| 2014 |
| 03/05 | 1,270 | 1,270 | 1,270 | 1,270 | +0.32% | 5,000 | 183億832万 | -0.24% |
| 02/17 | 1,266 | 1,266 | 1,266 | 1,266 | +0.08% | 3,000 | 182億5065万 | -0.55% |
| 02/10 | （IR情報）15:00 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並びに全部取得条項付普通株式の取得に係る基準日設定に関するお知らせ |
| 02/05 | 1,265 | 1,265 | 1,265 | 1,265 | -5.17% | 1,000 | 182億3624万 | -0.63% |
| 02/04 | 1,274 | 1,334 | 1,274 | 1,334 | +5.37% | 2,000 | 192億3094万 | +4.79% |
| 2013 |
| 12/25 | 1,266 | 1,266 | 1,266 | 1,266 | -0.08% | 4,000 | 182億5065万 | -0.39% |
| 12/24 | 1,267 | 1,267 | 1,267 | 1,267 | +0.08% | 3,000 | 182億6507万 | -0.31% |
| 12/05 | 1,266 | 1,266 | 1,266 | 1,266 | 0% | 2,000 | 182億5065万 | -0.71% |
| 12/02 | 1,266 | 1,266 | 1,266 | 1,266 | 0% | 2,000 | 182億5065万 | 0% |
| 11/27 | 1,266 | 1,266 | 1,266 | 1,266 | +0.08% | 1,000 | 182億5065万 | +0.56% |
| 11/25 | （IR情報）9:30 臨時株主総会及び普通株主による種類株式総会招集のための基準日設定に関するお知らせ |
| 11/22 | 1,265 | 1,265 | 1,265 | 1,265 | +0.4% | 2,000 | 182億3624万 | +1.12% |
| 11/19 | （IR情報）10:30 SHC株式会社による当社株式に対する公開買付けの結果並びに主要株主その他の関係会社の異動に関するお知らせ |
| 11/15 | 1,260 | 1,260 | 1,260 | 1,260 | -1.02% | 6,000 | 181億6416万 | +1.37% |
| 11/08 | 1,273 | 1,273 | 1,273 | 1,273 | -0.08% | 1,000 | 183億5156万 | +3.16% |
| 11/06 | （IR情報）15:00 平成26年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/05 | 1,275 | 1,275 | 1,274 | 1,274 | 0% | 4,000 | 183億6598万 | +4% |
| 11/01 | （IR情報）16:50 SHC株式会社による当社株式の公開買付期間延長等に関するお知らせ |
| 10/31 | （IR情報）15:00 平成26年3月期第2四半期業績予想の修正に関するお知らせ |
| 10/31 | 1,274 | 1,274 | 1,274 | 1,274 | +0.08% | 6,000 | 183億6598万 | +4.86% |
| 10/30 | 1,273 | 1,273 | 1,273 | 1,273 | -0.08% | 8,000 | 183億5156万 | +5.64% |
| 10/29 | 1,274 | 1,274 | 1,274 | 1,274 | 0% | 6,000 | 183億6598万 | +6.7% |
| 10/25 | 1,274 | 1,274 | 1,274 | 1,274 | 0% | 1,000 | 183億6598万 | +7.69% |
| 10/23 | 1,273 | 1,274 | 1,273 | 1,274 | +0.08% | 6,000 | 183億6598万 | +8.8% |
| 10/21 | 1,273 | 1,273 | 1,273 | 1,273 | 0% | 4,000 | 183億5156万 | +9.74% |
| 10/17 | 1,274 | 1,274 | 1,273 | 1,273 | 0% | 4,000 | 183億5156万 | +10.79% |
| 10/16 | 1,273 | 1,273 | 1,273 | 1,273 | 0% | 1,000 | 183億5156万 | +11.86% |
| 10/15 | 1,273 | 1,273 | 1,273 | 1,273 | -0.08% | 4,000 | 183億5156万 | +12.95% |
| 10/11 | 1,274 | 1,274 | 1,274 | 1,274 | +0.08% | 1,000 | 183億6598万 | +14.16% |
| 10/10 | 1,273 | 1,273 | 1,273 | 1,273 | 0% | 7,000 | 183億5156万 | +15.2% |
| 10/09 | 1,273 | 1,273 | 1,273 | 1,273 | +0.08% | 23,000 | 183億5156万 | +16.36% |
| 10/08 | 1,272 | 1,272 | 1,272 | 1,272 | 0% | 18,000 | 183億3715万 | +17.56% |
| 10/07 | 1,272 | 1,272 | 1,272 | 1,272 | -0.08% | 10,000 | 183億3715万 | +18.77% |
| 10/04 | 1,273 | 1,273 | 1,272 | 1,273 | -0.16% | 7,000 | 183億5156万 | +19.98% |
| 10/02 | 1,273 | 1,275 | 1,273 | 1,275 | +0.08% | 2,000 | 183億8040万 | +21.31% |
| 10/01 | 1,348 | 1,348 | 1,274 | 1,274 | -5.56% | 15,000 | 183億6598万 | +22.5% |
