| 2022 |
| 06/29 | 768 | 776 | 748 | 748 | -2.79% | 121,400 | 423億9074万 | -4.47% |
| 06/28 | 757 | 772 | 753 | 770 | +1.65% | 51,800 | 436億919万 | -1.85% |
| 06/27 | 760 | 764 | 751 | 757 | +0.53% | 47,000 | 429億79万 | -3.44% |
| 06/24 | 760 | 762 | 752 | 753 | -0.86% | 44,000 | 426億7410万 | -4.2% |
| 06/23 | 770 | 770 | 754 | 760 | -1.17% | 59,600 | 430億4247万 | -3.49% |
| 06/22 | 766 | 780 | 759 | 769 | +2.33% | 125,200 | 435億5252万 | -2.47% |
| 06/21 | 745 | 759 | 745 | 751 | +1.08% | 45,000 | 425億6076万 | -4.82% |
| 06/20 | 766 | 771 | 741 | 743 | -3.57% | 73,200 | 421億738万 | -5.95% |
| 06/17 | 774 | 779 | 768 | 771 | -1.6% | 51,400 | 436億6587万 | -2.71% |
| 06/16 | 781 | 790 | 781 | 783 | +0.38% | 58,400 | 443億7427万 | -1.39% |
| 06/15 | 782 | 793 | 780 | 780 | -1.08% | 39,400 | 442億425万 | -1.89% |
| 06/14 | 787 | 798 | 784 | 789 | -1.74% | 56,000 | 446億8596万 | -1.07% |
| 06/13 | 797 | 813 | 797 | 803 | -1.83% | 71,600 | 454億7937万 | +0.44% |
| 06/10 | 823 | 830 | 815 | 818 | -1.51% | 52,400 | 463億2945万 | +2.19% |
| 06/09 | 841 | 841 | 820 | 830 | -0.9% | 85,200 | 470億3786万 | +3.62% |
| 06/08 | 820 | 838 | 818 | 838 | +2.95% | 78,200 | 474億6290万 | +4.56% |
| 06/07 | 809 | 819 | 809 | 814 | +0.93% | 53,000 | 461億277万 | +1.56% |
| 06/06 | 793 | 808 | 793 | 806 | +1.7% | 36,600 | 456億7773万 | +0.75% |
| 06/03 | 797 | 804 | 792 | 793 | -0.31% | 48,600 | 449億1265万 | -0.94% |
| 06/02 | 798 | 798 | 785 | 795 | -0.69% | 50,000 | 450億5433万 | -0.75% |
| 06/01 | 789 | 804 | 789 | 801 | +1.78% | 64,000 | 453億6603万 | -0.19% |
| 05/31 | 775 | 794 | 775 | 787 | +2.21% | 60,800 | 445億7262万 | -2.18% |
| 05/30 | 787 | 791 | 770 | 770 | -1.16% | 164,800 | 436億919万 | -4.53% |
| 05/27 | 785 | 785 | 771 | 779 | -0.32% | 62,400 | 441億1924万 | -3.77% |
| 05/26 | 767 | 784 | 766 | 781 | +1.83% | 59,800 | 442億6092万 | -3.7% |
| 05/25 | 773 | 776 | 762 | 767 | -0.78% | 97,200 | 434億6751万 | -5.66% |
| 05/24 | 804 | 806 | 773 | 773 | -4.03% | 169,000 | 438億755万 | -5.27% |
| 05/23 | 787 | 811 | 784 | 806 | +4.14% | 103,200 | 456億4939万 | -1.53% |
| 05/20 | 787 | 787 | 765 | 774 | -1.34% | 91,800 | 438億3588万 | -5.44% |
| 05/19 | 783 | 791 | 764 | 784 | -0.95% | 64,600 | 444億3094万 | -4.39% |
| 05/18 | 788 | 793 | 787 | 792 | +0.83% | 54,000 | 448億5598万 | -3.71% |
| 05/17 | 784 | 799 | 783 | 785 | -0.51% | 107,800 | 444億8761万 | -4.73% |
| 05/16 | 820 | 820 | 786 | 789 | -2.95% | 80,600 | 447億1430万 | -4.48% |
| 05/13 | 794 | 813 | 780 | 813 | -0.06% | 97,400 | 460億7443万 | -1.81% |
| 05/12 | （IR情報）14:30 2022年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/12 | 816 | 832 | 814 | 814 | -0.85% | 70,200 | 461億277万 | -1.99% |
