| 2016 |
| 04/12 | 1,173 | 1,207 | 1,173 | 1,205 | +1.35% | 11,400 | 1430億9460万 | +0.46% |
| 04/11 | 1,163 | 1,194 | 1,163 | 1,189 | +1.24% | 2,400 | 1411億9380万 | -0.96% |
| 04/08 | 1,171 | 1,206 | 1,171 | 1,174 | +0.21% | 3,200 | 1394億7120万 | -2.25% |
| 04/07 | 1,175 | 1,197 | 1,172 | 1,172 | -0.72% | 4,800 | 1391億7420万 | -2.54% |
| 04/06 | 1,186 | 1,204 | 1,177 | 1,180 | -2.68% | 7,000 | 1401億8400万 | -1.99% |
| 04/05 | 1,203 | 1,215 | 1,157 | 1,213 | -0.82% | 22,000 | 1440億4500万 | +0.62% |
| 04/04 | 1,209 | 1,226 | 1,197 | 1,223 | +2.3% | 18,200 | 1452億3300万 | +1.54% |
| 04/01 | 1,223 | 1,223 | 1,180 | 1,195 | -1.97% | 9,200 | 1419億6600万 | -0.75% |
| 03/31 | 1,210 | 1,224 | 1,210 | 1,219 | +0.74% | 8,200 | 1448億1720万 | +1.16% |
| 03/30 | 1,222 | 1,222 | 1,210 | 1,210 | -0.94% | 2,400 | 1437億4800万 | +0.41% |
| 03/29 | 1,201 | 1,230 | 1,201 | 1,222 | -0.24% | 7,000 | 1451億1420万 | +1.45% |
| 03/28 | 1,211 | 1,225 | 1,203 | 1,225 | -0.81% | 20,200 | 1454億7060万 | +1.7% |
| 03/25 | 1,215 | 1,235 | 1,215 | 1,235 | +1.69% | 23,800 | 1466億5860万 | +2.53% |
| 03/24 | 1,208 | 1,214 | 1,198 | 1,214 | +0.33% | 14,400 | 1442億2320万 | +1% |
| 03/23 | 1,200 | 1,213 | 1,200 | 1,210 | +1.51% | 14,000 | 1437億4800万 | +0.67% |
| 03/22 | 1,200 | 1,215 | 1,189 | 1,192 | -0.67% | 34,200 | 1416億960万 | -0.58% |
| 03/18 | 1,185 | 1,209 | 1,180 | 1,200 | +0.71% | 20,400 | 1425億6000万 | +0.33% |
| 03/17 | 1,181 | 1,200 | 1,171 | 1,192 | +0.97% | 19,600 | 1415億5020万 | +0.04% |
| 03/16 | 1,205 | 1,205 | 1,175 | 1,180 | -1.63% | 6,400 | 1401億8400万 | -0.76% |
| 03/15 | 1,210 | 1,210 | 1,191 | 1,200 | -0.04% | 6,200 | 1425億60万 | +1.05% |
| 03/14 | 1,190 | 1,210 | 1,178 | 1,200 | +0.93% | 5,000 | 1425億6000万 | +1.1% |
| 03/11 | 1,155 | 1,189 | 1,148 | 1,189 | +2.81% | 5,600 | 1412億5320万 | +0.17% |
| 03/10 | 1,170 | 1,170 | 1,117 | 1,157 | -1.28% | 47,200 | 1373億9220万 | -2.65% |
| 03/09 | 1,181 | 1,201 | 1,172 | 1,172 | -3.26% | 19,600 | 1391億7420万 | -1.64% |
| 03/08 | 1,225 | 1,225 | 1,195 | 1,211 | -0.78% | 8,400 | 1438億6680万 | +1.42% |
| 03/07 | 1,225 | 1,228 | 1,220 | 1,221 | +0.66% | 6,400 | 1449億9540万 | +2.13% |
| 03/04 | 1,208 | 1,220 | 1,201 | 1,213 | +0.41% | 9,800 | 1440億4500万 | +1.63% |
| 03/03 | 1,221 | 1,231 | 1,206 | 1,208 | -1.11% | 7,200 | 1434億5100万 | +1.39% |
| 03/02 | 1,220 | 1,223 | 1,220 | 1,221 | +0.78% | 3,600 | 1450億5480万 | +2.78% |
| 03/01 | 1,205 | 1,212 | 1,201 | 1,212 | +1.3% | 6,400 | 1439億2620万 | +2.24% |
| 02/29 | 1,206 | 1,225 | 1,196 | 1,196 | -0.79% | 11,400 | 1420億8480万 | +1.1% |
| 02/26 | 1,226 | 1,235 | 1,206 | 1,206 | -1.43% | 11,600 | 1432億1340万 | +2.07% |
