| 2023 |
| 03/14 | 1,105 | 1,105 | 1,064 | 1,069 | -4.98% | 203,400 | 605億5416万 | -1.7% |
| 03/13 | （IR情報）11:30 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 03/13 | 1,126 | 1,141 | 1,114 | 1,125 | -2.13% | 147,200 | 637億2780万 | +3.74% |
| 03/10 | 1,158 | 1,184 | 1,145 | 1,149 | -1.42% | 264,200 | 651億1626万 | +6.59% |
| 03/09 | 1,126 | 1,168 | 1,126 | 1,166 | +3.55% | 221,200 | 660億5135万 | +8.72% |
| 03/08 | 1,121 | 1,139 | 1,119 | 1,126 | +0.13% | 162,800 | 637億8447万 | +5.58% |
| 03/07 | 1,090 | 1,124 | 1,088 | 1,124 | +3.31% | 175,600 | 636億9946万 | +5.94% |
| 03/06 | 1,130 | 1,131 | 1,084 | 1,088 | -3.29% | 203,200 | 616億5926万 | +3.03% |
| 03/03 | 1,100 | 1,129 | 1,095 | 1,125 | +2.97% | 193,600 | 637億5613万 | +6.84% |
| 03/02 | 1,089 | 1,094 | 1,075 | 1,093 | +0.92% | 125,800 | 619億1429万 | +4.25% |
| 03/01 | 1,070 | 1,086 | 1,070 | 1,083 | +0.19% | 183,000 | 613億4757万 | +3.59% |
| 02/28 | 1,099 | 1,099 | 1,078 | 1,081 | -1.64% | 109,600 | 612億3422万 | +3.79% |
| 02/27 | 1,110 | 1,110 | 1,095 | 1,099 | -0.99% | 145,400 | 622億5432万 | +5.83% |
| 02/24 | 1,149 | 1,149 | 1,107 | 1,110 | -1.99% | 166,800 | 628億7771万 | +7.3% |
| 02/22 | 1,155 | 1,170 | 1,128 | 1,132 | -1.48% | 274,200 | 641億5284万 | +10.12% |
| 02/21 | 1,117 | 1,167 | 1,107 | 1,149 | +4.55% | 538,400 | 651億1626万 | +12.32% |
| 02/20 | 1,108 | 1,133 | 1,085 | 1,099 | +1.1% | 425,400 | 622億8266万 | +8.17% |
| 02/17 | 1,035 | 1,091 | 1,035 | 1,087 | +5.02% | 435,200 | 616億259万 | +7.41% |
| 02/16 | 1,032 | 1,046 | 1,027 | 1,035 | +1.87% | 228,000 | 586億5564万 | +2.68% |
| 02/15 | 1,015 | 1,030 | 973 | 1,016 | -0.25% | 309,400 | 575億7887万 | +0.89% |
| 02/14 | 1,028 | 1,040 | 987 | 1,019 | -3.23% | 517,400 | 577億2055万 | +1.14% |
| 02/13 | （IR情報）16:30 2022年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,056 | 1,073 | 1,045 | 1,053 | +0.29% | 470,800 | 596億4740万 | +4.73% |
| 02/10 | 1,048 | 1,053 | 1,038 | 1,050 | +0.19% | 167,800 | 594億7739万 | +4.85% |
| 02/09 | 1,039 | 1,056 | 1,037 | 1,048 | +1.01% | 258,800 | 593億6404万 | +4.96% |
| 02/08 | 1,029 | 1,049 | 1,027 | 1,037 | +1.37% | 208,800 | 587億6899万 | +4.33% |
| 02/07 | 1,011 | 1,040 | 1,008 | 1,023 | +2.4% | 330,800 | 579億7558万 | +2.92% |
| 02/06 | 999 | 1,004 | 985 | 999 | +2.78% | 158,000 | 566億1544万 | +0.5% |
| 02/03 | 990 | 990 | 971 | 972 | -1.87% | 97,600 | 550億8530万 | -2.21% |
| 02/02 | 1,005 | 1,007 | 989 | 991 | -1.44% | 77,400 | 561億3373万 | -0.45% |
| 02/01 | 1,012 | 1,012 | 1,002 | 1,005 | -0.05% | 65,800 | 569億5548万 | +0.9% |
| 01/31 | 1,000 | 1,007 | 983 | 1,006 | -0.49% | 122,200 | 569億8381万 | +0.95% |
| 01/30 | 1,019 | 1,028 | 1,010 | 1,011 | -0.25% | 62,400 | 572億6717万 | +1.46% |
| 01/27 | 1,003 | 1,020 | 995 | 1,013 | +1.76% | 125,200 | 574億885万 | +1.71% |
| 01/26 | 1,005 | 1,006 | 992 | 996 | -0.95% | 71,600 | 564億1709万 | -0.25% |
| 01/25 | 1,009 | 1,009 | 1,001 | 1,005 | -0.15% | 54,800 | 569億5548万 | +0.5% |
| 01/24 | 1,002 | 1,010 | 994 | 1,007 | +1.16% | 92,000 | 570億4049万 | +0.25% |
| 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。
