| 2022 |
| 08/05 | 1,527 | 1,527 | 1,508 | 1,520 | -0.46% | 14,100 | 430億7081万 | -0.72% |
| 08/04 | 1,532 | 1,532 | 1,522 | 1,527 | -0.26% | 11,800 | 432億6916万 | -0.2% |
| 08/03 | 1,532 | 1,538 | 1,528 | 1,531 | -0.52% | 14,600 | 433億8250万 | +0.13% |
| 08/02 | 1,575 | 1,575 | 1,531 | 1,539 | -1.72% | 20,500 | 436億919万 | +0.65% |
| 08/01 | 1,533 | 1,566 | 1,531 | 1,566 | +1.69% | 13,000 | 443億7427万 | +2.49% |
| 07/29 | 1,579 | 1,579 | 1,538 | 1,540 | -2.53% | 12,300 | 436億3753万 | +0.92% |
| 07/28 | 1,575 | 1,581 | 1,551 | 1,580 | +1.61% | 22,600 | 447億7097万 | +3.61% |
| 07/27 | 1,552 | 1,560 | 1,550 | 1,555 | +0.19% | 8,500 | 440億6257万 | +2.03% |
| 07/26 | 1,552 | 1,561 | 1,547 | 1,552 | 0% | 10,300 | 439億7756万 | +2.04% |
| 07/25 | 1,572 | 1,576 | 1,543 | 1,552 | -0.19% | 12,300 | 439億7756万 | +2.17% |
| 07/22 | 1,561 | 1,567 | 1,551 | 1,555 | -0.64% | 22,500 | 440億6257万 | +2.44% |
| 07/21 | 1,539 | 1,565 | 1,539 | 1,565 | +1.69% | 21,600 | 443億4593万 | +3.03% |
| 07/20 | 1,540 | 1,540 | 1,519 | 1,539 | +0.85% | 23,400 | 436億919万 | +1.32% |
| 07/19 | 1,510 | 1,527 | 1,510 | 1,526 | +1.06% | 13,200 | 432億4082万 | +0.39% |
| 07/15 | 1,532 | 1,532 | 1,510 | 1,510 | -0.85% | 9,400 | 427億8745万 | -0.85% |
| 07/14 | 1,537 | 1,537 | 1,515 | 1,523 | -0.52% | 11,200 | 431億5582万 | -0.33% |
| 07/13 | 1,530 | 1,537 | 1,513 | 1,531 | +0.72% | 14,200 | 433億8250万 | -0.2% |
| 07/12 | 1,540 | 1,541 | 1,510 | 1,520 | -1.23% | 22,900 | 430億7081万 | -1.23% |
| 07/11 | 1,511 | 1,540 | 1,511 | 1,539 | +2.74% | 18,100 | 436億919万 | -0.32% |
| 07/08 | 1,497 | 1,514 | 1,496 | 1,498 | +0.07% | 32,400 | 424億4741万 | -3.17% |
| 07/07 | 1,502 | 1,505 | 1,486 | 1,497 | -0.13% | 18,600 | 424億1908万 | -3.42% |
| 07/06 | 1,509 | 1,510 | 1,484 | 1,499 | -1.7% | 31,200 | 424億7575万 | -3.54% |
| 07/05 | 1,508 | 1,532 | 1,505 | 1,525 | +1.46% | 20,300 | 432億1249万 | -2.12% |
| 07/04 | 1,504 | 1,518 | 1,496 | 1,503 | +0.74% | 18,800 | 425億8909万 | -3.65% |
| 07/01 | 1,518 | 1,523 | 1,478 | 1,492 | -0.27% | 35,900 | 422億7740万 | -4.42% |
| 06/30 | 1,500 | 1,513 | 1,495 | 1,496 | 0% | 21,500 | 423億9074万 | -4.35% |
| 06/29 | 1,536 | 1,551 | 1,496 | 1,496 | -2.79% | 60,700 | 423億9074万 | -4.53% |
| 06/28 | 1,514 | 1,544 | 1,506 | 1,539 | +1.65% | 25,900 | 436億919万 | -1.85% |
| 06/27 | 1,519 | 1,527 | 1,502 | 1,514 | +0.53% | 23,500 | 429億79万 | -3.44% |
| 06/24 | 1,519 | 1,523 | 1,503 | 1,506 | -0.86% | 22,000 | 426億7410万 | -4.2% |
| 06/23 | 1,540 | 1,540 | 1,508 | 1,519 | -1.17% | 29,800 | 430億4247万 | -3.49% |
| 06/22 | 1,531 | 1,559 | 1,517 | 1,537 | +2.33% | 62,600 | 435億5252万 | -2.47% |
| 06/21 | 1,489 | 1,517 | 1,489 | 1,502 | +1.08% | 22,500 | 425億6076万 | -4.82% |
| 06/20 | 1,532 | 1,541 | 1,482 | 1,486 | -3.57% | 36,600 | 421億738万 | -5.95% |
