| 2016 |
| 08/24 | 625 | 630 | 621 | 630 | +1.2% | 38,400 | 382億2343万 | -7.89% |
| 08/23 | 635 | 635 | 621 | 623 | -1.89% | 25,800 | 377億6839万 | -9.52% |
| 08/22 | 635 | 637 | 627 | 635 | +0.4% | 13,200 | 384億9646万 | -8.18% |
| 08/19 | 630 | 641 | 630 | 632 | +0.48% | 16,000 | 383億4478万 | -8.8% |
| 08/18 | 632 | 637 | 627 | 629 | -0.47% | 30,200 | 381億6276万 | -9.5% |
| 08/17 | 645 | 652 | 628 | 632 | -2.69% | 42,400 | 383億4478万 | -9.33% |
| 08/16 | 650 | 662 | 645 | 650 | -0.23% | 31,400 | 394億654万 | -6.95% |
| 08/15 | 657 | 659 | 640 | 651 | -1.36% | 19,800 | 394億9755万 | -6.6% |
| 08/12 | 695 | 695 | 654 | 660 | -0.83% | 63,000 | 400億4360万 | -5.31% |
| 08/10 | 16:30 平成28年12月期第2四半期決算短信〔日本基準〕(連結) |
| 08/10 | 697 | 697 | 658 | 666 | -3.48% | 26,000 | 403億7729万 | -4.38% |
| 08/09 | 663 | 690 | 663 | 690 | +3.61% | 13,800 | 418億3342万 | -0.79% |
| 08/08 | 671 | 676 | 661 | 666 | -1.33% | 59,400 | 403億7729万 | -3.97% |
| 08/05 | 687 | 699 | 667 | 675 | -1.89% | 30,800 | 409億2334万 | -2.67% |
| 08/04 | 689 | 702 | 681 | 688 | -0.58% | 45,400 | 417億1208万 | -0.65% |
| 08/03 | 698 | 705 | 687 | 692 | -1.98% | 27,800 | 419億5477万 | +0.22% |
| 08/02 | 722 | 722 | 682 | 706 | -2.22% | 40,800 | 428億418万 | +2.54% |
| 08/01 | 718 | 727 | 698 | 722 | -2.04% | 37,600 | 437億7493万 | +5.17% |
| 07/29 | 736 | 740 | 726 | 737 | -0.27% | 30,800 | 446億8501万 | +7.83% |
| 07/28 | 750 | 750 | 731 | 739 | -2.76% | 24,800 | 448億636万 | +8.76% |
| 07/27 | 746 | 763 | 742 | 760 | +1.81% | 41,800 | 460億8047万 | +12.52% |
| 07/26 | 746 | 763 | 737 | 746 | +0.88% | 42,400 | 452億6140万 | +11.18% |
| 07/25 | 714 | 747 | 714 | 740 | +4.38% | 45,400 | 448億6703万 | +10.87% |
| 07/22 | 716 | 724 | 701 | 709 | -2.48% | 10,000 | 429億8619万 | +7.02% |
| 07/21 | 716 | 728 | 716 | 727 | +1.54% | 14,000 | 440億7829万 | +10.24% |
| 07/20 | 715 | 721 | 688 | 716 | -0.9% | 19,200 | 434億1090万 | +9.24% |
| 07/19 | 710 | 725 | 701 | 722 | +3.14% | 55,800 | 438億527万 | +10.74% |
| 07/15 | 686 | 712 | 685 | 700 | +2.04% | 27,200 | 424億7048万 | +7.86% |
| 07/14 | 683 | 692 | 683 | 686 | +0.37% | 22,400 | 416億2107万 | +5.86% |
| 07/13 | 685 | 700 | 681 | 684 | +0.89% | 34,200 | 414億6939万 | +5.64% |
| 07/12 | 660 | 685 | 659 | 678 | +3.83% | 66,600 | 411億536万 | +4.88% |
| 07/11 | 628 | 658 | 628 | 653 | +4.23% | 42,600 | 395億8855万 | +1.16% |
| 07/08 | 635 | 635 | 620 | 626 | -1.34% | 43,000 | 379億8074万 | -2.95% |
| 07/07 | 643 | 643 | 632 | 635 | -1.25% | 31,600 | 384億9646万 | -1.93% |
| 07/06 | 646 | 646 | 636 | 643 | -0.62% | 28,000 | 389億8183万 | -0.7% |
| 07/05 | 647 | 654 | 638 | 647 | -0.31% | 22,000 | 392億2452万 | -0.23% |
| 07/04 | 661 | 661 | 643 | 649 | -1.82% | 18,400 | 393億4587万 | +0.08% |
| 07/01 | 648 | 666 | 648 | 661 | +1.93% | 20,000 | 400億7393万 | +1.93% |
| 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% |
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。
