| 2014 |
| 12/24 | 1,645 | 1,652 | 1,645 | 1,645 | -0.36% | 14,300 | 266億623万 | -0.18% |
| 12/22 | 1,645 | 1,654 | 1,645 | 1,651 | +0.18% | 7,200 | 267億327万 | +0.18% |
| 12/19 | 1,643 | 1,663 | 1,642 | 1,648 | -0.9% | 47,300 | 266億5475万 | 0% |
| 12/18 | 1,644 | 1,663 | 1,644 | 1,663 | +1.03% | 24,500 | 268億9736万 | +0.91% |
| 12/17 | 1,644 | 1,647 | 1,644 | 1,646 | 0% | 14,400 | 266億2240万 | -0.06% |
| 12/16 | 1,646 | 1,646 | 1,645 | 1,646 | 0% | 5,600 | 266億2240万 | -0.06% |
| 12/15 | 1,645 | 1,646 | 1,644 | 1,646 | +0.12% | 11,400 | 266億2240万 | -0.12% |
| 12/12 | 1,642 | 1,647 | 1,642 | 1,644 | 0% | 10,300 | 265億9005万 | -0.24% |
| 12/11 | 1,644 | 1,646 | 1,644 | 1,644 | 0% | 18,400 | 265億9005万 | -0.24% |
| 12/10 | 1,644 | 1,646 | 1,644 | 1,644 | 0% | 7,200 | 265億9005万 | -0.24% |
| 12/09 | 1,645 | 1,646 | 1,643 | 1,644 | -0.06% | 81,700 | 265億9005万 | -0.24% |
| 12/08 | 1,644 | 1,646 | 1,643 | 1,645 | 0% | 13,300 | 266億623万 | -0.24% |
| 12/05 | 1,643 | 1,646 | 1,643 | 1,645 | +0.06% | 6,800 | 266億623万 | -0.24% |
| 12/04 | 1,642 | 1,646 | 1,642 | 1,644 | +0.06% | 57,700 | 265億9005万 | -0.3% |
| 12/03 | 1,643 | 1,647 | 1,643 | 1,643 | -0.12% | 50,500 | 265億7388万 | -0.42% |
| 12/02 | 1,645 | 1,647 | 1,642 | 1,645 | 0% | 113,100 | 266億623万 | -0.3% |
| 12/01 | 1,642 | 1,647 | 1,636 | 1,645 | +0.06% | 112,400 | 266億623万 | -0.3% |
| 11/28 | （IR情報）15:30 定款の一部変更及び全部取得条項付普通株式の取得に関する承認決議、全部取得条項付普通株式の取得に係る基準日設定並びに自己株式の消却に関するお知らせ |
| 11/28 | 1,649 | 1,651 | 1,643 | 1,644 | -0.36% | 29,100 | 265億9005万 | -0.36% |
| 11/27 | 1,657 | 1,657 | 1,649 | 1,650 | -0.06% | 24,600 | 266億8710万 | 0% |
| 11/26 | 1,652 | 1,657 | 1,651 | 1,651 | -0.18% | 9,700 | 267億327万 | +0.06% |
| 11/25 | 1,653 | 1,656 | 1,651 | 1,654 | +0.18% | 7,100 | 267億5179万 | +0.3% |
| 11/21 | 1,649 | 1,656 | 1,649 | 1,651 | +0.18% | 22,500 | 267億327万 | +0.12% |
| 11/20 | 1,651 | 1,651 | 1,648 | 1,648 | -0.06% | 19,000 | 266億5475万 | -0.06% |
| 11/19 | 1,660 | 1,662 | 1,649 | 1,649 | -0.78% | 37,800 | 266億7092万 | 0% |
| 11/18 | 1,650 | 1,662 | 1,650 | 1,662 | +0.85% | 45,200 | 268億8118万 | +0.85% |
| 11/17 | 1,649 | 1,655 | 1,648 | 1,648 | -0.3% | 168,000 | 266億5475万 | 0% |
