| 2021 |
| 06/03 | 676 | 682 | 674 | 676 | -0.22% | 61,200 | 409億8401万 | -2.81% |
| 06/02 | 679 | 679 | 673 | 677 | -0.15% | 110,000 | 410億7502万 | -2.87% |
| 06/01 | 678 | 679 | 670 | 678 | -0.29% | 87,600 | 411億3569万 | -2.87% |
| 05/31 | 694 | 694 | 680 | 680 | -2.16% | 30,800 | 412億5704万 | -2.86% |
| 05/28 | 690 | 697 | 680 | 695 | +0.94% | 97,400 | 421億6712万 | -0.86% |
| 05/27 | 671 | 701 | 668 | 689 | +2.61% | 739,600 | 417億7275万 | -1.92% |
| 05/26 | 678 | 682 | 670 | 671 | -0.67% | 189,000 | 407億1099万 | -4.55% |
| 05/25 | 678 | 686 | 675 | 676 | -0.88% | 175,600 | 409億8401万 | -4.18% |
| 05/24 | 681 | 686 | 675 | 682 | 0% | 137,800 | 413億4805万 | -3.47% |
| 05/21 | 687 | 690 | 681 | 682 | -0.58% | 92,200 | 413億4805万 | -3.74% |
| 05/20 | 687 | 692 | 685 | 686 | 0% | 57,400 | 415億9073万 | -3.45% |
| 05/19 | 694 | 694 | 684 | 686 | -1.44% | 102,800 | 415億9073万 | -3.59% |
| 05/18 | 701 | 701 | 693 | 696 | -0.64% | 71,800 | 421億9746万 | -2.32% |
| 05/17 | 689 | 706 | 689 | 700 | +1.82% | 78,600 | 424億7048万 | -1.96% |
| 05/14 | 700 | 700 | 685 | 688 | -0.43% | 99,800 | 417億1208万 | -3.85% |
| 05/13 | 16:00 2021年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/13 | 693 | 704 | 691 | 691 | 0% | 98,200 | 418億9410万 | -3.7% |
| 05/12 | 720 | 720 | 691 | 691 | -3.9% | 161,000 | 418億9410万 | -3.96% |
| 05/11 | 724 | 725 | 717 | 719 | -0.69% | 43,000 | 435億9291万 | -0.21% |
| 05/10 | 724 | 727 | 723 | 724 | 0% | 18,800 | 438億9628万 | +0.35% |
| 05/07 | 723 | 725 | 719 | 724 | +1.12% | 41,800 | 438億9628万 | +0.21% |
| 05/06 | 714 | 724 | 712 | 716 | +0.14% | 53,400 | 434億1090万 | -1.04% |
| 04/30 | 713 | 720 | 713 | 715 | +0.28% | 48,200 | 433億5023万 | -1.45% |
| 04/28 | 713 | 720 | 713 | 713 | 0% | 45,400 | 432億2888万 | -1.86% |
| 04/27 | 724 | 724 | 713 | 713 | -0.84% | 48,800 | 432億2888万 | -1.99% |
| 04/26 | 715 | 720 | 714 | 719 | +0.84% | 24,400 | 435億9291万 | -1.3% |
| 04/23 | 14:00 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 |
| 04/23 | 716 | 719 | 713 | 713 | -0.49% | 48,000 | 432億2888万 | -2.26% |
| 04/22 | 719 | 722 | 716 | 716 | +0.35% | 32,600 | 434億4123万 | -2.05% |
| 04/21 | 714 | 720 | 713 | 714 | -0.42% | 55,200 | 432億8955万 | -2.53% |
| 04/20 | 714 | 723 | 713 | 717 | +0.42% | 38,800 | 434億7157万 | -2.38% |
| 04/19 | 718 | 725 | 714 | 714 | -0.42% | 39,000 | 432億8955万 | -2.93% |
| 04/16 | 720 | 726 | 717 | 717 | -0.28% | 27,200 | 434億7157万 | -2.52% |
| 04/15 | 717 | 723 | 717 | 719 | +0.35% | 13,400 | 435億9291万 | -2.24% |
| 04/14 | 720 | 720 | 716 | 716 | -0.42% | 33,800 | 434億4123万 | -2.59% |