| 06/17 | 1,548 | 1,557 | 1,536 | 1,541 | -1.6% | 25,700 | 436億6587万 | -2.71% |
| 06/16 | 1,561 | 1,580 | 1,561 | 1,566 | +0.38% | 29,200 | 443億7427万 | -1.32% |
| 06/15 | 1,564 | 1,585 | 1,560 | 1,560 | -1.08% | 19,700 | 442億425万 | -1.89% |
| 06/14 | 1,574 | 1,596 | 1,568 | 1,577 | -1.74% | 28,000 | 446億8596万 | -1% |
| 06/13 | 1,593 | 1,625 | 1,593 | 1,605 | -1.83% | 35,800 | 454億7937万 | +0.5% |
| 06/10 | 1,646 | 1,659 | 1,630 | 1,635 | -1.51% | 26,200 | 463億2945万 | +2.25% |
| 06/09 | 1,681 | 1,681 | 1,640 | 1,660 | -0.9% | 42,600 | 470億3786万 | +3.62% |
| 06/08 | 1,640 | 1,675 | 1,636 | 1,675 | +2.95% | 39,100 | 474億6290万 | +4.56% |
| 06/07 | 1,618 | 1,638 | 1,618 | 1,627 | +0.93% | 26,500 | 461億277万 | +1.62% |
| 06/06 | 1,586 | 1,616 | 1,585 | 1,612 | +1.7% | 18,300 | 456億7773万 | +0.75% |
| 06/03 | 1,594 | 1,607 | 1,584 | 1,585 | -0.31% | 24,300 | 449億1265万 | -1% |
| 06/02 | 1,596 | 1,596 | 1,570 | 1,590 | -0.69% | 25,000 | 450億5433万 | -0.75% |
| 06/01 | 1,578 | 1,608 | 1,577 | 1,601 | +1.78% | 32,000 | 453億6603万 | -0.25% |
| 05/31 | 1,550 | 1,588 | 1,550 | 1,573 | +2.21% | 30,400 | 445億7262万 | -2.18% |
| 05/30 | 1,574 | 1,582 | 1,539 | 1,539 | -1.16% | 82,400 | 436億919万 | -4.47% |
| 05/27 | 1,569 | 1,570 | 1,542 | 1,557 | -0.32% | 31,200 | 441億1924万 | -3.77% |
| 05/26 | 1,534 | 1,567 | 1,531 | 1,562 | +1.83% | 29,900 | 442億6092万 | -3.76% |
| 05/25 | 1,545 | 1,552 | 1,523 | 1,534 | -0.78% | 48,600 | 434億6751万 | -5.72% |
| 05/24 | 1,608 | 1,612 | 1,545 | 1,546 | -4.03% | 84,500 | 438億755万 | -5.27% |
| 05/23 | 1,573 | 1,622 | 1,567 | 1,611 | +4.14% | 51,600 | 456億4939万 | -1.53% |
| 05/20 | 1,573 | 1,573 | 1,530 | 1,547 | -1.34% | 45,900 | 438億3588万 | -5.44% |
| 05/19 | 1,565 | 1,581 | 1,528 | 1,568 | -0.95% | 32,300 | 444億3094万 | -4.39% |
| 05/18 | 1,575 | 1,586 | 1,573 | 1,583 | +0.83% | 27,000 | 448億5598万 | -3.65% |
| 05/17 | 1,568 | 1,598 | 1,565 | 1,570 | -0.51% | 53,900 | 444億8761万 | -4.68% |
| 05/16 | 1,639 | 1,640 | 1,571 | 1,578 | -2.95% | 40,300 | 447億1430万 | -4.48% |
| 05/13 | 1,587 | 1,626 | 1,560 | 1,626 | -0.06% | 48,700 | 460億7443万 | -1.87% |
| 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 | 1,631 | 1,663 | 1,627 | 1,627 | -0.85% | 35,100 | 461億277万 | -1.99% |
| 05/11 | 1,674 | 1,674 | 1,631 | 1,641 | -1.97% | 13,400 | 464億9947万 | -1.26% |
| 05/10 | 1,650 | 1,686 | 1,624 | 1,674 | +0.84% | 26,300 | 474億3456万 | +0.6% |
| 05/09 | 1,694 | 1,698 | 1,656 | 1,660 | -2.35% | 19,400 | 470億3786万 | -0.3% |
| 05/06 | 1,727 | 1,727 | 1,684 | 1,700 | +2.22% | 51,600 | 481億7130万 | +1.92% |
| 05/02 | 1,662 | 1,669 | 1,651 | 1,663 | 0% | 19,300 | 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 | 1,582 | 1,667 | 1,582 | 1,663 | +4.92% | 32,900 | 471億2286万 | -0.54% |