| 11/14 | 1,651 | 1,654 | 1,648 | 1,653 | +0.24% | 29,100 | 267億3562万 | +0.36% |
| 11/13 | 1,649 | 1,649 | 1,646 | 1,649 | +0.18% | 21,500 | 266億7092万 | +0.12% |
| 11/12 | 1,645 | 1,649 | 1,642 | 1,646 | +0.06% | 50,900 | 266億2240万 | -0.06% |
| 11/11 | 1,648 | 1,653 | 1,643 | 1,645 | -0.24% | 84,900 | 266億623万 | -0.12% |
| 11/10 | 1,650 | 1,651 | 1,648 | 1,649 | -0.06% | 87,200 | 266億7092万 | +0.12% |
| 11/07 | 1,649 | 1,650 | 1,646 | 1,650 | +0.18% | 57,300 | 266億8710万 | +0.18% |
| 11/06 | 1,649 | 1,653 | 1,647 | 1,647 | -0.3% | 85,500 | 266億3857万 | +0.06% |
| 11/05 | 1,652 | 1,652 | 1,649 | 1,652 | +0.3% | 35,200 | 267億1944万 | +0.36% |
| 11/04 | 1,650 | 1,654 | 1,645 | 1,647 | -0.66% | 149,000 | 266億3857万 | +0.06% |
| 10/31 | 1,650 | 1,661 | 1,650 | 1,658 | +0.36% | 23,900 | 268億1649万 | +0.73% |
| 10/30 | 1,652 | 1,658 | 1,650 | 1,652 | -0.12% | 35,700 | 267億1944万 | +0.43% |
| 10/29 | 1,650 | 1,663 | 1,650 | 1,654 | +0.18% | 57,000 | 267億5179万 | +0.55% |
| 10/28 | 1,645 | 1,655 | 1,645 | 1,651 | +0.36% | 62,500 | 267億327万 | +0.36% |
| 10/27 | 1,645 | 1,647 | 1,644 | 1,645 | -0.12% | 24,100 | 266億623万 | 0% |
| 10/24 | （IR情報）15:30 平成27年3月期第2四半期決算短信[日本基準](連結) |
| 10/24 | （IR情報）15:30 臨時株主総会及び普通株主による種類株主総会招集のお知らせ |
| 10/24 | （IR情報）15:30 定款の一部変更及び全部取得条項付普通株式の取得に関するお知らせ |
| 10/24 | 1,647 | 1,647 | 1,643 | 1,647 | +0.12% | 25,600 | 266億3857万 | +0.12% |
| 10/23 | 1,645 | 1,647 | 1,645 | 1,645 | 0% | 9,000 | 266億623万 | 0% |
| 10/22 | 1,644 | 1,647 | 1,644 | 1,645 | +0.12% | 15,700 | 266億623万 | 0% |
| 10/21 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 10/21 | 1,644 | 1,647 | 1,643 | 1,643 | -0.12% | 20,900 | 265億7388万 | -0.12% |
| 10/20 | 1,646 | 1,647 | 1,644 | 1,645 | +0.18% | 14,700 | 266億623万 | 0% |
| 10/17 | 1,644 | 1,648 | 1,642 | 1,642 | -0.12% | 104,100 | 265億5770万 | -0.18% |
| 10/16 | 1,644 | 1,647 | 1,643 | 1,644 | -0.06% | 72,500 | 265億9005万 | -0.06% |
| 10/15 | 1,644 | 1,647 | 1,644 | 1,645 | +0.06% | 18,700 | 266億623万 | 0% |
| 10/14 | 1,644 | 1,647 | 1,642 | 1,644 | 0% | 70,900 | 265億9005万 | -0.06% |
| 10/10 | 1,643 | 1,647 | 1,643 | 1,644 | +0.06% | 49,100 | 265億9005万 | -0.06% |