| 04/13 | 724 | 726 | 719 | 719 | -0.69% | 13,200 | 436億2325万 | -2.31% |
| 04/12 | 726 | 727 | 721 | 724 | +0.42% | 9,600 | 439億2661万 | -1.76% |
| 04/09 | 720 | 728 | 718 | 721 | +0.35% | 31,800 | 437億4459万 | -2.04% |
| 04/08 | 729 | 731 | 717 | 719 | -2.38% | 46,000 | 435億9291万 | -2.38% |
| 04/07 | 727 | 737 | 724 | 736 | +1.66% | 40,800 | 446億5468万 | -0.14% |
| 04/06 | 736 | 736 | 723 | 724 | -1.56% | 50,400 | 439億2661万 | -1.63% |
| 04/05 | 734 | 738 | 731 | 736 | +0.14% | 29,600 | 446億2434万 | +0.07% |
| 04/02 | 741 | 741 | 731 | 735 | -0.14% | 15,600 | 445億6367万 | -0.07% |
| 04/01 | 743 | 743 | 730 | 736 | +0.2% | 33,200 | 446億2434万 | +0.34% |
| 03/31 | 11:00 支配株主等に関する事項について |
| 03/31 | 743 | 749 | 734 | 734 | -2.26% | 64,200 | 445億3333万 | +0.14% |
| 03/30 | 13:30 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 | 757 | 757 | 734 | 751 | -0.53% | 70,200 | 455億6476万 | +2.6% |
| 03/29 | 752 | 761 | 739 | 755 | +1.34% | 119,400 | 458億745万 | +3.28% |
| 03/26 | 746 | 748 | 737 | 745 | +0.81% | 44,200 | 452億73万 | +2.05% |
| 03/25 | 742 | 752 | 728 | 739 | -0.4% | 65,800 | 448億3669万 | +1.37% |
| 03/24 | 734 | 747 | 728 | 742 | +0.54% | 57,800 | 450億1871万 | +1.92% |
| 03/23 | 757 | 757 | 735 | 738 | -1.99% | 58,200 | 447億7602万 | +1.51% |
| 03/22 | 750 | 756 | 741 | 753 | 0% | 66,200 | 456億8610万 | +3.72% |
| 03/19 | 752 | 757 | 745 | 753 | -0.26% | 68,400 | 456億8610万 | +3.86% |
| 03/18 | 754 | 757 | 747 | 755 | +0.67% | 46,200 | 458億745万 | +4.14% |
| 03/17 | 736 | 750 | 733 | 750 | +1.83% | 60,600 | 455億409万 | +3.59% |
| 03/16 | 722 | 737 | 717 | 737 | +2.08% | 108,000 | 446億8501万 | +1.87% |
| 03/15 | 720 | 722 | 713 | 722 | +0.42% | 80,800 | 437億7493万 | -0.07% |
| 03/12 | 721 | 730 | 715 | 719 | -1.51% | 129,600 | 435億9291万 | -0.48% |
| 03/11 | 726 | 733 | 721 | 730 | +0.14% | 89,000 | 442億6031万 | +1.18% |
| 03/10 | 735 | 736 | 724 | 729 | -1.02% | 75,600 | 441億9964万 | +1.04% |
| 03/09 | 724 | 736 | 722 | 736 | +2.08% | 92,200 | 446億5468万 | +2.22% |
| 03/08 | 722 | 723 | 716 | 721 | -0.07% | 52,400 | 437億4459万 | +0.28% |
| 03/05 | 718 | 722 | 710 | 722 | +0.35% | 68,200 | 437億7493万 | +0.21% |
| 03/04 | 714 | 719 | 711 | 719 | +0.56% | 43,800 | 436億2325万 | 0% |
| 03/03 | 713 | 716 | 708 | 715 | +0.63% | 36,000 | 433億8056万 | -0.56% |
| 03/02 | 720 | 720 | 709 | 711 | -1.32% | 77,200 | 431億754万 | -1.18% |
| 03/01 | 709 | 722 | 709 | 720 | +1.69% | 46,600 | 436億8392万 | 0% |
| 02/26 | 718 | 722 | 708 | 708 | -1.6% | 86,200 | 429億5586万 | -1.67% |
