| 2014 |
| 02/04 | 1,135 | 1,153 | 1,128 | 1,135 | -3.81% | 45,000 | 1348億3800万 | -2.07% |
| 02/03 | 1,152 | 1,200 | 1,150 | 1,180 | +0.9% | 42,000 | 1401億8400万 | +1.9% |
| 01/31 | 1,225 | 1,225 | 1,157 | 1,170 | -3.71% | 23,600 | 1389億3660万 | +1.26% |
| 01/30 | 1,220 | 1,240 | 1,200 | 1,215 | -2.76% | 27,000 | 1442億8260万 | +5.33% |
| 01/29 | 1,223 | 1,251 | 1,214 | 1,249 | +2.8% | 84,000 | 1483億8120万 | +8.8% |
| 01/28 | 1,156 | 1,221 | 1,156 | 1,215 | +4.56% | 61,600 | 1443億4200万 | +6.3% |
| 01/27 | 1,141 | 1,171 | 1,113 | 1,162 | -0.34% | 45,400 | 1380億4560万 | +2.02% |
| 01/24 | （IR情報）14:00 平成26年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/24 | 1,225 | 1,225 | 1,166 | 1,166 | -4.86% | 57,200 | 1385億2080万 | +2.46% |
| 01/23 | 1,210 | 1,240 | 1,210 | 1,226 | -0.65% | 33,600 | 1455億8940万 | +7.88% |
| 01/22 | 1,222 | 1,242 | 1,188 | 1,234 | -1.08% | 65,200 | 1465億3980万 | +9.16% |
| 01/21 | 1,185 | 1,250 | 1,165 | 1,247 | +5.23% | 130,200 | 1481億4360万 | +11.04% |
| 01/20 | 1,157 | 1,185 | 1,140 | 1,185 | +3.95% | 75,800 | 1407億7800万 | +6.18% |
| 01/17 | 1,145 | 1,150 | 1,129 | 1,140 | -0.35% | 27,600 | 1354億3200万 | +2.52% |
| 01/16 | 1,123 | 1,144 | 1,120 | 1,144 | +2.37% | 49,400 | 1359億720万 | +3.06% |
| 01/15 | 1,110 | 1,119 | 1,108 | 1,118 | +0.9% | 11,200 | 1327億5900万 | +0.77% |
| 01/14 | 1,116 | 1,116 | 1,104 | 1,108 | -1.16% | 22,000 | 1315億7100万 | -0.05% |
| 01/10 | 1,118 | 1,125 | 1,116 | 1,121 | +0.22% | 13,000 | 1331億1540万 | +1.13% |
| 01/09 | 1,118 | 1,125 | 1,117 | 1,118 | -0.18% | 7,200 | 1328億1840万 | +0.99% |
| 01/08 | 1,132 | 1,132 | 1,118 | 1,120 | +0.4% | 9,200 | 1330億5600万 | +1.17% |
| 01/07 | 1,133 | 1,133 | 1,113 | 1,116 | -1.28% | 21,200 | 1325億2140万 | +0.86% |
| 01/06 | 1,136 | 1,136 | 1,127 | 1,130 | +0.27% | 17,800 | 1342億4400万 | +2.26% |
| 2013 |
| 12/30 | 1,123 | 1,140 | 1,123 | 1,127 | +0.49% | 23,800 | 1338億8760万 | +1.99% |
| 12/27 | 1,118 | 1,128 | 1,102 | 1,122 | +0.63% | 42,800 | 1332億3420万 | +1.4% |
| 12/26 | 1,111 | 1,139 | 1,110 | 1,115 | -0.09% | 48,200 | 1324億260万 | +0.77% |
| 12/25 | 1,107 | 1,117 | 1,106 | 1,116 | -0.09% | 39,400 | 1325億2140万 | +0.68% |
| 12/24 | 1,111 | 1,117 | 1,103 | 1,117 | +0.5% | 37,200 | 1326億4020万 | +0.59% |
| 12/20 | 1,119 | 1,124 | 1,101 | 1,111 | +0.27% | 50,200 | 1319億8680万 | -0.18% |
| 12/19 | 1,104 | 1,120 | 1,100 | 1,108 | +0.73% | 41,000 | 1316億3040万 | -0.63% |
| 12/18 | 1,108 | 1,108 | 1,097 | 1,100 | -0.72% | 36,600 | 1306億8000万 | -1.7% |
| 12/17 | 1,114 | 1,128 | 1,108 | 1,108 | -0.89% | 31,800 | 1316億3040万 | -1.25% |
| 12/16 | 1,150 | 1,152 | 1,118 | 1,118 | -2.66% | 52,000 | 1328億1840万 | -0.71% |
| 12/13 | 1,140 | 1,150 | 1,101 | 1,149 | +3.84% | 95,200 | 1364億4180万 | +1.73% |
| 12/12 | 1,075 | 1,125 | 1,075 | 1,106 | +2.69% | 67,600 | 1313億9280万 | -2.12% |