| 10/09 | 1,644 | 1,646 | 1,643 | 1,643 | -0.06% | 39,600 | 265億7388万 | -0.12% |
| 10/08 | 1,644 | 1,646 | 1,644 | 1,644 | 0% | 25,800 | 265億9005万 | -0.06% |
| 10/07 | 1,645 | 1,647 | 1,644 | 1,644 | 0% | 30,900 | 265億9005万 | -0.06% |
| 10/06 | 1,646 | 1,647 | 1,644 | 1,644 | -0.12% | 31,100 | 265億9005万 | -0.06% |
| 10/03 | 1,643 | 1,646 | 1,643 | 1,646 | +0.18% | 19,300 | 266億2240万 | 0% |
| 10/02 | 1,643 | 1,645 | 1,641 | 1,643 | -0.06% | 107,900 | 265億7388万 | -0.18% |
| 10/01 | 1,646 | 1,646 | 1,643 | 1,644 | +0.12% | 26,000 | 265億9005万 | -0.12% |
| 09/30 | 1,646 | 1,647 | 1,642 | 1,642 | -0.3% | 44,900 | 265億5770万 | -0.3% |
| 09/29 | 1,643 | 1,647 | 1,643 | 1,647 | +0.18% | 40,900 | 266億3857万 | -0.06% |
| 09/26 | 1,644 | 1,647 | 1,643 | 1,644 | -0.18% | 17,600 | 265億9005万 | -0.24% |
| 09/25 | 1,644 | 1,647 | 1,643 | 1,647 | +0.24% | 23,700 | 266億3857万 | -0.06% |
| 09/24 | 1,648 | 1,648 | 1,643 | 1,643 | -0.3% | 36,300 | 265億7388万 | -0.36% |
| 09/22 | 1,647 | 1,649 | 1,647 | 1,648 | -0.12% | 10,200 | 266億5475万 | -0.06% |
| 09/19 | （5%ルール）野村アセットマネジメント（2.31%）野村證券（0.39%） |
| 09/19 | 1,649 | 1,650 | 1,647 | 1,650 | +0.06% | 27,900 | 266億8710万 | +0.06% |
| 09/18 | 1,645 | 1,649 | 1,645 | 1,649 | +0.12% | 33,300 | 266億7092万 | -0.06% |
| 09/17 | 1,648 | 1,648 | 1,645 | 1,647 | -0.06% | 16,400 | 266億3857万 | -0.18% |
| 09/16 | 1,649 | 1,649 | 1,644 | 1,648 | +0.06% | 20,800 | 266億5475万 | -0.12% |
| 09/12 | 1,646 | 1,651 | 1,644 | 1,647 | +0.18% | 126,000 | 266億3857万 | -0.18% |
| 09/11 | （IR情報）15:30 臨時株主総会及び普通株主による種類株主総会招集のための基準日設定に関するお知らせ |
| 09/11 | 1,645 | 1,645 | 1,643 | 1,644 | -0.06% | 38,700 | 265億9005万 | -0.42% |
| 09/10 | 1,643 | 1,646 | 1,642 | 1,645 | 0% | 22,700 | 266億623万 | -0.36% |
| 09/09 | 1,645 | 1,645 | 1,641 | 1,645 | +0.06% | 29,100 | 266億623万 | -0.36% |
| 09/08 | 1,641 | 1,646 | 1,636 | 1,644 | +0.12% | 68,000 | 265億9005万 | -0.42% |
| 09/05 | 1,645 | 1,646 | 1,642 | 1,642 | 0% | 29,900 | 265億5770万 | -0.61% |
| 09/04 | 1,644 | 1,644 | 1,642 | 1,642 | -0.12% | 14,500 | 265億5770万 | -0.61% |
| 09/03 | 1,646 | 1,649 | 1,642 | 1,644 | 0% | 49,800 | 265億9005万 | -0.54% |
| 09/02 | 1,645 | 1,647 | 1,643 | 1,644 | -0.12% | 26,600 | 265億9005万 | -0.54% |
