| 2014 |
| 11/26 | 1,144 | 1,145 | 1,139 | 1,140 | -0.04% | 11,800 | 1353億7260万 | -1.26% |
| 11/25 | 1,150 | 1,155 | 1,140 | 1,140 | +0.8% | 22,000 | 1354億3200万 | -1.13% |
| 11/21 | 1,138 | 1,138 | 1,123 | 1,131 | -0.57% | 39,000 | 1343億6280万 | -1.82% |
| 11/20 | 1,144 | 1,145 | 1,137 | 1,138 | -0.66% | 21,600 | 1351億3500万 | -1.17% |
| 11/19 | 1,150 | 1,150 | 1,144 | 1,145 | -0.61% | 20,800 | 1360億2600万 | -0.43% |
| 11/18 | 1,150 | 1,155 | 1,150 | 1,152 | +0.22% | 5,200 | 1368億5760万 | +0.26% |
| 11/17 | 1,170 | 1,170 | 1,150 | 1,150 | -0.48% | 11,400 | 1365億6060万 | +0.13% |
| 11/14 | 1,156 | 1,170 | 1,153 | 1,155 | -0.09% | 8,400 | 1372億1400万 | +0.52% |
| 11/13 | 1,151 | 1,162 | 1,148 | 1,156 | -0.26% | 11,000 | 1373億3280万 | +0.61% |
| 11/12 | 1,158 | 1,168 | 1,158 | 1,159 | +0.78% | 10,200 | 1376億8920万 | +0.87% |
| 11/11 | 1,161 | 1,167 | 1,150 | 1,150 | -0.82% | 10,000 | 1366億2000万 | 0% |
| 11/10 | 1,160 | 1,163 | 1,159 | 1,160 | +0.35% | 7,800 | 1377億4860万 | +0.74% |
| 11/07 | 1,156 | 1,180 | 1,132 | 1,156 | -0.26% | 21,200 | 1372億7340万 | +0.3% |
| 11/06 | 1,175 | 1,175 | 1,131 | 1,159 | -1.66% | 38,200 | 1376億2980万 | +0.48% |
| 11/05 | 1,168 | 1,193 | 1,152 | 1,178 | +0.43% | 40,000 | 1399億4640万 | +2.08% |
| 11/04 | 1,212 | 1,215 | 1,161 | 1,173 | -2.66% | 48,400 | 1393億5240万 | +1.56% |
| 10/31 | 1,170 | 1,210 | 1,146 | 1,205 | +3.04% | 38,200 | 1431億5400万 | +4.24% |
| 10/30 | 1,170 | 1,170 | 1,158 | 1,170 | +1.17% | 1,800 | 1389億3660万 | +1.17% |
| 10/29 | 1,161 | 1,178 | 1,127 | 1,156 | -0.39% | 12,000 | 1373億3280万 | 0% |
| 10/28 | 1,175 | 1,175 | 1,160 | 1,161 | -0.04% | 12,200 | 1378億6740万 | +0.3% |
| 10/27 | 1,175 | 1,175 | 1,155 | 1,161 | -0.04% | 12,000 | 1379億2680万 | +0.35% |
| 10/24 | （IR情報）14:00 平成27年3月期第2四半期決算短信〔日本基準〕(連結) |
| 10/24 | 1,175 | 1,180 | 1,150 | 1,162 | +1% | 25,200 | 1379億8620万 | +0.39% |
| 10/23 | 1,138 | 1,150 | 1,121 | 1,150 | +1.28% | 11,200 | 1366億2000万 | -0.43% |
| 10/22 | 1,117 | 1,144 | 1,117 | 1,136 | +2.02% | 16,800 | 1348億9740万 | -1.6% |
| 10/21 | 1,115 | 1,115 | 1,112 | 1,113 | -0.4% | 3,400 | 1322億2440万 | -3.55% |
| 10/20 | 1,104 | 1,120 | 1,090 | 1,118 | +1.36% | 13,400 | 1327億5900万 | -3.16% |
| 10/17 | 1,114 | 1,120 | 1,094 | 1,103 | -0.23% | 15,400 | 1309億7700万 | -4.46% |
| 10/16 | 1,125 | 1,125 | 1,095 | 1,105 | -2.21% | 14,600 | 1312億7400万 | -4.33% |
| 10/15 | 1,133 | 1,133 | 1,125 | 1,130 | +0.8% | 6,800 | 1342億4400万 | -2.16% |
| 10/14 | 1,117 | 1,130 | 1,106 | 1,121 | -0.8% | 5,600 | 1331億7480万 | -2.86% |
| 10/10 | 1,151 | 1,151 | 1,126 | 1,130 | -2.16% | 15,600 | 1342億4400万 | -2.08% |
| 10/09 | 1,160 | 1,162 | 1,152 | 1,155 | -0.69% | 3,800 | 1372億1400万 | +0.09% |
| 10/08 | 1,155 | 1,173 | 1,150 | 1,163 | +0.35% | 7,600 | 1381億6440万 | +0.87% |
| 10/07 | 1,159 | 1,168 | 1,150 | 1,159 | -1.74% | 21,000 | 1376億8920万 | +0.7% |