| 09/30 | 1,350 | 1,350 | 1,275 | 1,349 | +28.48% | 62,000 | 194億4718万 | +31.1% |
| 09/27 | （IR情報）15:45 平成26年3月期(第54期)配当予想の修正に関するお知らせ |
| 09/27 | （IR情報）15:45 SHC株式会社による株式会社クレックス株券(証券コード7568)に対する公開買付けの開始に関するお知らせ |
| 09/27 | （IR情報）15:45 SHC株式会社によるMBOの実施及び応募の推奨に関するお知らせ |
| 09/27 | 1,061 | 1,061 | 1,050 | 1,050 | -3.76% | 2,000 | 151億3680万 | +3.55% |
| 09/10 | 1,091 | 1,091 | 1,091 | 1,091 | +2.92% | 1,000 | 157億2785万 | +7.91% |
| 09/06 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 1,000 | 152億8096万 | +5.05% |
| 09/05 | 1,060 | 1,060 | 1,060 | 1,060 | +0.95% | 4,000 | 152億8096万 | +4.95% |
| 09/04 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 9,000 | 151億3680万 | +4.17% |
| 09/03 | 1,050 | 1,050 | 1,050 | 1,050 | +2.14% | 17,000 | 151億3680万 | +4.37% |
| 09/02 | 1,028 | 1,028 | 1,028 | 1,028 | +2.29% | 4,000 | 148億1964万 | +2.39% |
| 08/30 | 1,000 | 1,005 | 1,000 | 1,005 | +0.5% | 2,000 | 144億8808万 | +0.1% |
| 08/26 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,000 | 144億1600万 | -0.4% |
| 08/22 | 1,000 | 1,000 | 1,000 | 1,000 | +1.52% | 1,000 | 144億1600万 | -0.4% |
| 08/14 | 985 | 985 | 985 | 985 | 0% | 1,000 | 141億9976万 | -1.89% |
| 08/12 | 985 | 985 | 985 | 985 | -2.28% | 1,000 | 141億9976万 | -1.89% |
| 08/05 | 1,008 | 1,008 | 1,008 | 1,008 | +0.8% | 5,000 | 145億3132万 | +0.4% |
| 08/02 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,000 | 144億1600万 | -0.4% |
| 07/30 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,000 | 144億1600万 | -0.5% |
| 07/26 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 4,000 | 144億1600万 | -0.6% |
| 07/25 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 1,000 | 144億1600万 | -0.7% |
| 07/23 | 1,010 | 1,010 | 990 | 990 | +1.02% | 4,000 | 142億7184万 | -1.69% |
| 07/12 | 980 | 980 | 980 | 980 | -1.51% | 2,000 | 141億2768万 | -2.68% |
| 07/10 | 995 | 995 | 995 | 995 | -2.83% | 1,000 | 143億4392万 | -1.29% |
| 07/03 | 1,024 | 1,024 | 1,024 | 1,024 | +1.89% | 2,000 | 147億6198万 | +1.59% |
| 07/02 | 995 | 1,005 | 995 | 1,005 | +0.5% | 2,000 | 144億8808万 | -0.3% |
| 06/26 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,000 | 144億1600万 | -0.99% |
| 06/25 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 1,000 | 144億1600万 | -0.99% |
| 06/19 | 990 | 990 | 990 | 990 | +0.92% | 1,000 | 142億7184万 | -1.98% |
| 06/10 | 981 | 981 | 981 | 981 | -5.58% | 3,000 | 141億4209万 | -2.87% |
| 06/03 | 1,039 | 1,039 | 1,039 | 1,039 | -4.24% | 1,000 | 149億7822万 | +2.77% |
| 05/27 | 1,055 | 1,085 | 1,055 | 1,085 | +7.96% | 2,000 | 156億4136万 | +6.9% |
| 05/21 | 1,005 | 1,005 | 1,005 | 1,005 | +0.5% | 1,000 | 144億8808万 | -0.59% |
| 05/16 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,000 | 144億1600万 | -0.99% |
| 05/10 | 1,000 | 1,000 | 1,000 | 1,000 | -2.63% | 1,000 | 144億1600万 | -0.99% |
| 05/07 | 1,027 | 1,027 | 1,027 | 1,027 | +2.5% | 2,000 | 148億523万 | +1.68% |
