| 2020 |
| 06/30 | 777 | 777 | 761 | 761 | -0.98% | 7,400 | 461億7148万 | -0.78% |
| 06/29 | 741 | 769 | 729 | 769 | +3.15% | 26,400 | 466億2652万 | +0.07% |
| 06/26 | 745 | 745 | 738 | 745 | +1.29% | 24,400 | 452億73万 | -2.99% |
| 06/25 | 739 | 744 | 733 | 736 | -0.47% | 13,000 | 446億2434万 | -4.36% |
| 06/24 | 754 | 757 | 739 | 739 | -1.92% | 19,800 | 448億3669万 | -4.15% |
| 06/23 | 762 | 762 | 750 | 754 | -0.66% | 11,600 | 457億1644万 | -2.52% |
| 06/22 | 764 | 771 | 756 | 759 | -0.26% | 11,200 | 460億1980万 | -2.13% |
| 06/19 | 785 | 785 | 760 | 761 | -1.87% | 48,600 | 461億4114万 | -1.87% |
| 06/18 | 772 | 778 | 769 | 775 | +0.71% | 14,400 | 470億2089万 | -0.13% |
| 06/17 | 766 | 782 | 765 | 770 | 0% | 24,800 | 466億8719万 | -0.71% |
| 06/16 | 762 | 774 | 749 | 770 | +4.06% | 27,800 | 466億8719万 | -0.71% |
| 06/15 | 753 | 753 | 740 | 740 | -0.2% | 11,200 | 448億6703万 | -4.58% |
| 06/12 | 751 | 763 | 737 | 741 | -2.24% | 36,600 | 449億5804万 | -4.63% |
| 06/11 | 774 | 779 | 758 | 758 | -2.13% | 33,200 | 459億8946万 | -2.57% |
| 06/10 | 772 | 776 | 764 | 775 | +0.85% | 16,200 | 469億9055万 | -0.58% |
| 06/09 | 781 | 787 | 766 | 768 | -1.73% | 39,800 | 465億9618万 | -1.41% |
| 06/08 | 788 | 788 | 773 | 782 | -0.19% | 30,400 | 474億1526万 | +0.32% |
| 06/05 | 786 | 790 | 779 | 783 | +0.06% | 16,600 | 475億627万 | +0.38% |
| 06/04 | 795 | 795 | 778 | 783 | -0.25% | 16,000 | 474億7593万 | +0.32% |
| 06/03 | 800 | 800 | 776 | 785 | -1.2% | 24,600 | 475億9727万 | +0.45% |
| 06/02 | 782 | 795 | 781 | 794 | +2.19% | 22,400 | 481億7366万 | +1.4% |
| 06/01 | 779 | 779 | 771 | 777 | -0.26% | 9,200 | 471億4223万 | -0.51% |
| 05/29 | 786 | 789 | 771 | 779 | -0.76% | 24,400 | 472億6358万 | -0.26% |
| 05/28 | 769 | 791 | 769 | 785 | +0.06% | 36,800 | 476億2761万 | +0.51% |
| 05/27 | 785 | 792 | 772 | 785 | 0% | 28,600 | 475億9727万 | +0.58% |
| 05/26 | 792 | 792 | 785 | 785 | -0.57% | 19,400 | 475億9727万 | +0.58% |
| 05/25 | 777 | 789 | 775 | 789 | +2.4% | 7,600 | 478億7030万 | +1.41% |
| 05/22 | 776 | 782 | 771 | 771 | -0.64% | 6,200 | 467億4787万 | -0.84% |
| 05/21 | 800 | 800 | 766 | 776 | -2.94% | 16,600 | 470億5123万 | -0.19% |
| 05/20 | 785 | 799 | 785 | 799 | +1.98% | 19,200 | 484億7702万 | +2.7% |
| 05/19 | 788 | 789 | 771 | 784 | +1.75% | 19,000 | 475億3660万 | +0.71% |
| 05/18 | 783 | 783 | 768 | 770 | -1.6% | 17,800 | 467億1753万 | -1.16% |
| 05/15 | 765 | 783 | 752 | 783 | +4.06% | 19,600 | 474億7593万 | +0.32% |
| 05/14 | 798 | 798 | 746 | 752 | -1.57% | 20,000 | 456億2543万 | -3.47% |
| 05/13 | 15:30 2020年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/13 | 784 | 799 | 764 | 764 | -1.04% | 21,800 | 463億5350万 | -1.8% |
