 | 1,372 | 1,349 | 1,363 | 0% | 68,900 | 413億4805万 | -3.54% |
| 05/21 | 1,373 | 1,379 | 1,362 | 1,363 | -0.58% | 46,100 | 413億4805万 | -3.74% |
| 05/20 | 1,373 | 1,384 | 1,370 | 1,371 | 0% | 28,700 | 415億9073万 | -3.38% |
| 05/19 | 1,388 | 1,388 | 1,368 | 1,371 | -1.44% | 51,400 | 415億9073万 | -3.59% |
| 05/18 | 1,402 | 1,402 | 1,385 | 1,391 | -0.64% | 35,900 | 421億9746万 | -2.39% |
| 05/17 | 1,377 | 1,411 | 1,377 | 1,400 | +1.82% | 39,300 | 424億7048万 | -1.96% |
| 05/14 | 1,399 | 1,400 | 1,370 | 1,375 | -0.43% | 49,900 | 417億1208万 | -3.85% |
| 05/13 | （IR情報）16:00 2021年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/13 | 1,386 | 1,408 | 1,381 | 1,381 | 0% | 49,100 | 418億9410万 | -3.7% |
| 05/12 | 1,440 | 1,440 | 1,381 | 1,381 | -3.9% | 80,500 | 418億9410万 | -3.9% |
| 05/11 | 1,447 | 1,450 | 1,434 | 1,437 | -0.69% | 21,500 | 435億9291万 | -0.28% |
| 05/10 | 1,447 | 1,453 | 1,445 | 1,447 | 0% | 9,400 | 438億9628万 | +0.35% |
| 05/07 | 1,446 | 1,450 | 1,437 | 1,447 | +1.12% | 20,900 | 438億9628万 | +0.21% |
| 05/06 | 1,428 | 1,448 | 1,423 | 1,431 | +0.14% | 26,700 | 434億1090万 | -1.11% |
| 04/30 | 1,425 | 1,440 | 1,425 | 1,429 | +0.28% | 24,100 | 433億5023万 | -1.38% |
| 04/28 | 1,426 | 1,440 | 1,425 | 1,425 | 0% | 22,700 | 432億2888万 | -1.79% |
| 04/27 | 1,448 | 1,448 | 1,425 | 1,425 | -0.84% | 24,400 | 432億2888万 | -1.93% |
| 04/26 | 1,429 | 1,440 | 1,428 | 1,437 | +0.84% | 12,200 | 435億9291万 | -1.24% |
| 04/23 | （IR情報）14:00 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 |
| 04/23 | 1,432 | 1,437 | 1,425 | 1,425 | -0.49% | 24,000 | 432億2888万 | -2.26% |
| 04/22 | 1,437 | 1,444 | 1,431 | 1,432 | +0.35% | 16,300 | 434億4123万 | -1.98% |
| 04/21 | 1,427 | 1,440 | 1,425 | 1,427 | -0.42% | 27,600 | 432億8955万 | -2.59% |
| 04/20 | 1,428 | 1,445 | 1,426 | 1,433 | +0.42% | 19,400 | 434億7157万 | -2.38% |
| 04/19 | 1,435 | 1,449 | 1,427 | 1,427 | -0.42% | 19,500 | 432億8955万 | -2.86% |
| 04/16 | 1,440 | 1,452 | 1,433 | 1,433 | -0.28% | 13,600 | 434億7157万 | -2.52% |
| 04/15 | 1,434 | 1,445 | 1,434 | 1,437 | +0.35% | 6,700 | 435億9291万 | -2.24% |
| 04/14 | 1,440 | 1,440 | 1,431 | 1,432 | -0.42% | 16,900 | 434億4123万 | -2.65% |
| 04/13 | 1,448 | 1,451 | 1,438 | 1,438 | -0.69% | 6,600 | 436億2325万 | -2.31% |
| 04/12 | 1,452 | 1,453 | 1,442 | 1,448 | +0.42% | 4,800 | 439億2661万 | -1.7% |
| 04/09 | 1,440 | 1,455 | 1,436 | 1,442 | +0.35% | 15,900 | 437億4459万 | -2.1% |
| 04/08 | 1,458 | 1,461 | 1,433 | 1,437 | -2.38% | 23,000 | 435億9291万 | -2.44% |
| 04/07 | 1,453 | 1,474 | 1,447 | 1,472 | +1.66% | 20,400 | 446億5468万 | -0.07% |
| 04/06 | 1,471 | 1,471 | 1,445 | 1,448 | -1.56% | 25,200 | 439億2661万 | -1.56% |
| 04/05 | 1,467 | 1,476 | 1,461 | 1,471 | +0.14% | 14,800 | 446億2434万 | +0.07% |
| 04/02 | 1,482 | 1,482 | 1,462 | 1,469 | -0.14% | 7,800 | 445億6367万 | 0% |
| 04/01 | 1,485 | 1,485 | 1,460 | 1,471 | +0.2% | 16,600 | 446億2434万 | +0.27% |
| 03/31 | （IR情報）11:00 支配株主等に関する事項について |
| 03/31 | 1,486 | 1,498 | 1,468 | 1,468 | -2.26% | 32,100 | 445億3333万 | +0.14% |
| 03/30 | （IR情報）13:30 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 | 1,513 | 1,513 | 1,468 | 1,502 | -0.53% | 35,100 | 455億6476万 | +2.6% |
| 03/29 | 1,503 | 1,522 | 1,478 | 1,510 | +1.34% | 59,700 | 458億745万 | +3.21% |
| 03/26 | 1,491 | 1,496 | 1,474 | 1,490 | +0.81% | 22,100 | 452億73万 | +2.05% |
| 03/25 | 1,484 | 1,504 | 1,456 | 1,478 | -0.4% | 32,900 | 448億3669万 | +1.37% |
| 03/24 | 1,468 | 1,494 | 1,456 | 1,484 | +0.54% | 28,900 | 450億1871万 | +1.92% |
| 03/23 | 1,514 | 1,514 | 1,470 | 1,476 | -1.99% | 29,100 | 447億7602万 | +1.51% |
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。