| 12/11 | 1,069 | 1,078 | 1,067 | 1,077 | +1.46% | 68,200 | 1279億4760万 | -5.03% |
| 12/10 | 1,070 | 1,075 | 1,062 | 1,062 | -0.79% | 54,000 | 1261億620万 | -6.8% |
| 12/09 | 1,085 | 1,085 | 1,070 | 1,070 | -1.56% | 55,200 | 1271億1600万 | -6.47% |
| 12/06 | 1,090 | 1,091 | 1,085 | 1,087 | -0.41% | 20,800 | 1291億3560万 | -5.48% |
| 12/05 | 1,095 | 1,098 | 1,091 | 1,092 | -1.09% | 46,600 | 1296億7020万 | -5.42% |
| 12/04 | 1,110 | 1,110 | 1,100 | 1,104 | -0.5% | 30,800 | 1310億9580万 | -4.79% |
| 12/03 | 1,114 | 1,115 | 1,101 | 1,109 | +0.45% | 22,800 | 1317億4920万 | -4.73% |
| 12/02 | 1,101 | 1,112 | 1,100 | 1,104 | +0.32% | 36,000 | 1311億5520万 | -5.56% |
| 11/29 | 1,101 | 1,120 | 1,098 | 1,101 | -0.14% | 34,400 | 1307億3940万 | -6.26% |
| 11/28 | 1,100 | 1,108 | 1,100 | 1,102 | +0.55% | 31,600 | 1309億1760万 | -6.61% |
| 11/27 | 1,100 | 1,105 | 1,094 | 1,096 | -0.86% | 60,400 | 1302億480万 | -7.43% |
| 11/26 | 1,115 | 1,116 | 1,101 | 1,106 | -1.73% | 59,800 | 1313億3340万 | -7.1% |
| 11/25 | 1,135 | 1,140 | 1,125 | 1,125 | -1.45% | 52,000 | 1336億5000万 | -5.86% |
| 11/22 | 1,150 | 1,151 | 1,141 | 1,142 | +0.13% | 40,800 | 1356億1020万 | -4.8% |
| 11/21 | 1,154 | 1,154 | 1,136 | 1,140 | -1.81% | 58,200 | 1354億3200万 | -5.16% |
| 11/20 | 1,160 | 1,165 | 1,152 | 1,161 | -0.34% | 28,200 | 1379億2680万 | -3.49% |
| 11/19 | 1,174 | 1,175 | 1,160 | 1,165 | -0.77% | 26,200 | 1384億200万 | -3.24% |
| 11/18 | 1,181 | 1,183 | 1,169 | 1,174 | -0.72% | 35,000 | 1394億7120万 | -2.65% |
| 11/15 | 1,185 | 1,195 | 1,183 | 1,183 | -0.46% | 37,800 | 1404億8100万 | -2.03% |
| 11/14 | 1,190 | 1,199 | 1,185 | 1,188 | -0.21% | 20,400 | 1411億3440万 | -1.57% |
| 11/13 | 1,197 | 1,200 | 1,176 | 1,191 | -0.54% | 12,200 | 1414億3140万 | -1.29% |
| 11/12 | 1,186 | 1,198 | 1,178 | 1,197 | +0.34% | 15,800 | 1422億360万 | -0.5% |
| 11/11 | 1,200 | 1,200 | 1,185 | 1,193 | +0.72% | 11,800 | 1417億2840万 | -0.75% |
| 11/08 | 1,195 | 1,200 | 1,185 | 1,185 | -1.29% | 15,200 | 1407億1860万 | -1.54% |
| 11/07 | 1,202 | 1,209 | 1,195 | 1,200 | -0.17% | 23,000 | 1425億6000万 | -0.33% |
| 11/06 | 1,223 | 1,223 | 1,195 | 1,202 | +0.25% | 20,200 | 1427億9760万 | -0.41% |
| 11/05 | 1,199 | 1,213 | 1,195 | 1,199 | -0.12% | 61,400 | 1424億4120万 | -0.99% |
| 11/01 | 1,208 | 1,215 | 1,199 | 1,201 | -0.17% | 21,200 | 1426億1940万 | -1.27% |
| 10/31 | 1,210 | 1,213 | 1,202 | 1,203 | -1.27% | 35,800 | 1428億5700万 | -1.27% |
| 10/30 | 1,210 | 1,231 | 1,210 | 1,218 | -0.16% | 33,800 | 1446億9840万 | -0.16% |
| 10/29 | 1,229 | 1,238 | 1,204 | 1,220 | -0.57% | 37,000 | 1449億3600万 | -0.16% |
| 10/28 | 1,226 | 1,233 | 1,200 | 1,227 | -0.24% | 66,200 | 1457億6760万 | +0.41% |
| 10/25 | （IR情報）14:00 業績予想との差異に関するお知らせ |
| 10/25 | （IR情報）14:00 平成26年3月期第2四半期決算短信〔日本基準〕(連結) |
| 10/25 | 1,245 | 1,250 | 1,218 | 1,230 | -1.6% | 65,400 | 1461億2400万 | +0.74% |
| 10/24 | 1,220 | 1,250 | 1,220 | 1,250 | +2.67% | 49,000 | 1485億 | +2.54% |
