| 2016 |
| 06/30 | 651 | 654 | 645 | 648 | +0.62% | 18,000 | 393億1553万 | 0% |
| 06/29 | 645 | 646 | 636 | 644 | +1.5% | 20,400 | 390億7284万 | -0.46% |
| 06/28 | 626 | 648 | 622 | 635 | -1.93% | 54,600 | 384億9646万 | -1.93% |
| 06/27 | 636 | 652 | 636 | 647 | +0.7% | 57,200 | 392億5486万 | +0.15% |
| 06/24 | 647 | 656 | 625 | 643 | -0.7% | 88,000 | 389億8183万 | -0.54% |
| 06/23 | 648 | 648 | 641 | 647 | -0.15% | 12,800 | 392億5486万 | 0% |
| 06/22 | 645 | 653 | 639 | 648 | +0.47% | 38,400 | 393億1553万 | +0.15% |
| 06/21 | 640 | 650 | 634 | 645 | +0.62% | 50,000 | 391億3351万 | -0.46% |
| 06/20 | 641 | 651 | 641 | 641 | +2.4% | 31,600 | 388億9083万 | -1.23% |
| 06/17 | 637 | 637 | 621 | 626 | -0.08% | 111,200 | 379億8074万 | -3.54% |
| 06/16 | 635 | 635 | 621 | 627 | -1.26% | 67,800 | 380億1108万 | -3.47% |
| 06/15 | 629 | 639 | 629 | 635 | -0.24% | 35,000 | 384億9646万 | -2.38% |
| 06/14 | 646 | 659 | 629 | 636 | -2.6% | 38,200 | 385億8746万 | -2.3% |
| 06/13 | 658 | 658 | 644 | 653 | -2.61% | 49,200 | 396億1889万 | +0.15% |
| 06/10 | 678 | 680 | 661 | 671 | +1.82% | 72,000 | 406億8065万 | +3% |
| 06/09 | 660 | 665 | 659 | 659 | -0.75% | 26,000 | 399億5259万 | +1.31% |
| 06/08 | 650 | 670 | 647 | 664 | +1.07% | 34,200 | 402億5595万 | +2.23% |
| 06/07 | 656 | 662 | 654 | 657 | +0.15% | 19,200 | 398億3124万 | +1.31% |
| 06/06 | 638 | 657 | 638 | 656 | +0.46% | 23,800 | 397億7057万 | +1.16% |
| 06/03 | 652 | 657 | 649 | 653 | -0.31% | 11,800 | 395億8855万 | +0.69% |
| 06/02 | 657 | 659 | 652 | 655 | -0.38% | 35,000 | 397億990万 | +0.85% |
| 06/01 | 652 | 663 | 652 | 657 | +0.38% | 26,200 | 398億6158万 | +1.08% |
| 05/31 | 645 | 664 | 645 | 655 | +0.77% | 25,400 | 397億990万 | +0.54% |
| 05/30 | 645 | 655 | 642 | 650 | +0.85% | 19,800 | 394億654万 | -0.23% |
| 05/27 | 638 | 653 | 624 | 644 | +1.02% | 48,400 | 390億7284万 | -1.08% |
| 05/26 | 637 | 639 | 633 | 638 | +1.19% | 28,800 | 386億7847万 | -2.07% |
| 05/25 | 636 | 641 | 629 | 630 | 0% | 18,800 | 382億2343万 | -3.37% |
| 05/24 | 642 | 642 | 628 | 630 | -2.02% | 39,000 | 382億2343万 | -3.52% |
| 05/23 | 647 | 652 | 636 | 643 | -2.58% | 37,200 | 390億1217万 | -1.68% |
| 05/20 | 660 | 669 | 648 | 660 | +0.08% | 16,600 | 400億4360万 | +0.92% |
| 05/19 | 677 | 677 | 648 | 660 | -1.2% | 28,000 | 400億1326万 | +1% |
| 05/18 | 665 | 684 | 664 | 668 | +0.15% | 33,000 | 404億9864万 | +2.38% |
| 05/17 | 651 | 685 | 651 | 667 | +2.62% | 28,000 | 404億3796万 | +2.22% |
| 05/16 | 625 | 675 | 625 | 650 | +3.92% | 39,000 | 394億654万 | -0.54% |
| 05/13 | 648 | 657 | 625 | 625 | -4.14% | 36,600 | 379億2007万 | -4.58% |
