| 2023 |
| 01/23 | 994 | 1,004 | 986 | 995 | +0.91% | 134,400 | 563億8876万 | -1.49% |
| 01/20 | 976 | 992 | 976 | 986 | +0.72% | 64,600 | 558億7871万 | -2.95% |
| 01/19 | 990 | 990 | 978 | 979 | -1.36% | 51,200 | 554億8200万 | -4.21% |
| 01/18 | 989 | 1,001 | 977 | 993 | +0.3% | 87,600 | 562億4708万 | -3.45% |
| 01/17 | 987 | 998 | 987 | 990 | +0.46% | 42,800 | 560億7706万 | -4.21% |
| 01/16 | 982 | 999 | 982 | 985 | -0.86% | 51,200 | 558億2204万 | -5.2% |
| 01/13 | 1,005 | 1,015 | 993 | 994 | -1.92% | 100,800 | 563億375万 | -5.02% |
| 01/12 | 1,000 | 1,013 | 1,000 | 1,013 | +1.35% | 100,200 | 574億885万 | -3.62% |
| 01/11 | 990 | 1,008 | 986 | 1,000 | +1.83% | 115,400 | 566億4378万 | -5.44% |
| 01/10 | 962 | 986 | 962 | 982 | +2.24% | 159,200 | 556億2368万 | -7.75% |
| 01/06 | 948 | 974 | 944 | 960 | +0.73% | 164,000 | 544億523万 | -10.45% |
| 01/05 | 970 | 973 | 953 | 953 | -1.9% | 148,800 | 540億853万 | -11.92% |
| 01/04 | 1,017 | 1,020 | 970 | 972 | -4.8% | 174,000 | 550億5696万 | -10.95% |
| 2022 |
| 12/30 | 1,017 | 1,034 | 1,014 | 1,021 | +0.39% | 93,800 | 578億3390万 | -7.23% |
| 12/29 | 1,000 | 1,018 | 981 | 1,017 | +0.99% | 147,200 | 576億721万 | -8.18% |
| 12/28 | 1,000 | 1,009 | 990 | 1,007 | +0.4% | 131,600 | 570億4049万 | -9.49% |
| 12/27 | 1,000 | 1,012 | 996 | 1,003 | -0.1% | 272,800 | 568億1380万 | -10.33% |
| 12/26 | 1,004 | 1,009 | 989 | 1,004 | 0% | 181,200 | 568億7047万 | -10.56% |
| 12/23 | 1,000 | 1,016 | 992 | 1,004 | -0.45% | 119,000 | 568億7047万 | -10.88% |
| 12/22 | 1,022 | 1,030 | 1,004 | 1,008 | -1.42% | 151,400 | 571億2549万 | -10.64% |
| 12/21 | （IR情報）16:30 長期経営ビジョン「VISION2030」の策定について |
| 12/21 | 1,030 | 1,036 | 1,012 | 1,023 | -2.43% | 234,600 | 579億4724万 | -9.59% |
| 12/20 | 1,066 | 1,075 | 1,034 | 1,048 | -1.64% | 244,200 | 593億9238万 | -7.5% |
| 12/19 | 1,092 | 1,099 | 1,062 | 1,066 | -3.88% | 232,200 | 603億8414万 | -5.87% |
| 12/16 | 1,141 | 1,141 | 1,102 | 1,109 | -4.19% | 267,400 | 628億2104万 | -2.08% |
| 12/15 | 1,147 | 1,166 | 1,139 | 1,157 | +1.05% | 155,400 | 655億6964万 | +2.21% |
| 12/14 | 1,135 | 1,145 | 1,127 | 1,145 | +1.46% | 77,200 | 648億8957万 | +1.24% |
| 12/13 | 1,143 | 1,164 | 1,128 | 1,129 | -0.7% | 198,000 | 639億5448万 | -0.13% |
| 12/12 | 1,115 | 1,142 | 1,109 | 1,137 | +1.93% | 135,800 | 644億786万 | +0.66% |
| 12/09 | 1,123 | 1,125 | 1,086 | 1,115 | -1.28% | 257,000 | 631億8941万 | -1.15% |
| 12/08 | （5%ルール）合同資源（17.3%） |
| 12/08 | 1,165 | 1,175 | 1,126 | 1,130 | -2.08% | 216,000 | 640億1116万 | +0.31% |
| 12/07 | 1,140 | 1,159 | 1,127 | 1,154 | +1.59% | 176,200 | 653億7129万 | +2.72% |
| 12/06 | 1,131 | 1,154 | 1,129 | 1,136 | -1.09% | 139,000 | 643億5119万 | +1.57% |
| 12/05 | 1,165 | 1,169 | 1,136 | 1,148 | -1.75% | 144,400 | 650億5959万 | +3.05% |