| 10/06 | 1,182 | 1,185 | 1,155 | 1,180 | -0.17% | 28,400 | 1401億2460万 | +2.65% |
| 10/03 | 1,167 | 1,193 | 1,161 | 1,182 | +0.85% | 4,000 | 1403億6220万 | +3.01% |
| 10/02 | 1,189 | 1,189 | 1,164 | 1,172 | -1.26% | 16,600 | 1391億7420万 | +2.4% |
| 10/01 | 1,191 | 1,200 | 1,175 | 1,187 | -0.34% | 7,200 | 1409億5620万 | +3.9% |
| 09/30 | 1,195 | 1,200 | 1,171 | 1,191 | -0.63% | 13,200 | 1414億3140万 | +4.43% |
| 09/29 | 1,193 | 1,200 | 1,193 | 1,198 | +0.5% | 11,200 | 1423億2240万 | +5.36% |
| 09/26 | 1,161 | 1,199 | 1,160 | 1,192 | -0.54% | 12,600 | 1416億960万 | +5.11% |
| 09/25 | 1,200 | 1,205 | 1,166 | 1,199 | +0.76% | 61,800 | 1423億8180万 | +5.97% |
| 09/24 | 1,175 | 1,190 | 1,165 | 1,190 | +0.85% | 35,000 | 1413億1260万 | +5.55% |
| 09/22 | 1,160 | 1,180 | 1,160 | 1,180 | +1.68% | 31,400 | 1401億2460万 | +4.94% |
| 09/19 | 1,150 | 1,160 | 1,139 | 1,160 | +1.09% | 25,200 | 1378億800万 | +3.39% |
| 09/18 | 1,134 | 1,159 | 1,130 | 1,148 | +1.5% | 22,200 | 1363億2300万 | +2.46% |
| 09/17 | 1,125 | 1,131 | 1,123 | 1,131 | +0.8% | 16,000 | 1343億340万 | +1.03% |
| 09/16 | 1,122 | 1,122 | 1,112 | 1,122 | -0.04% | 11,200 | 1332億3420万 | +0.22% |
| 09/12 | 1,122 | 1,122 | 1,111 | 1,122 | 0% | 11,000 | 1332億9360万 | +0.27% |
| 09/11 | 1,122 | 1,123 | 1,118 | 1,122 | +0.67% | 10,400 | 1332億9360万 | +0.27% |
| 09/10 | 1,108 | 1,115 | 1,108 | 1,115 | -0.04% | 7,000 | 1324億260万 | -0.49% |
| 09/09 | 1,106 | 1,120 | 1,100 | 1,115 | +0.9% | 22,800 | 1324億6200万 | -0.54% |
| 09/08 | 1,102 | 1,115 | 1,102 | 1,105 | -1.43% | 21,400 | 1312億7400万 | -1.6% |
| 09/05 | 1,127 | 1,128 | 1,120 | 1,121 | -0.58% | 14,400 | 1331億7480万 | -0.36% |
| 09/04 | 1,129 | 1,130 | 1,127 | 1,128 | +0.22% | 19,800 | 1339億4700万 | +0.13% |
| 09/03 | 1,116 | 1,125 | 1,113 | 1,125 | +1.12% | 17,800 | 1336億5000万 | -0.18% |
| 09/02 | 1,123 | 1,123 | 1,110 | 1,113 | -0.45% | 11,200 | 1321億6500万 | -1.37% |
| 09/01 | 1,120 | 1,120 | 1,115 | 1,118 | +0.22% | 4,000 | 1327億5900万 | -1.11% |
| 08/29 | 1,115 | 1,123 | 1,115 | 1,115 | -0.8% | 6,200 | 1324億6200万 | -1.5% |
| 08/28 | 1,125 | 1,125 | 1,120 | 1,124 | -0.09% | 6,000 | 1335億3120万 | -0.88% |
| 08/27 | 1,124 | 1,129 | 1,122 | 1,125 | +0.45% | 10,400 | 1336億5000万 | -0.97% |
| 08/26 | 1,120 | 1,125 | 1,115 | 1,120 | 0% | 8,400 | 1330億5600万 | -1.58% |
| 08/25 | 1,124 | 1,124 | 1,120 | 1,120 | +0.27% | 11,600 | 1330億5600万 | -1.67% |
| 08/22 | 1,120 | 1,123 | 1,110 | 1,117 | -0.27% | 16,200 | 1326億9960万 | -2.1% |
| 08/21 | 1,120 | 1,120 | 1,116 | 1,120 | +0.18% | 9,400 | 1330億5600万 | -2.01% |
| 08/20 | 1,123 | 1,125 | 1,110 | 1,118 | +0.77% | 19,200 | 1328億1840万 | -2.36% |
| 08/19 | 1,112 | 1,113 | 1,110 | 1,110 | -0.18% | 7,200 | 1318億860万 | -3.35% |
| 08/18 | 1,117 | 1,125 | 1,112 | 1,112 | -0.45% | 11,000 | 1320億4620万 | -3.43% |