| 02/25 | 1,223 | 1,235 | 1,210 | 1,223 | +0.91% | 10,400 | 1452億9240万 | +4% |
| 02/24 | 1,178 | 1,219 | 1,174 | 1,212 | +1.42% | 6,600 | 1439億8560万 | +3.41% |
| 02/23 | 1,225 | 1,240 | 1,195 | 1,195 | -2.45% | 15,800 | 1419億6600万 | +2.22% |
| 02/22 | 1,218 | 1,225 | 1,208 | 1,225 | +0.62% | 5,000 | 1455億3000万 | +4.97% |
| 02/19 | 1,214 | 1,218 | 1,196 | 1,218 | +1.71% | 12,800 | 1446億3900万 | +4.42% |
| 02/18 | 1,206 | 1,229 | 1,197 | 1,197 | -0.46% | 28,600 | 1422億360万 | +2.84% |
| 02/17 | 1,235 | 1,241 | 1,195 | 1,203 | +5.95% | 64,800 | 1428億5700万 | +3.31% |
| 02/16 | 1,113 | 1,162 | 1,113 | 1,135 | +2.02% | 24,000 | 1348億3800万 | -2.32% |
| 02/15 | 1,133 | 1,133 | 1,095 | 1,113 | +2.77% | 19,800 | 1321億6500万 | -4.34% |
| 02/12 | 1,085 | 1,116 | 1,065 | 1,083 | -5.99% | 28,600 | 1286億100万 | -7.16% |
| 02/10 | 1,130 | 1,152 | 1,090 | 1,152 | +2.08% | 37,600 | 1367億9820万 | -1.67% |
| 02/09 | 1,170 | 1,170 | 1,128 | 1,128 | -5.53% | 8,000 | 1340億640万 | -3.84% |
| 02/08 | 1,190 | 1,201 | 1,181 | 1,194 | -0.87% | 6,600 | 1418億4720万 | +1.53% |
| 02/05 | 1,188 | 1,205 | 1,179 | 1,205 | -0.08% | 11,600 | 1430億9460万 | +2.34% |
| 02/04 | 1,229 | 1,229 | 1,206 | 1,206 | -2.15% | 3,800 | 1432億1340万 | +2.42% |
| 02/03 | 1,233 | 1,241 | 1,223 | 1,232 | -0.56% | 10,600 | 1463億6160万 | +4.67% |
| 02/02 | 1,249 | 1,253 | 1,239 | 1,239 | -0.8% | 17,600 | 1471億9320万 | +5.45% |
| 02/01 | 1,209 | 1,259 | 1,205 | 1,249 | +6.39% | 58,600 | 1483億8120万 | +6.39% |
| 01/29 | 1,148 | 1,198 | 1,148 | 1,174 | +2.4% | 16,400 | 1394億7120万 | +0.09% |
| 01/28 | 1,146 | 1,155 | 1,146 | 1,147 | +0.09% | 6,600 | 1362億420万 | -2.43% |
| 01/27 | 1,147 | 1,160 | 1,146 | 1,146 | -0.13% | 18,800 | 1360億8540万 | -2.76% |
| 01/26 | 1,167 | 1,167 | 1,145 | 1,147 | -1.55% | 11,600 | 1362億6360万 | -2.96% |
| 01/25 | 1,190 | 1,190 | 1,145 | 1,165 | +3.46% | 23,400 | 1384億200万 | -1.69% |
| 01/22 | （IR情報）14:00 平成28年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/22 | 1,096 | 1,140 | 1,094 | 1,126 | +3.21% | 16,400 | 1337億6880万 | -5.14% |
| 01/21 | 1,113 | 1,125 | 1,076 | 1,091 | -2.89% | 24,000 | 1296億1080万 | -8.32% |
| 01/20 | 1,157 | 1,157 | 1,118 | 1,124 | -1.83% | 18,400 | 1334億7180万 | -5.98% |
| 01/19 | 1,136 | 1,158 | 1,136 | 1,145 | -0.26% | 7,400 | 1359億6660万 | -4.55% |
| 01/18 | 1,151 | 1,151 | 1,136 | 1,148 | -2.46% | 17,600 | 1363億2300万 | -4.61% |
| 01/15 | 1,195 | 1,195 | 1,174 | 1,177 | +0.56% | 7,400 | 1397億6820万 | -2.45% |
| 01/14 | 1,173 | 1,179 | 1,165 | 1,170 | -2.42% | 9,000 | 1389億9600万 | -3.23% |
| 01/13 | 1,149 | 1,199 | 1,149 | 1,199 | +4.35% | 10,400 | 1424億4120万 | -1.07% |
