| 2021 |
| 10/06 | 1,513 | 1,636 | 1,508 | 1,630 | +10.88% | 274,700 | 494億4777万 | +16.68% |
| 10/05 | 1,431 | 1,493 | 1,431 | 1,470 | +3.09% | 110,200 | 445億9400万 | +6.06% |
| 10/04 | 1,395 | 1,430 | 1,395 | 1,426 | +2.3% | 52,400 | 432億5922万 | +3.26% |
| 10/01 | 1,416 | 1,417 | 1,388 | 1,394 | -1.2% | 37,200 | 422億8846万 | +1.23% |
| 09/30 | 1,437 | 1,437 | 1,411 | 1,411 | -1.81% | 18,500 | 428億418万 | +2.69% |
| 09/29 | 1,443 | 1,444 | 1,424 | 1,437 | -0.69% | 46,800 | 435億9291万 | +4.81% |
| 09/28 | 1,444 | 1,447 | 1,416 | 1,447 | +2.19% | 42,200 | 438億9628万 | +5.85% |
| 09/27 | 1,407 | 1,438 | 1,403 | 1,416 | +1% | 46,100 | 429億5586万 | +4.04% |
| 09/24 | 1,398 | 1,414 | 1,390 | 1,402 | +1.52% | 31,800 | 425億3115万 | +3.39% |
| 09/22 | 1,379 | 1,396 | 1,371 | 1,381 | +0.22% | 17,500 | 418億9410万 | +2.14% |
| 09/21 | 1,375 | 1,396 | 1,363 | 1,378 | -1.08% | 34,500 | 418億309万 | +2.15% |
| 09/17 | 1,398 | 1,410 | 1,377 | 1,393 | -0.07% | 59,400 | 422億5813万 | +3.49% |
| 09/16 | 1,397 | 1,409 | 1,386 | 1,394 | -0.14% | 43,200 | 422億8846万 | +3.87% |
| 09/15 | 1,382 | 1,398 | 1,371 | 1,396 | 0% | 25,000 | 423億4914万 | +4.33% |
| 09/14 | 1,368 | 1,396 | 1,363 | 1,396 | +2.12% | 40,500 | 423億4914万 | +4.57% |
| 09/13 | 1,361 | 1,367 | 1,355 | 1,367 | -0.51% | 20,200 | 414億6939万 | +2.7% |
| 09/10 | 1,355 | 1,374 | 1,349 | 1,374 | +1.03% | 32,400 | 416億8174万 | +3.46% |
| 09/09 | 1,360 | 1,365 | 1,350 | 1,360 | 0% | 18,000 | 412億5704万 | +2.64% |
| 09/08 | 1,360 | 1,360 | 1,351 | 1,360 | +0.07% | 20,200 | 412億5704万 | +2.8% |
| 09/07 | （IR情報）20:00 当社グループの事業再編(子会社間の会社分割等)に関するお知らせ |
| 09/07 | 1,360 | 1,367 | 1,342 | 1,359 | -0.07% | 20,800 | 412億2670万 | +2.88% |
| 09/06 | 1,362 | 1,369 | 1,355 | 1,360 | +0.29% | 17,500 | 412億5704万 | +3.11% |
| 09/03 | 1,348 | 1,356 | 1,338 | 1,356 | +0.59% | 14,700 | 411億3569万 | +2.96% |
| 09/02 | 1,359 | 1,359 | 1,332 | 1,348 | -0.22% | 14,800 | 408億9301万 | +2.51% |
| 09/01 | 1,362 | 1,362 | 1,336 | 1,351 | +2.19% | 17,100 | 409億8401万 | +2.82% |
| 08/31 | 1,349 | 1,352 | 1,322 | 1,322 | -2.36% | 12,600 | 401億427万 | +0.69% |
| 08/30 | 1,339 | 1,355 | 1,339 | 1,354 | +1.42% | 16,100 | 410億7502万 | +3.12% |
| 08/27 | 1,335 | 1,336 | 1,322 | 1,335 | -0.22% | 7,300 | 404億9864万 | +1.83% |
| 08/26 | 1,325 | 1,338 | 1,309 | 1,338 | +1.67% | 13,200 | 405億8964万 | +2.22% |
| 08/25 | 1,335 | 1,336 | 1,315 | 1,316 | -1.05% | 10,500 | 399億2225万 | +0.61% |
| 08/24 | 1,331 | 1,347 | 1,329 | 1,330 | -0.08% | 27,100 | 403億4696万 | +1.76% |
| 08/23 | 1,315 | 1,332 | 1,310 | 1,331 | +2.15% | 21,400 | 403億7729万 | +1.84% |
| 08/20 | 1,303 | 1,307 | 1,301 | 1,303 | +0.23% | 12,200 | 395億2788万 | -0.31% |
| 08/19 | 1,306 | 1,309 | 1,300 | 1,300 | -0.54% | 5,100 | 394億3687万 | -0.69% |
| 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 | （5%ルール）エア・ウォーター（15.08%） |
| 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% |
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。