| 04/27 | 1,610 | 1,636 | 1,583 | 1,585 | -2.82% | 73,400 | 449億1265万 | -5.26% |
| 04/26 | 1,631 | 1,642 | 1,615 | 1,631 | 0% | 20,300 | 462億1611万 | -2.68% |
| 04/25 | 1,650 | 1,651 | 1,629 | 1,631 | -1.39% | 30,200 | 462億1611万 | -2.8% |
| 04/22 | 1,668 | 1,672 | 1,654 | 1,654 | -0.9% | 18,600 | 468億6784万 | -1.43% |
| 04/21 | 1,665 | 1,673 | 1,654 | 1,669 | +0.06% | 19,300 | 472億9288万 | -0.48% |
| 04/20 | 1,699 | 1,704 | 1,663 | 1,668 | -1.82% | 29,300 | 472億6454万 | -0.48% |
| 04/19 | 1,691 | 1,735 | 1,683 | 1,699 | +1.43% | 62,900 | 481億4296万 | +1.43% |
| 04/18 | 1,675 | 1,685 | 1,651 | 1,675 | +0.48% | 24,400 | 474億6290万 | +0.06% |
| 04/15 | 1,675 | 1,678 | 1,649 | 1,667 | -0.36% | 20,100 | 472億3621万 | -0.36% |
| 04/14 | 1,636 | 1,675 | 1,636 | 1,673 | +2.14% | 22,300 | 474億623万 | -0.06% |
| 04/13 | 1,602 | 1,639 | 1,602 | 1,638 | +1.68% | 29,300 | 464億1446万 | -1.97% |
| 04/12 | 1,637 | 1,638 | 1,589 | 1,611 | -1.65% | 38,800 | 456億4939万 | -3.59% |
| 04/11 | 1,651 | 1,682 | 1,630 | 1,638 | -0.97% | 35,700 | 464億1446万 | -2.21% |
| 04/08 | 1,685 | 1,685 | 1,650 | 1,654 | -2.07% | 39,100 | 468億6784万 | -1.43% |
| 04/07 | 1,683 | 1,692 | 1,657 | 1,689 | +0.36% | 35,400 | 478億5960万 | +0.6% |
| 04/06 | 1,684 | 1,701 | 1,674 | 1,683 | -0.88% | 31,700 | 476億8959万 | +0.3% |
| 04/05 | 1,707 | 1,711 | 1,691 | 1,698 | -0.47% | 26,500 | 481億1463万 | +1.31% |
| 04/04 | 1,698 | 1,728 | 1,686 | 1,706 | +0.83% | 37,100 | 483億4132万 | +2.03% |
| 04/01 | 1,686 | 1,698 | 1,673 | 1,692 | +0.83% | 20,500 | 479億4461万 | +1.5% |
| 03/31 | （IR情報）13:00 支配株主等に関する事項について |
| 03/31 | 1,688 | 1,700 | 1,674 | 1,678 | -1.12% | 28,800 | 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 | 1,740 | 1,740 | 1,663 | 1,697 | -2.75% | 63,500 | 480億8629万 | +2.23% |
| 03/29 | 1,729 | 1,749 | 1,719 | 1,745 | -0.17% | 53,400 | 494億4642万 | +5.44% |
| 03/28 | 1,724 | 1,759 | 1,717 | 1,748 | +1.98% | 59,200 | 495億3143万 | +6% |
| 03/25 | 1,694 | 1,721 | 1,688 | 1,714 | +1.66% | 38,700 | 485億6800万 | +4.45% |
| 03/24 | 1,667 | 1,687 | 1,653 | 1,686 | +1.32% | 36,000 | 477億7459万 | +3.06% |
| 03/23 | 1,673 | 1,673 | 1,648 | 1,664 | +0.18% | 33,400 | 471億5120万 | +2.02% |
| 03/22 | 1,650 | 1,670 | 1,645 | 1,661 | +1.28% | 48,300 | 470億6619万 | +2.09% |
| 03/18 | 1,625 | 1,650 | 1,616 | 1,640 | +0.92% | 36,900 | 464億7114万 | +1.11% |
| 03/17 | 1,663 | 1,664 | 1,612 | 1,625 | -2.11% | 54,200 | 460億4609万 | +0.43% |
| 03/16 | 1,651 | 1,688 | 1,620 | 1,660 | +1.1% | 62,100 | 470億3786万 | +2.79% |
| 03/15 | 1,640 | 1,661 | 1,620 | 1,642 | -1.85% | 37,500 | 465億2781万 | +1.92% |
| 03/14 | 1,660 | 1,698 | 1,595 | 1,673 | +1.33% | 114,700 | 474億623万 | +4.11% |
| 03/11 | 1,659 | 1,661 | 1,624 | 1,651 | -1.26% | 39,600 | 467億8283万 | +3.06% |
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。