| 12/02 | 1,175 | 1,180 | 1,149 | 1,169 | -1.89% | 235,600 | 662億2137万 | +5.37% |
| 12/01 | 1,205 | 1,224 | 1,159 | 1,191 | -1.85% | 412,800 | 674億9649万 | +7.98% |
| 11/30 | 1,191 | 1,240 | 1,189 | 1,214 | +2.36% | 343,600 | 687億7162万 | +10.72% |
| 11/29 | 1,178 | 1,200 | 1,163 | 1,186 | +0.42% | 199,600 | 671億8480万 | +9.26% |
| 11/28 | 1,212 | 1,221 | 1,176 | 1,181 | -0.96% | 280,000 | 669億144万 | +9.71% |
| 11/25 | 1,165 | 1,192 | 1,161 | 1,192 | +2.63% | 174,800 | 675億5316万 | +11.72% |
| 11/24 | 1,147 | 1,164 | 1,131 | 1,162 | +1.89% | 257,000 | 658億2466万 | +9.99% |
| 11/22 | 1,118 | 1,141 | 1,118 | 1,140 | +2.75% | 157,000 | 646億621万 | +8.99% |
| 11/21 | 1,106 | 1,118 | 1,100 | 1,110 | +1.6% | 150,200 | 628億7771万 | +7.09% |
| 11/18 | 1,072 | 1,101 | 1,072 | 1,092 | +1.87% | 131,200 | 618億8595万 | +6.23% |
| 11/17 | 1,077 | 1,088 | 1,067 | 1,072 | -1.2% | 119,400 | 607億5251万 | +5.1% |
| 11/16 | 1,068 | 1,093 | 1,068 | 1,085 | +2.31% | 201,000 | 614億8925万 | +7.21% |
| 11/15 | 1,032 | 1,065 | 1,032 | 1,061 | +2.81% | 139,400 | 601億78万 | +5.42% |
| 11/14 | 1,055 | 1,058 | 1,026 | 1,032 | -2.5% | 262,200 | 584億5729万 | +3.25% |
| 11/11 | 1,098 | 1,098 | 1,053 | 1,058 | -5.37% | 571,400 | 599億5910万 | +6.65% |
| 11/10 | （IR情報）18:30 (訂正)2022年12月期第3四半期決算短信[日本基準](連結)の一部訂正について |
| 11/10 | （IR情報）15:30 2022年12月期(第9期)配当予想の修正に関するお知らせ |
| 11/10 | （IR情報）15:30 2022年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/10 | 1,146 | 1,158 | 1,100 | 1,118 | -0.49% | 416,800 | 633億5943万 | +13.73% |
| 11/09 | 1,115 | 1,133 | 1,099 | 1,124 | +1.08% | 318,200 | 636億7112万 | +15.59% |
| 11/08 | 1,116 | 1,120 | 1,095 | 1,112 | +0.05% | 289,600 | 629億9106万 | +15.66% |
| 11/07 | 1,138 | 1,141 | 1,086 | 1,111 | -0.13% | 462,800 | 629億6272万 | +17.07% |
| 11/04 | 1,065 | 1,114 | 1,060 | 1,113 | +4.46% | 783,600 | 630億4773万 | +18.73% |
| 11/02 | 1,050 | 1,067 | 1,050 | 1,065 | +1.72% | 342,200 | 603億5580万 | +15.26% |
| 11/01 | 1,045 | 1,061 | 1,037 | 1,047 | +0.92% | 342,600 | 593億3571万 | +14.68% |
| 10/31 | 1,030 | 1,040 | 1,020 | 1,038 | +0.92% | 258,800 | 587億9732万 | +14.89% |
| 10/28 | 1,030 | 1,039 | 1,018 | 1,028 | -0.63% | 358,200 | 582億5894万 | +14.86% |
| 10/27 | 1,025 | 1,050 | 1,017 | 1,035 | +1.87% | 503,000 | 586億2731万 | +16.63% |
| 10/26 | 996 | 1,026 | 996 | 1,016 | +1.15% | 219,000 | 575億5053万 | +15.53% |
| 10/25 | 967 | 1,022 | 959 | 1,004 | +4.86% | 711,400 | 568億9881万 | +15.14% |
| 10/24 | 961 | 974 | 948 | 958 | +1% | 304,000 | 542億6355万 | +10.57% |
| 10/21 | 955 | 955 | 938 | 948 | -1.1% | 146,800 | 537億2517万 | +9.98% |
| 10/20 | 924 | 963 | 920 | 959 | +4.58% | 339,800 | 543億2022万 | +11.58% |
| 10/19 | 902 | 923 | 896 | 917 | +1.66% | 82,800 | 519億3999万 | +7.32% |