| 05/11 | 837 | 837 | 816 | 821 | -1.97% | 26,800 | 464億9947万 | -1.26% |
| 05/10 | 825 | 843 | 812 | 837 | +0.84% | 52,600 | 474億3456万 | +0.6% |
| 05/09 | 847 | 849 | 828 | 830 | -2.35% | 38,800 | 470億3786万 | -0.24% |
| 05/06 | 864 | 864 | 842 | 850 | +2.22% | 103,200 | 481億7130万 | +1.92% |
| 05/02 | 831 | 835 | 826 | 832 | 0% | 38,600 | 471億2286万 | -0.42% |
| 04/28 | （IR情報）13:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 04/28 | 791 | 834 | 791 | 832 | +4.92% | 65,800 | 471億2286万 | -0.54% |
| 04/27 | 805 | 818 | 792 | 793 | -2.82% | 146,800 | 449億1265万 | -5.32% |
| 04/26 | 816 | 821 | 808 | 816 | 0% | 40,600 | 462億1611万 | -2.68% |
| 04/25 | 825 | 826 | 815 | 816 | -1.39% | 60,400 | 462億1611万 | -2.8% |
| 04/22 | 834 | 836 | 827 | 827 | -0.9% | 37,200 | 468億6784万 | -1.43% |
| 04/21 | 833 | 837 | 827 | 835 | +0.06% | 38,600 | 472億9288万 | -0.42% |
| 04/20 | 850 | 852 | 832 | 834 | -1.82% | 58,600 | 472億6454万 | -0.48% |
| 04/19 | 846 | 868 | 842 | 850 | +1.43% | 125,800 | 481億4296万 | +1.37% |
| 04/18 | 838 | 843 | 826 | 838 | +0.48% | 48,800 | 474億6290万 | +0.06% |
| 04/15 | 838 | 839 | 825 | 834 | -0.36% | 40,200 | 472億3621万 | -0.42% |
| 04/14 | 818 | 838 | 818 | 837 | +2.14% | 44,600 | 474億623万 | -0.06% |
| 04/13 | 801 | 820 | 801 | 819 | +1.68% | 58,600 | 464億1446万 | -1.92% |
| 04/12 | 819 | 819 | 795 | 806 | -1.65% | 77,600 | 456億4939万 | -3.65% |
| 04/11 | 826 | 841 | 815 | 819 | -0.97% | 71,400 | 464億1446万 | -2.27% |
| 04/08 | 843 | 843 | 825 | 827 | -2.07% | 78,200 | 468億6784万 | -1.43% |
| 04/07 | 842 | 846 | 829 | 845 | +0.36% | 70,800 | 478億5960万 | +0.54% |
| 04/06 | 842 | 851 | 837 | 842 | -0.88% | 63,400 | 476億8959万 | +0.3% |
| 04/05 | 854 | 856 | 846 | 849 | -0.47% | 53,000 | 481億1463万 | +1.31% |
| 04/04 | 849 | 864 | 843 | 853 | +0.83% | 74,200 | 483億4132万 | +2.03% |
| 04/01 | 843 | 849 | 837 | 846 | +0.83% | 41,000 | 479億4461万 | +1.44% |
| 03/31 | （IR情報）13:00 支配株主等に関する事項について |
| 03/31 | 844 | 850 | 837 | 839 | -1.12% | 57,600 | 475億4791万 | +0.84% |
| 03/30 | （IR情報）14:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 03/30 | 870 | 870 | 832 | 849 | -2.75% | 127,000 | 480億8629万 | +2.23% |
| 03/29 | 865 | 875 | 860 | 873 | -0.17% | 106,800 | 494億4642万 | +5.37% |
| 03/28 | 862 | 880 | 859 | 874 | +1.98% | 118,400 | 495億3143万 | +6.07% |
| 03/25 | 847 | 861 | 844 | 857 | +1.66% | 77,400 | 485億6800万 | +4.38% |
| 03/24 | 834 | 844 | 827 | 843 | +1.32% | 72,000 | 477億7459万 | +3.06% |
| 03/23 | 837 | 837 | 824 | 832 | +0.18% | 66,800 | 471億5120万 | +2.09% |
| 03/22 | 825 | 835 | 823 | 831 | +1.28% | 96,600 | 470億6619万 | +2.03% |