| 10/23 | 1,225 | 1,228 | 1,215 | 1,218 | -0.73% | 26,800 | 1446億3900万 | -0.12% |
| 10/22 | 1,225 | 1,230 | 1,221 | 1,227 | -0.28% | 17,400 | 1457億820万 | +0.12% |
| 10/21 | 1,220 | 1,236 | 1,220 | 1,230 | +0.24% | 32,800 | 1461億2400万 | 0% |
| 10/18 | 1,237 | 1,237 | 1,213 | 1,227 | +0.9% | 46,000 | 1457億6760万 | -1.05% |
| 10/17 | 1,210 | 1,216 | 1,205 | 1,216 | +4.15% | 65,200 | 1444億6080万 | -2.01% |
| 10/16 | 1,184 | 1,194 | 1,150 | 1,168 | -2.34% | 45,000 | 1386億9900万 | -5.54% |
| 10/15 | 1,213 | 1,220 | 1,175 | 1,196 | -1.36% | 33,200 | 1420億2540万 | -2.49% |
| 10/11 | 1,240 | 1,240 | 1,212 | 1,212 | +0.66% | 33,000 | 1439億8560万 | -0.41% |
| 10/10 | 1,200 | 1,214 | 1,185 | 1,204 | +2.51% | 34,800 | 1430億3520万 | -0.33% |
| 10/09 | 1,157 | 1,197 | 1,146 | 1,175 | +1.56% | 44,400 | 1395億3060万 | -1.8% |
| 10/08 | 1,125 | 1,173 | 1,117 | 1,157 | +3.03% | 47,800 | 1373億9220万 | -2.32% |
| 10/07 | 1,129 | 1,149 | 1,123 | 1,123 | -3.85% | 51,800 | 1333億5300万 | -4.14% |
| 10/04 | 1,112 | 1,174 | 1,112 | 1,168 | -3.67% | 101,200 | 1386億9900万 | +0.73% |
| 10/03 | 1,229 | 1,230 | 1,200 | 1,212 | -1.54% | 61,800 | 1439億8560万 | +5.76% |
| 10/02 | 1,276 | 1,290 | 1,225 | 1,231 | -3.3% | 98,800 | 1462億4280万 | +8.84% |
| 10/01 | 1,320 | 1,320 | 1,255 | 1,273 | -2.45% | 68,800 | 1512億3240万 | +13.97% |
| 10/01 | 株式分割 1→2 |
| 09/30 | 1,305 | 1,323 | 1,300 | 1,305 | +0.04% | 101,600 | 1550億3400万 | +18.53% |
| 09/27 | 1,270 | 1,315 | 1,270 | 1,305 | +2.92% | 110,800 | 1549億7460万 | +20.45% |
| 09/26 | 1,240 | 1,270 | 1,235 | 1,268 | +1.81% | 70,800 | 752億8950万 | +18.9% |
| 09/25 | 1,270 | 1,270 | 1,238 | 1,245 | -2.16% | 107,800 | 1479億600万 | +18.57% |
| 09/24 | 1,219 | 1,273 | 1,200 | 1,273 | +4.52% | 132,600 | 1511億7300万 | +22.83% |
| 09/20 | 1,185 | 1,223 | 1,178 | 1,218 | +1.67% | 105,400 | 1446億3900万 | +19.36% |
| 09/19 | 1,181 | 1,238 | 1,181 | 1,198 | +1.7% | 148,400 | 1422億6300万 | +19.04% |
| 09/18 | 1,244 | 1,244 | 1,166 | 1,178 | -6.36% | 244,200 | 1398億8700万 | +18.46% |
| 09/17 | 1,293 | 1,300 | 1,225 | 1,258 | -7.71% | 266,800 | 1493億9100万 | +27.92% |
| 09/13 | 1,350 | 1,390 | 1,310 | 1,363 | +0.93% | 252,800 | 1618億6500万 | +40.75% |
| 09/12 | 1,475 | 1,485 | 1,300 | 1,350 | -8.47% | 645,600 | 1603億8000万 | +42.26% |
| 09/11 | 1,515 | 1,515 | 1,365 | 1,475 | +16.6% | 1,112,200 | 1752億3000万 | +58.6% |
| 09/10 | 1,140 | 1,265 | 1,128 | 1,265 | +16.19% | 1,015,400 | 1502億8200万 | +39.47% |
| 09/09 | 1,089 | 1,089 | 1,089 | 1,089 | +19.15% | 86,400 | 1293億4350万 | +22.06% |
| 09/06 | 975 | 975 | 894 | 914 | -6.28% | 143,000 | 1085億5350万 | +3.25% |
| 09/05 | 1,000 | 1,013 | 915 | 975 | 0% | 175,600 | 1158億3000万 | +10.29% |
| 09/04 | 929 | 975 | 918 | 975 | +7% | 119,600 | 1158億3000万 | +10.8% |
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。