| 04/26 | 1,002 | 1,002 | 1,002 | 1,002 | 0% | 1,000 | 144億4483万 | -0.6% |
| 04/25 | 1,002 | 1,002 | 1,002 | 1,002 | +0.3% | 1,000 | 144億4483万 | -0.6% |
| 04/24 | 999 | 999 | 999 | 999 | +1.83% | 1,000 | 144億158万 | -0.7% |
| 04/22 | 981 | 981 | 981 | 981 | -1.01% | 1,000 | 141億4209万 | -2.39% |
| 04/16 | 995 | 995 | 991 | 991 | -0.9% | 2,000 | 142億8625万 | -1.49% |
| 04/08 | 1,000 | 1,000 | 1,000 | 1,000 | -2.72% | 1,000 | 144億1600万 | -0.6% |
| 04/03 | 1,028 | 1,028 | 1,028 | 1,028 | -0.96% | 1,000 | 148億1964万 | +2.29% |
| 03/26 | 1,038 | 1,038 | 1,038 | 1,038 | +2.77% | 1,000 | 149億6380万 | +3.49% |
| 03/22 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 1,000 | 145億6016万 | +0.8% |
| 03/14 | 1,000 | 1,000 | 1,000 | 1,000 | -0.2% | 1,000 | 144億1600万 | 0% |
| 03/05 | 1,002 | 1,002 | 1,002 | 1,002 | +0.2% | 2,000 | 144億4483万 | +0.1% |
| 03/04 | 1,024 | 1,024 | 1,000 | 1,000 | 0% | 3,000 | 144億1600万 | -0.2% |
| 03/01 | 1,000 | 1,000 | 1,000 | 1,000 | -0.7% | 1,000 | 144億1600万 | -0.3% |
| 02/28 | 1,007 | 1,007 | 1,007 | 1,007 | -5.45% | 1,000 | 145億1691万 | +0.3% |
| 02/26 | 1,065 | 1,065 | 1,065 | 1,065 | +7.47% | 1,000 | 153億5304万 | +5.97% |
| 02/21 | 994 | 994 | 991 | 991 | -0.4% | 3,000 | 142億8625万 | -1.39% |
| 02/15 | 995 | 995 | 995 | 995 | -0.5% | 1,000 | 143億4392万 | -1.09% |
| 02/13 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 2,000 | 144億1600万 | -0.79% |
| 02/07 | 1,000 | 1,000 | 1,000 | 1,000 | -12.28% | 1,000 | 144億1600万 | -0.89% |
| 02/04 | 1,140 | 1,140 | 1,140 | 1,140 | +15.15% | 1,000 | 164億3424万 | +12.87% |
| 01/28 | 990 | 990 | 990 | 990 | -0.1% | 2,000 | 142億7184万 | -1.49% |
| 01/25 | 995 | 995 | 991 | 991 | -0.6% | 2,000 | 142億8625万 | -1.49% |
| 01/04 | 997 | 997 | 997 | 997 | +0.71% | 2,000 | 143億7275万 | -0.99% |
| 2012 |
| 12/28 | 990 | 990 | 990 | 990 | +0.51% | 1,000 | - | -1.69% |
| 12/26 | 985 | 985 | 985 | 985 | -0.51% | 1,000 | - | -2.28% |
| 12/25 | 990 | 990 | 990 | 990 | +1.96% | 1,000 | - | -1.88% |
| 12/19 | 971 | 971 | 971 | 971 | +0.1% | 1,000 | - | -3.86% |
| 12/17 | 960 | 970 | 960 | 970 | -3% | 3,000 | - | -4.06% |
| 12/03 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 2,000 | - | -1.28% |
| 11/28 | 990 | 990 | 990 | 990 | +1.54% | 1,000 | - | -2.27% |
| 11/27 | 975 | 975 | 975 | 975 | -1.52% | 1,000 | - | -3.85% |
| 11/26 | 990 | 990 | 990 | 990 | 0% | 1,000 | - | -2.56% |
| 11/22 | 990 | 990 | 990 | 990 | +2.06% | 1,000 | - | -2.65% |
| 11/20 | 955 | 970 | 955 | 970 | -5.83% | 2,000 | - | -4.72% |
| 11/05 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 1,000 | - | +1.18% |
| 10/26 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 1,000 | - | +1.28% |
| 10/25 | 1,030 | 1,030 | 1,030 | 1,030 | +1.98% | 1,000 | - | +1.48% |
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。