| 10/18 | 907 | 907 | 890 | 902 | +0.45% | 101,400 | 510億8991万 | +5.81% |
| 10/17 | 897 | 908 | 891 | 898 | -1.1% | 92,200 | 508億6322万 | +5.59% |
| 10/14 | 910 | 915 | 891 | 908 | +1.91% | 178,000 | 514億2995万 | +7.14% |
| 10/13 | 895 | 910 | 891 | 891 | +0.23% | 168,000 | 504億6652万 | +5.51% |
| 10/12 | 913 | 920 | 885 | 889 | -4.41% | 561,800 | 503億5318万 | +5.52% |
| 10/11 | 938 | 970 | 922 | 930 | +5.93% | 1,268,200 | 526億7673万 | +10.92% |
| 10/07 | 842 | 883 | 842 | 878 | +3.3% | 205,600 | 497億2978万 | +5.22% |
| 10/06 | 850 | 863 | 847 | 850 | +0.06% | 105,600 | 481億4296万 | +1.98% |
| 10/05 | 850 | 854 | 844 | 849 | 0% | 83,800 | 481億1463万 | +1.92% |
| 10/04 | 853 | 860 | 841 | 849 | +1.98% | 195,800 | 481億1463万 | +2.17% |
| 10/03 | 812 | 834 | 812 | 833 | +2.59% | 84,000 | 471億7954万 | +0.42% |
| 09/30 | 810 | 830 | 810 | 812 | -1.52% | 51,400 | 459億8942万 | -1.99% |
| 09/29 | 816 | 831 | 815 | 824 | +4.24% | 109,600 | 466億9782万 | -0.36% |
| 09/28 | 790 | 795 | 781 | 791 | +0.13% | 56,200 | 447億9931万 | -4.18% |
| 09/27 | 788 | 798 | 786 | 790 | -0.44% | 52,000 | 447億4264万 | -4.19% |
| 09/26 | 824 | 824 | 793 | 793 | -5.09% | 88,200 | 449億4099万 | -3.65% |
| 09/22 | 823 | 836 | 817 | 836 | +0.66% | 39,000 | 473億4955万 | +1.64% |
| 09/21 | 820 | 840 | 819 | 830 | -0.18% | 68,400 | 470億3786万 | +1.34% |
| 09/20 | 836 | 840 | 825 | 832 | 0% | 36,600 | 471億2286万 | +1.9% |
| 09/16 | 850 | 850 | 830 | 832 | -3.09% | 119,400 | 471億2286万 | +2.28% |
| 09/15 | 872 | 875 | 855 | 858 | -1.04% | 73,800 | 486億2468万 | +5.8% |
| 09/14 | 845 | 872 | 844 | 867 | +1.34% | 134,000 | 491億3472万 | +7.43% |
| 09/13 | 862 | 867 | 849 | 856 | 0% | 110,000 | 484億8300万 | +6.54% |
| 09/12 | 870 | 876 | 855 | 856 | -0.41% | 118,400 | 484億8300万 | +7.07% |
| 09/09 | 849 | 863 | 848 | 859 | +1.72% | 184,000 | 486億8135万 | +8.05% |
| 09/08 | 834 | 845 | 831 | 845 | +1.87% | 171,400 | 478億5960万 | +6.63% |
| 09/07 | 832 | 836 | 821 | 829 | -0.18% | 97,400 | 469億8118万 | +5.07% |
| 09/06 | 838 | 838 | 822 | 831 | +0.48% | 98,400 | 470億6619万 | +5.66% |
| 09/05 | 813 | 827 | 811 | 827 | +1.79% | 112,800 | 468億3950万 | +5.42% |
| 09/02 | 820 | 822 | 802 | 812 | -0.55% | 94,200 | 460億1776万 | +3.84% |
| 09/01 | 829 | 829 | 817 | 817 | -2.97% | 112,600 | 462億7278万 | +4.55% |
| 08/31 | 833 | 849 | 829 | 842 | -1% | 121,000 | 476億8959万 | +7.88% |
| 08/30 | 816 | 850 | 814 | 850 | +5.99% | 180,800 | 481億7130万 | +9.4% |
| 08/29 | 788 | 808 | 783 | 802 | +0.12% | 137,800 | 454億5104万 | +3.62% |
| 08/26 | 809 | 812 | 796 | 801 | -0.37% | 83,800 | 453億9436万 | +3.62% |
| 08/25 | 796 | 812 | 796 | 804 | +0.75% | 134,400 | 455億6438万 | +4.15% |
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。