| 03/18 | 813 | 825 | 808 | 820 | +0.92% | 73,800 | 464億7114万 | +1.11% |
| 03/17 | 832 | 832 | 806 | 813 | -2.11% | 108,400 | 460億4609万 | +0.43% |
| 03/16 | 826 | 844 | 810 | 830 | +1.1% | 124,200 | 470億3786万 | +2.72% |
| 03/15 | 820 | 831 | 810 | 821 | -1.85% | 75,000 | 465億2781万 | +1.99% |
| 03/14 | 830 | 849 | 798 | 837 | +1.33% | 229,400 | 474億623万 | +4.04% |
| 03/11 | 830 | 831 | 812 | 826 | -1.26% | 79,200 | 467億8283万 | +3.06% |
| 03/10 | 809 | 837 | 808 | 836 | +3.98% | 92,800 | 473億7789万 | +4.76% |
| 03/09 | 818 | 818 | 797 | 804 | -1.95% | 96,000 | 455億6438万 | +1.01% |
| 03/08 | 850 | 850 | 808 | 820 | -4.48% | 171,600 | 464億7114万 | +3.27% |
| 03/07 | 887 | 887 | 853 | 859 | +1% | 262,800 | 486億5301万 | +8.53% |
| 03/04 | 845 | 885 | 830 | 850 | +0.24% | 259,400 | 481億7130万 | +8.28% |
| 03/03 | 845 | 875 | 840 | 848 | +2.73% | 252,400 | 480億5795万 | +8.58% |
| 03/02 | 813 | 844 | 813 | 826 | +1.54% | 118,200 | 467億8283万 | +6.24% |
| 03/01 | 813 | 820 | 809 | 813 | +0.49% | 63,200 | 460億7443万 | +5.04% |
| 02/28 | 798 | 813 | 793 | 809 | +2.34% | 67,400 | 458億4774万 | +5.06% |
| 02/25 | 802 | 802 | 785 | 791 | -2.17% | 55,600 | 447億9931万 | +3.06% |
| 02/24 | 793 | 810 | 776 | 808 | +3.26% | 89,000 | 457億9107万 | +5.76% |
| 02/22 | （IR情報）16:30 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 02/22 | （IR情報）16:30 定款一部変更に関するお知らせ |
| 02/22 | 783 | 795 | 780 | 783 | -1.2% | 30,400 | 443億4593万 | +2.83% |
| 02/21 | 788 | 794 | 788 | 792 | +0.57% | 25,600 | 448億8432万 | +4.35% |
| 02/18 | （IR情報）17:00 新しい「経営理念」、「2030年に向けた経営方針」、及びそれらに基づく「中期経営計画(中計2024)」の策定について |
| 02/18 | 778 | 795 | 774 | 788 | +0.9% | 43,800 | 446億2929万 | +4.17% |
| 02/17 | 790 | 790 | 777 | 781 | -0.95% | 21,800 | 442億3259万 | +3.65% |
| 02/16 | 782 | 791 | 782 | 788 | +0.64% | 33,200 | 446億5763万 | +4.93% |
| 02/15 | 788 | 799 | 778 | 783 | -0.32% | 46,600 | 443億7427万 | +4.54% |
| 02/14 | 770 | 791 | 763 | 786 | +1.62% | 59,800 | 445億1595万 | +5.29% |
| 02/10 | （IR情報）16:00 2021年12月期決算短信〔日本基準〕(連結) |
| 02/10 | 776 | 776 | 764 | 773 | +0.52% | 37,200 | 438億755万 | +4.04% |
| 02/09 | 780 | 780 | 766 | 769 | -1.03% | 36,200 | 435億8086万 | +3.78% |
| 02/08 | 770 | 779 | 769 | 777 | +0.91% | 36,000 | 440億3423万 | +5.14% |
| 02/07 | 782 | 782 | 767 | 770 | -0.96% | 64,600 | 436億3753万 | +4.48% |
| 02/04 | 774 | 783 | 774 | 778 | +0.52% | 28,600 | 440億6257万 | +5.78% |
| 02/03 | 761 | 775 | 760 | 774 | +1.71% | 26,400 | 438億3588万 | +5.53% |
| 02/02 | 778 | 782 | 759 | 761 | -1.36% | 50,200 | 430億9914万 | +3.89% |
| 02/01 | 755 | 774 | 754 | 771 | +2.32% | 65,800 | 436億9420万 | +5.47% |
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。