| 05/12 | 16:40 平成28年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/12 | 650 | 667 | 648 | 652 | -0.46% | 24,000 | 395億5822万 | -0.91% |
| 05/11 | 662 | 666 | 648 | 655 | +0.46% | 30,000 | 397億4023万 | -0.76% |
| 05/10 | 639 | 652 | 629 | 652 | +2.76% | 35,800 | 395億5822万 | -1.36% |
| 05/09 | 633 | 641 | 618 | 635 | 0% | 42,400 | 384億9646万 | -4.3% |
| 05/06 | 638 | 643 | 625 | 635 | +0.16% | 35,200 | 384億9646万 | -4.73% |
| 05/02 | 630 | 634 | 626 | 634 | -2.16% | 36,200 | 384億3578万 | -5.31% |
| 04/28 | 669 | 679 | 637 | 648 | -1.67% | 39,600 | 392億8519万 | -3.5% |
| 04/27 | 662 | 674 | 658 | 659 | +0.38% | 35,800 | 399億5259万 | -2.15% |
| 04/26 | 668 | 688 | 648 | 656 | -3.17% | 46,600 | 398億91万 | -2.81% |
| 04/25 | 11:00 ストックオプション(新株予約権)の発行内容確定に関するお知らせ |
| 04/25 | 685 | 689 | 669 | 678 | -1.09% | 22,600 | 411億536万 | +0.07% |
| 04/22 | 683 | 689 | 671 | 685 | +0.37% | 34,800 | 415億6040万 | +0.88% |
| 04/21 | 678 | 690 | 661 | 683 | +4.12% | 50,000 | 414億872万 | +0.52% |
| 04/20 | 650 | 667 | 647 | 656 | +0.77% | 38,200 | 397億7057万 | -3.6% |
| 04/19 | 650 | 654 | 643 | 651 | +2.52% | 21,600 | 394億6721万 | -4.62% |
| 04/18 | 626 | 641 | 626 | 635 | -2.91% | 27,200 | 384億9646万 | -7.37% |
| 04/15 | 647 | 659 | 645 | 654 | -1.13% | 23,400 | 396億4923万 | -4.74% |
| 04/14 | 667 | 667 | 646 | 661 | +1.38% | 39,200 | 401億427万 | -3.78% |
| 04/13 | 650 | 658 | 645 | 652 | +2.52% | 25,200 | 395億5822万 | -5.23% |
| 04/12 | 638 | 651 | 631 | 636 | -0.55% | 49,200 | 385億8746万 | -7.69% |
| 04/11 | 643 | 651 | 635 | 640 | -0.85% | 37,600 | 387億9982万 | -7.18% |
| 04/08 | 661 | 668 | 639 | 645 | -4.09% | 123,200 | 391億3351万 | -6.66% |
| 04/07 | 683 | 691 | 668 | 673 | -2.18% | 32,600 | 408億200万 | -2.68% |
| 04/06 | 693 | 706 | 681 | 688 | -0.87% | 49,600 | 417億1208万 | -0.22% |
| 04/05 | 694 | 700 | 685 | 694 | -1.42% | 73,400 | 420億7611万 | +1.09% |
| 04/04 | 698 | 711 | 693 | 704 | +1.88% | 55,600 | 426億8283万 | +3% |
| 04/01 | 705 | 708 | 687 | 691 | -0.65% | 77,600 | 418億9410万 | +1.69% |
| 03/31 | 14:00 支配株主等に関する事項について |
| 03/31 | 687 | 702 | 687 | 695 | +1.24% | 47,000 | 421億6712万 | +2.81% |
| 03/30 | 13:00 ストックオプション(新株予約権)の発行に関するお知らせ |
| 03/30 | 708 | 711 | 680 | 687 | -3.51% | 61,400 | 416億5141万 | +2.16% |
| 03/29 | 710 | 713 | 699 | 712 | +0.57% | 55,600 | 431億6821万 | +6.35% |
| 03/28 | 707 | 709 | 697 | 708 | +1.07% | 39,200 | 429億2552万 | +6.39% |
| 03/25 | 688 | 702 | 688 | 700 | +1.16% | 34,600 | 424億7048万 | +5.9% |
| 03/24 | 705 | 709 | 688 | 692 | -1.98% | 37,800 | 419億8510万 | +5.17% |