| 05/12 | 780 | 785 | 758 | 772 | -1.15% | 16,800 | 468億3887万 | -0.64% |
| 05/11 | 783 | 787 | 767 | 781 | +0.19% | 19,200 | 473億8492万 | +0.64% |
| 05/08 | 780 | 797 | 771 | 780 | -0.32% | 23,600 | 472億9391万 | +0.71% |
| 05/07 | 798 | 798 | 782 | 782 | +2.89% | 27,400 | 474億4559万 | +1.16% |
| 05/01 | 786 | 793 | 760 | 760 | -3.92% | 23,600 | 461億1081万 | -1.68% |
| 04/30 | 801 | 810 | 786 | 791 | +0.57% | 53,000 | 479億9164万 | +2.59% |
| 04/28 | 799 | 799 | 778 | 787 | -0.88% | 34,000 | 477億1862万 | +2.28% |
| 04/27 | 15:00 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 |
| 04/27 | 780 | 798 | 780 | 794 | -2.34% | 20,600 | 481億4332万 | +3.46% |
| 04/24 | 809 | 818 | 808 | 813 | -0.37% | 31,800 | 492億9609万 | +6.21% |
| 04/23 | 774 | 816 | 774 | 816 | +8.08% | 29,800 | 494億7811万 | +7.16% |
| 04/22 | 784 | 784 | 755 | 755 | -3.7% | 24,600 | 457億7711万 | -0.2% |
| 04/21 | 745 | 787 | 745 | 784 | +2.49% | 10,600 | 475億3660万 | +3.77% |
| 04/20 | 768 | 770 | 756 | 765 | -0.46% | 11,800 | 463億8383万 | +1.66% |
| 04/17 | 785 | 795 | 768 | 768 | -1.29% | 22,800 | 465億9618万 | +2.54% |
| 04/16 | 751 | 790 | 751 | 778 | +3.73% | 59,800 | 472億291万 | +4.01% |
| 04/15 | 770 | 779 | 733 | 750 | -2.15% | 53,400 | 455億409万 | +0.4% |
| 04/14 | 765 | 785 | 760 | 767 | -0.39% | 16,600 | 465億518万 | +2.47% |
| 04/13 | 800 | 800 | 761 | 770 | -3.45% | 11,800 | 466億8719万 | +3.15% |
| 04/10 | 800 | 800 | 765 | 797 | +0.13% | 16,200 | 483億5568万 | +7.12% |
| 04/09 | 813 | 820 | 785 | 796 | -2.63% | 22,800 | 482億9500万 | +7.13% |
| 04/08 | 18:00 主要株主の異動に関するお知らせ |
| 04/08 | 788 | 821 | 779 | 818 | +3.09% | 28,800 | 495億9945万 | +10.47% |
| 04/07 | 763 | 802 | 753 | 793 | +4.48% | 24,800 | 481億1299万 | +7.6% |
| 04/06 | 732 | 760 | 732 | 759 | +5.93% | 56,400 | 460億5014万 | +2.99% |
| 04/03 | 744 | 751 | 712 | 717 | -1.65% | 80,800 | 434億7157万 | -2.78% |
| 04/02 | 744 | 746 | 718 | 729 | -2.74% | 100,400 | 441億9964万 | -1.55% |
| 04/01 | 747 | 769 | 732 | 749 | +0.13% | 95,000 | 454億4341万 | +0.81% |
| 03/31 | 746 | 748 | 723 | 748 | +0.61% | 128,000 | 453億8274万 | +0.27% |
| 03/30 | 11:00 支配株主等に関する事項について |
| 03/30 | 745 | 748 | 730 | 744 | -4% | 166,200 | 451億972万 | -0.73% |
| 03/27 | 16:00 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 |
| 03/27 | 750 | 775 | 743 | 775 | +6.02% | 106,000 | 469億9055万 | +2.86% |
| 03/26 | 737 | 745 | 717 | 731 | -0.81% | 67,400 | 443億2098万 | -3.25% |
| 03/25 | 741 | 741 | 708 | 737 | +1.52% | 69,600 | 446億8501万 | -2.96% |
| 03/24 | 745 | 746 | 708 | 726 | -1.43% | 59,400 | 440億1762万 | -5.04% |
| 03/23 | 741 | 757 | 719 | 736 | +1.45% | 72,200 | 446億5468万 | -4.54% |