| 09/01 | 1,649 | 1,649 | 1,643 | 1,646 | -0.3% | 70,500 | 266億2240万 | -0.42% |
| 08/29 | 1,650 | 1,651 | 1,649 | 1,651 | +0.06% | 64,500 | 267億327万 | -0.18% |
| 08/28 | 1,651 | 1,652 | 1,648 | 1,650 | -0.12% | 102,700 | 266億8710万 | -0.24% |
| 08/27 | 1,650 | 1,652 | 1,650 | 1,652 | +0.12% | 36,200 | 267億1944万 | -0.18% |
| 08/26 | 1,650 | 1,653 | 1,650 | 1,650 | -0.12% | 55,100 | 266億8710万 | -0.3% |
| 08/25 | （5%ルール）豊田通商（62.97%） |
| 08/25 | 1,656 | 1,664 | 1,650 | 1,652 | -1.02% | 175,400 | 267億1944万 | -0.18% |
| 08/22 | （IR情報）15:30 支配株主である豊田通商株式会社による当社株式に対する公開買付けの結果に関するお知らせ |
| 08/22 | 1,658 | 1,669 | 1,656 | 1,669 | +0.79% | 108,600 | 269億9440万 | +0.79% |
| 08/21 | 1,656 | 1,659 | 1,653 | 1,656 | +0.12% | 72,300 | 267億8414万 | +0.06% |
| 08/20 | 1,655 | 1,656 | 1,653 | 1,654 | -0.06% | 24,900 | 267億5179万 | -0.06% |
| 08/19 | 1,653 | 1,656 | 1,651 | 1,655 | -0.12% | 99,600 | 267億6797万 | -0.06% |
| 08/18 | 1,652 | 1,660 | 1,649 | 1,657 | +0.24% | 208,200 | 268億31万 | +0.06% |
| 08/15 | 1,652 | 1,654 | 1,651 | 1,653 | -0.12% | 101,700 | 267億3562万 | -0.12% |
| 08/14 | 1,653 | 1,656 | 1,653 | 1,655 | 0% | 116,400 | 267億6797万 | 0% |
| 08/13 | 1,652 | 1,657 | 1,652 | 1,655 | +0.12% | 139,600 | 267億6797万 | 0% |
| 08/12 | 1,652 | 1,660 | 1,652 | 1,653 | -0.12% | 127,600 | 267億3562万 | -0.12% |
| 08/11 | 1,652 | 1,655 | 1,650 | 1,655 | +0.24% | 96,500 | 267億6797万 | 0% |
| 08/08 | 1,652 | 1,653 | 1,650 | 1,651 | -0.12% | 65,300 | 267億327万 | -0.24% |
| 08/07 | 1,652 | 1,653 | 1,652 | 1,653 | +0.12% | 90,000 | 267億3562万 | -0.12% |
| 08/06 | 1,652 | 1,653 | 1,650 | 1,651 | -0.06% | 122,200 | 267億327万 | -0.24% |
| 08/05 | 1,654 | 1,654 | 1,652 | 1,652 | -0.12% | 53,700 | 267億1944万 | -0.18% |
| 08/04 | 1,653 | 1,654 | 1,651 | 1,654 | +0.12% | 82,000 | 267億5179万 | 0% |
| 08/01 | 1,652 | 1,652 | 1,651 | 1,652 | 0% | 42,700 | 267億1944万 | -0.12% |
| 07/31 | 1,652 | 1,653 | 1,651 | 1,652 | -0.06% | 66,800 | 267億1944万 | -0.12% |
| 07/30 | 1,654 | 1,657 | 1,652 | 1,653 | -0.18% | 105,400 | 267億3562万 | -0.06% |
| 07/25 | （IR情報）15:30 平成27年3月期第1四半期決算短信[日本基準](連結) |
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。