| 03/23 | 715 | 719 | 691 | 706 | -0.91% | 31,600 | 428億3451万 | +7.79% |
| 03/22 | 717 | 719 | 690 | 713 | +0.28% | 89,400 | 432億2888万 | +9.45% |
| 03/18 | 702 | 711 | 688 | 711 | +0.78% | 71,600 | 431億754万 | +9.48% |
| 03/17 | 707 | 718 | 693 | 705 | 0% | 62,400 | 427億7384万 | +8.8% |
| 03/16 | 699 | 715 | 691 | 705 | -0.14% | 44,200 | 427億7384万 | +8.63% |
| 03/15 | 703 | 709 | 687 | 706 | -0.21% | 58,600 | 428億3451万 | +8.62% |
| 03/14 | 683 | 710 | 680 | 708 | +4.51% | 45,600 | 429億2552万 | +8.35% |
| 03/11 | 662 | 682 | 660 | 677 | -0.73% | 98,200 | 410億7502万 | +3.36% |
| 03/10 | 677 | 697 | 677 | 682 | +0.74% | 63,400 | 413億7838万 | +3.81% |
| 03/09 | 661 | 679 | 656 | 677 | +1.96% | 61,200 | 410億7502万 | +2.42% |
| 03/08 | 649 | 670 | 649 | 664 | +0.91% | 50,200 | 402億8628万 | -0.15% |
| 03/07 | 674 | 677 | 650 | 658 | -2.95% | 83,200 | 399億2225万 | -1.79% |
| 03/04 | 635 | 685 | 633 | 678 | +6.52% | 56,800 | 411億3569万 | +0.59% |
| 03/03 | 628 | 652 | 624 | 637 | 0% | 41,800 | 386億1780万 | -5.84% |
| 03/02 | 629 | 643 | 625 | 637 | +3.83% | 39,200 | 386億1780万 | -6.4% |
| 03/01 | 612 | 622 | 602 | 613 | -0.33% | 38,200 | 371億9201万 | -10.25% |
| 02/29 | 623 | 629 | 614 | 615 | +0.65% | 61,400 | 373億1335万 | -10.61% |
| 02/26 | 597 | 612 | 597 | 611 | +2.69% | 53,800 | 370億7066万 | -11.83% |
| 02/25 | 603 | 608 | 595 | 595 | -1.24% | 91,600 | 360億9991万 | -14.39% |
| 02/24 | 610 | 633 | 601 | 603 | -0.74% | 96,400 | 365億5495万 | -13.81% |
| 02/23 | 613 | 626 | 607 | 607 | -0.9% | 37,200 | 368億2797万 | -13.78% |
| 02/22 | 613 | 616 | 604 | 613 | -1.53% | 47,000 | 371億6167万 | -13.49% |
| 02/19 | 626 | 628 | 610 | 622 | -0.48% | 85,600 | 377億3805万 | -12.76% |
| 02/18 | 623 | 632 | 617 | 625 | +2.71% | 156,200 | 379億2007万 | -12.83% |
| 02/17 | 618 | 619 | 600 | 609 | -1.54% | 81,800 | 369億1898万 | -15.72% |
| 02/16 | 658 | 658 | 609 | 618 | -6.15% | 149,200 | 374億9537万 | -14.99% |
| 02/15 | 658 | 689 | 650 | 659 | -3.52% | 107,000 | 399億5259万 | -10.16% |
| 02/12 | 16:30 平成27年12月期決算短信[日本基準](連結) |
| 02/12 | 711 | 718 | 683 | 683 | -5.01% | 46,000 | 414億872万 | -7.52% |
| 02/10 | 741 | 744 | 709 | 719 | -3.04% | 32,800 | 435億9291万 | -3.3% |
| 02/09 | 757 | 764 | 740 | 741 | -5.24% | 77,800 | 449億5804万 | -0.67% |
| 02/08 | 743 | 787 | 727 | 782 | +5.32% | 26,000 | 474億4559万 | +4.27% |
| 02/05 | 735 | 753 | 734 | 743 | -0.67% | 23,400 | 450億4905万 | -1.39% |
| 02/04 | 760 | 763 | 742 | 748 | -1.97% | 24,000 | 453億5241万 | -1.39% |
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。