| 03/19 | 703 | 738 | 703 | 726 | +3.64% | 43,000 | 440億1762万 | -6.75% |
| 03/18 | 738 | 743 | 700 | 700 | -3.18% | 46,400 | 424億7048万 | -10.83% |
| 03/17 | 701 | 741 | 682 | 723 | +2.12% | 85,600 | 438億6594万 | -8.6% |
| 03/16 | 690 | 734 | 687 | 708 | +2.91% | 28,600 | 429億5586万 | -11.06% |
| 03/13 | 706 | 706 | 665 | 688 | -6.46% | 71,200 | 417億4241万 | -14.11% |
| 03/12 | 738 | 741 | 708 | 736 | -1.47% | 54,000 | 446億2434万 | -8.86% |
| 03/11 | 766 | 778 | 747 | 747 | -5.39% | 39,400 | 452億9173万 | -7.73% |
| 03/10 | 713 | 789 | 692 | 789 | +9.66% | 65,400 | 478億7030万 | -2.83% |
| 03/09 | 710 | 730 | 705 | 720 | -0.76% | 94,000 | 436億5359万 | -11.39% |
| 03/06 | 740 | 741 | 719 | 725 | -3.85% | 54,000 | 439億8728万 | -11.15% |
| 03/05 | 737 | 759 | 737 | 754 | +2.45% | 25,600 | 457億4677万 | -7.94% |
| 03/04 | 743 | 744 | 726 | 736 | -0.88% | 73,600 | 446億5468万 | -10.46% |
| 03/03 | 810 | 810 | 739 | 743 | -6.37% | 38,600 | 450億4905万 | -10.11% |
| 03/02 | 762 | 806 | 760 | 793 | +4.14% | 35,000 | 481億1299万 | -4.23% |
| 02/28 | 780 | 797 | 751 | 762 | -2.87% | 66,400 | 462億182万 | -8.03% |
| 02/27 | 791 | 797 | 781 | 784 | -2.24% | 37,600 | 475億6694万 | -5.43% |
| 02/26 | 800 | 807 | 786 | 802 | -1.11% | 34,200 | 486億5904万 | -3.26% |
| 02/25 | 801 | 815 | 801 | 811 | -3.91% | 54,200 | 492億509万 | -1.93% |
| 02/21 | 816 | 845 | 816 | 844 | +2.55% | 11,000 | 512億727万 | +2.43% |
| 02/20 | 831 | 832 | 820 | 823 | -0.9% | 14,800 | 499億3315万 | +0.24% |
| 02/19 | 841 | 850 | 830 | 831 | -1.95% | 14,600 | 503億8819万 | +1.4% |
| 02/18 | 863 | 870 | 843 | 847 | -1.28% | 21,000 | 513億8928万 | +3.93% |
| 02/17 | 880 | 881 | 853 | 858 | -3.76% | 18,800 | 520億5668万 | +5.54% |
| 02/14 | 893 | 894 | 881 | 892 | -0.94% | 68,600 | 540億8919万 | +10.06% |
| 02/13 | 900 | 913 | 892 | 900 | -2.17% | 44,000 | 546億490万 | +11.66% |
| 02/12 | 10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 02/12 | 891 | 920 | 881 | 920 | +8.17% | 109,600 | 558億1835万 | +14.71% |
| 02/10 | 16:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/10 | 16:00 2019年12月期決算短信[日本基準](連結) |
| 02/10 | 16:00 代表取締役の異動に関するお知らせ |
| 02/10 | 837 | 855 | 837 | 851 | +1.55% | 28,200 | 516億163万 | +6.85% |
| 02/07 | 833 | 845 | 833 | 838 | +0.54% | 7,000 | 508億1290万 | +5.35% |
| 02/06 | 830 | 846 | 825 | 833 | +0.42% | 51,200 | 505億3987万 | +4.91% |
| 02/05 | 800 | 835 | 800 | 830 | +2.6% | 50,000 | 503億2752万 | +4.6% |
| 02/04 | 819 | 819 | 798 | 809 | +1.06% | 14,600 | 490億5341万 | +2.08% |
| 02/03 | 799 | 810 | 797 | 800 | -0.93% | 14,800 | 485億3769万 | +1.14% |
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。
