| 2023 |
| 04/27 | 1,193 | 1,200 | 1,168 | 1,186 | -2.39% | 212,000 | 672億1313万 | +5.52% |
| 04/26 | （IR情報）12:00 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 |
| 04/26 | 1,230 | 1,238 | 1,199 | 1,215 | -2.37% | 216,800 | 688億5662万 | +8.77% |
| 04/25 | 1,238 | 1,247 | 1,225 | 1,245 | +1.55% | 142,000 | 705億2845万 | +12.12% |
| 04/24 | 1,255 | 1,270 | 1,213 | 1,226 | -0.77% | 257,600 | 694億5168万 | +11.41% |
| 04/21 | 1,213 | 1,238 | 1,208 | 1,235 | +1.81% | 142,600 | 699億9007万 | +12.99% |
| 04/20 | 1,242 | 1,249 | 1,209 | 1,213 | -2.41% | 160,000 | 687億4328万 | +11.69% |
| 04/19 | 1,200 | 1,258 | 1,199 | 1,243 | +3.84% | 384,400 | 704億4344万 | +15.09% |
| 04/18 | 1,159 | 1,207 | 1,150 | 1,197 | +3.91% | 329,800 | 678億3653万 | +11.56% |
| 04/17 | 1,143 | 1,158 | 1,126 | 1,152 | +1.01% | 149,400 | 652億8628万 | +7.66% |
| 04/14 | 1,117 | 1,155 | 1,117 | 1,141 | +2.84% | 210,800 | 646億3455万 | +6.59% |
| 04/13 | 1,139 | 1,139 | 1,107 | 1,109 | -1.64% | 134,400 | 628億4938万 | +3.55% |
| 04/12 | 1,072 | 1,132 | 1,072 | 1,128 | +5.23% | 248,200 | 638億9781万 | +5.18% |
| 04/11 | 1,073 | 1,076 | 1,058 | 1,072 | +0.8% | 70,000 | 607億2417万 | +0.05% |
| 04/10 | 1,079 | 1,079 | 1,058 | 1,063 | -0.05% | 90,600 | 602億4246万 | -0.84% |
| 04/07 | 1,067 | 1,075 | 1,059 | 1,064 | -0.33% | 79,000 | 602億7080万 | -1.07% |
| 04/06 | 1,084 | 1,091 | 1,061 | 1,067 | -3% | 122,000 | 604億6915万 | -0.84% |
| 04/05 | 1,112 | 1,145 | 1,100 | 1,100 | -1.74% | 195,000 | 623億3933万 | +2.23% |
| 04/04 | 1,146 | 1,150 | 1,118 | 1,120 | -0.31% | 210,000 | 634億4444万 | +4.04% |
| 04/03 | 1,097 | 1,150 | 1,093 | 1,123 | +6.45% | 265,800 | 636億4279万 | +4.47% |
| 03/31 | 1,058 | 1,069 | 1,048 | 1,055 | +0.48% | 95,800 | 597億8908万 | -1.77% |
| 03/30 | 1,063 | 1,063 | 1,039 | 1,050 | -0.38% | 70,000 | 595億572万 | -2.51% |
| 03/29 | （IR情報）15:00 支配株主等に関する事項について |
| 03/29 | 1,034 | 1,057 | 1,034 | 1,054 | +1.64% | 112,800 | 597億3241万 | -2.5% |
| 03/28 | （IR情報）17:00 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 |
| 03/28 | 1,018 | 1,042 | 1,018 | 1,037 | +1.97% | 74,000 | 587億6899万 | -4.25% |
| 03/27 | 1,010 | 1,028 | 1,000 | 1,017 | +1.7% | 84,400 | 576億3554万 | -6.27% |
| 03/24 | 1,006 | 1,006 | 993 | 1,000 | -1.23% | 68,800 | 566億7212万 | -7.92% |
| 03/23 | （IR情報）16:00 主要子会社役員の管掌等に関するお知らせ |
| 03/23 | 1,001 | 1,014 | 994 | 1,013 | -0.59% | 110,000 | 573億8052万 | -6.77% |
| 03/22 | 1,038 | 1,043 | 1,017 | 1,019 | +0.1% | 65,200 | 577億2055万 | -6.3% |
| 03/20 | 1,025 | 1,041 | 1,010 | 1,018 | -2.35% | 100,200 | 576億6388万 | -6.48% |
| 03/17 | 1,063 | 1,063 | 1,042 | 1,042 | -0.33% | 75,400 | 590億5235万 | -4.32% |
| 03/16 | 1,041 | 1,052 | 1,029 | 1,046 | -2.61% | 118,200 | 592億5070万 | -4.08% |
| 03/15 | 1,092 | 1,092 | 1,064 | 1,074 | +0.47% | 89,200 | 608億3752万 | -1.42% |
| 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% |
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。