| 08/15 | 1,115 | 1,122 | 1,115 | 1,117 | -0.49% | 6,200 | 1326億4020万 | -3.17% |
| 08/14 | 1,121 | 1,130 | 1,118 | 1,122 | -0.62% | 9,600 | 1332億9360万 | -3.03% |
| 08/13 | 1,124 | 1,129 | 1,118 | 1,129 | +0.44% | 7,200 | 1341億2520万 | -2.67% |
| 08/12 | 1,128 | 1,128 | 1,115 | 1,124 | -0.44% | 10,800 | 1335億3120万 | -3.35% |
| 08/11 | 1,130 | 1,140 | 1,129 | 1,129 | +0.58% | 4,200 | 1341億2520万 | -3.34% |
| 08/08 | 1,139 | 1,139 | 1,121 | 1,123 | -1.54% | 4,800 | 1333億5300万 | -4.22% |
| 08/07 | 1,150 | 1,161 | 1,118 | 1,140 | -0.44% | 18,600 | 1354億3200万 | -3.06% |
| 08/06 | 1,148 | 1,163 | 1,145 | 1,145 | -0.3% | 6,400 | 1360億2600万 | -2.97% |
| 08/05 | 1,152 | 1,152 | 1,149 | 1,149 | -0.39% | 5,400 | 1364億4180万 | -2.92% |
| 08/04 | 1,160 | 1,160 | 1,153 | 1,153 | -0.26% | 6,600 | 1369億7640万 | -2.78% |
| 08/01 | 1,152 | 1,159 | 1,150 | 1,156 | -0.26% | 7,400 | 1373億3280万 | -2.78% |
| 07/31 | 1,153 | 1,165 | 1,153 | 1,159 | +0.22% | 5,200 | 1376億8920万 | -2.77% |
| 07/30 | 1,154 | 1,158 | 1,151 | 1,157 | -0.22% | 10,000 | 1373億9220万 | -3.22% |
| 07/29 | 1,162 | 1,164 | 1,159 | 1,159 | -0.09% | 8,600 | 1376億8920万 | -3.26% |
| 07/28 | 1,175 | 1,181 | 1,155 | 1,160 | -1.11% | 13,400 | 1378億800万 | -3.41% |
| 07/25 | 1,200 | 1,200 | 1,155 | 1,173 | -0.42% | 30,200 | 1393億5240万 | -2.49% |
| 07/24 | （IR情報）14:00 平成27年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/24 | 1,195 | 1,195 | 1,172 | 1,178 | +1.42% | 27,400 | 1399億4640万 | -2.24% |
| 07/23 | 1,180 | 1,180 | 1,157 | 1,162 | +0.39% | 15,000 | 1379億8620万 | -3.77% |
| 07/22 | 1,157 | 1,179 | 1,157 | 1,157 | +0.17% | 8,000 | 1374億5160万 | -4.22% |
| 07/18 | 1,161 | 1,169 | 1,155 | 1,155 | -1.11% | 13,600 | 1372億1400万 | -4.55% |
| 07/17 | 1,188 | 1,188 | 1,163 | 1,168 | -0.97% | 7,400 | 1387億5840万 | -3.63% |
| 07/16 | 1,188 | 1,200 | 1,175 | 1,180 | -0.08% | 5,600 | 1401億2460万 | -2.76% |
| 07/15 | 1,175 | 1,193 | 1,160 | 1,181 | -0.21% | 16,800 | 1402億4340万 | -2.68% |
| 07/14 | 1,199 | 1,199 | 1,180 | 1,183 | +0.6% | 11,200 | 1405億4040万 | -2.47% |
| 07/11 | 1,199 | 1,206 | 1,175 | 1,176 | -1.96% | 11,800 | 1397億880万 | -3.05% |
| 07/10 | 1,205 | 1,206 | 1,188 | 1,200 | -0.46% | 7,200 | 1425億60万 | -1.11% |
| 07/09 | 1,200 | 1,225 | 1,197 | 1,205 | -1.03% | 13,600 | 1431億5400万 | -0.58% |
| 07/08 | 1,233 | 1,233 | 1,211 | 1,218 | -1.02% | 17,200 | 1446億3900万 | +0.45% |
| 07/07 | 1,228 | 1,230 | 1,225 | 1,230 | +0.2% | 3,200 | 1461億2400万 | +1.65% |
| 07/04 | 1,226 | 1,235 | 1,223 | 1,228 | -0.61% | 6,200 | 1458億2700万 | +1.53% |
| 07/03 | 1,231 | 1,235 | 1,206 | 1,235 | +0.61% | 13,200 | 1467億1800万 | +2.32% |
| 07/02 | 1,235 | 1,235 | 1,225 | 1,228 | -0.32% | 7,200 | 1458億2700万 | +1.87% |
| 06/27 | （IR情報）14:00 支配株主等に関する事項について |
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。