| 02/25 | 727 | 727 | 718 | 720 | +0.07% | 39,800 | 436億5359万 | -0.21% |
| 02/24 | 732 | 738 | 718 | 719 | -1.78% | 56,000 | 436億2325万 | -0.28% |
| 02/22 | 724 | 736 | 720 | 732 | +1.6% | 71,400 | 444億1199万 | +1.53% |
| 02/19 | 715 | 724 | 714 | 721 | +0.07% | 49,200 | 437億1426万 | +0.07% |
| 02/18 | 722 | 723 | 714 | 720 | +0.91% | 59,200 | 436億8392万 | 0% |
| 02/17 | 712 | 730 | 710 | 714 | +0.28% | 81,000 | 432億8955万 | -0.9% |
| 02/16 | 721 | 724 | 708 | 712 | -1.18% | 113,200 | 431億6821万 | -1.32% |
| 02/15 | 735 | 735 | 718 | 720 | -2.11% | 93,200 | 436億8392万 | -0.14% |
| 02/12 | 16:00 2020年12月期決算短信[日本基準](連結) |
| 02/12 | 737 | 743 | 734 | 736 | -0.14% | 52,200 | 446億2434万 | +2.01% |
| 02/10 | 729 | 738 | 724 | 737 | +1.17% | 31,600 | 446億8501万 | +2.15% |
| 02/09 | 722 | 733 | 722 | 728 | +0.83% | 41,600 | 441億6930万 | +1.11% |
| 02/08 | 723 | 733 | 717 | 722 | +0.56% | 97,000 | 438億527万 | +0.14% |
| 02/05 | 716 | 722 | 716 | 718 | +0.42% | 28,800 | 435億6258万 | -0.55% |
| 02/04 | 715 | 720 | 714 | 715 | 0% | 23,600 | 433億8056万 | -1.11% |
| 02/03 | 716 | 721 | 715 | 715 | -0.42% | 18,400 | 433億8056万 | -1.11% |
| 02/02 | 720 | 720 | 714 | 718 | +0.56% | 29,600 | 435億6258万 | -0.83% |
| 02/01 | 715 | 721 | 714 | 714 | +0.07% | 26,000 | 433億1989万 | -1.38% |
| 01/29 | 723 | 724 | 714 | 714 | -1.38% | 47,600 | 432億8955万 | -1.45% |
| 01/28 | 717 | 724 | 715 | 724 | +0.98% | 47,600 | 438億9628万 | -0.21% |
| 01/27 | 717 | 721 | 717 | 717 | -0.21% | 14,200 | 434億7157万 | -1.31% |
| 01/26 | 721 | 721 | 715 | 718 | +0.07% | 18,600 | 435億6258万 | -1.24% |
| 01/25 | 718 | 724 | 718 | 718 | +0.35% | 12,600 | 435億3224万 | -1.44% |
| 01/22 | 726 | 729 | 715 | 715 | -1.58% | 64,000 | 433億8056万 | -2.05% |
| 01/21 | 732 | 743 | 723 | 727 | -0.55% | 53,000 | 440億7829万 | -0.62% |
| 01/20 | 719 | 735 | 716 | 731 | +1.74% | 68,000 | 443億2098万 | -0.2% |
| 01/19 | 718 | 723 | 715 | 718 | +0.21% | 37,600 | 435億6258万 | -2.05% |
| 01/18 | 718 | 720 | 712 | 717 | -0.28% | 52,200 | 434億7157万 | -2.38% |
| 01/15 | 721 | 727 | 715 | 719 | +0.35% | 47,400 | 435億9291万 | -2.38% |
| 01/14 | 725 | 729 | 713 | 716 | -1.1% | 90,600 | 434億4123万 | -2.85% |
| 01/13 | 733 | 733 | 723 | 724 | -0.14% | 60,400 | 439億2661万 | -2.03% |
| 01/12 | 725 | 731 | 721 | 725 | +0.35% | 53,400 | 439億8728万 | -2.03% |
| 01/08 | 724 | 731 | 717 | 723 | 0% | 74,400 | 438億3560万 | -2.36% |
| 01/07 | 732 | 732 | 720 | 723 | -0.21% | 49,400 | 438億3560万 | -2.5% |
| 01/06 | 727 | 736 | 721 | 724 | -0.75% | 35,000 | 439億2661万 | -2.29% |
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。