| 01/12 | 1,190 | 1,190 | 1,149 | 1,149 | -2.13% | 32,000 | 1365億120万 | -5.43% |
| 01/08 | 1,166 | 1,193 | 1,166 | 1,174 | -1.26% | 16,000 | 1394億7120万 | -3.69% |
| 01/07 | 1,197 | 1,203 | 1,186 | 1,189 | -0.67% | 26,000 | 1412億5320万 | -2.7% |
| 01/06 | 1,201 | 1,203 | 1,196 | 1,197 | -0.66% | 6,200 | 1422億360万 | -2.21% |
| 01/05 | 1,214 | 1,214 | 1,199 | 1,205 | -0.9% | 10,400 | 1431億5400万 | -1.71% |
| 01/04 | 1,214 | 1,220 | 1,210 | 1,216 | +0.5% | 6,000 | 1444億6080万 | -0.98% |
| 2015 |
| 12/30 | 1,200 | 1,225 | 1,200 | 1,210 | +0.5% | 21,600 | 1437億4800万 | -1.55% |
| 12/29 | 1,190 | 1,228 | 1,190 | 1,204 | +0.33% | 7,400 | 1430億3520万 | -2.19% |
| 12/28 | 1,183 | 1,224 | 1,181 | 1,200 | +1.39% | 26,800 | 1425億6000万 | -2.68% |
| 12/25 | 1,205 | 1,205 | 1,184 | 1,184 | -2.19% | 41,600 | 1405億9980万 | -4.17% |
| 12/24 | 1,220 | 1,224 | 1,210 | 1,210 | -0.82% | 23,200 | 1437億4800万 | -2.34% |
| 12/22 | 1,230 | 1,231 | 1,216 | 1,220 | -0.77% | 10,600 | 1449億3600万 | -1.61% |
| 12/21 | 1,230 | 1,230 | 1,211 | 1,230 | -0.28% | 9,200 | 1460億6460万 | -1.01% |
| 12/18 | 1,234 | 1,241 | 1,233 | 1,233 | -0.72% | 9,000 | 1464億8040万 | -0.8% |
| 12/17 | 1,235 | 1,242 | 1,233 | 1,242 | +2.22% | 21,200 | 1475億4960万 | -0.16% |
| 12/16 | 1,224 | 1,225 | 1,215 | 1,215 | +0.33% | 4,400 | 1443億4200万 | -2.41% |
| 12/15 | 1,208 | 1,220 | 1,206 | 1,211 | -0.37% | 10,800 | 1438億6680万 | -2.81% |
| 12/14 | 1,216 | 1,228 | 1,205 | 1,216 | -0.12% | 18,200 | 1444億140万 | -2.53% |
| 12/11 | 1,218 | 1,218 | 1,212 | 1,217 | 0% | 22,800 | 1445億7960万 | -2.48% |
| 12/10 | 1,226 | 1,226 | 1,211 | 1,217 | -1.38% | 19,200 | 1445億7960万 | -2.48% |
| 12/09 | 1,243 | 1,243 | 1,230 | 1,234 | -0.84% | 12,200 | 1465億9920万 | -1.12% |
| 12/08 | 1,245 | 1,248 | 1,239 | 1,245 | +0.08% | 10,000 | 1478億4660万 | -0.36% |
| 12/07 | 1,245 | 1,250 | 1,244 | 1,244 | -0.52% | 13,000 | 1477億2780万 | -0.44% |
| 12/04 | 1,251 | 1,253 | 1,246 | 1,250 | -0.6% | 20,400 | 1485億 | +0.08% |
| 12/03 | 1,254 | 1,258 | 1,254 | 1,258 | +0.28% | 12,200 | 1493億9100万 | +0.76% |
| 12/02 | 1,255 | 1,256 | 1,252 | 1,254 | +0.36% | 14,800 | 1489億7520万 | +0.48% |
| 12/01 | 1,253 | 1,253 | 1,241 | 1,250 | +0.32% | 53,200 | 1484億4060万 | +0.12% |
| 11/30 | 1,250 | 1,250 | 1,241 | 1,246 | -0.36% | 17,600 | 1479億6540万 | -0.28% |
| 11/27 | 1,252 | 1,252 | 1,246 | 1,250 | +0.32% | 8,600 | 1485億 | -0.16% |
| 11/26 | 1,250 | 1,253 | 1,244 | 1,246 | -0.48% | 17,800 | 1480億2480万 | -0.64% |
| 11/25 | 1,253 | 1,255 | 1,250 | 1,252 | -0.24% | 29,000 | 1487億3760万 | -0.32% |
| 11/24 | 1,253 | 1,255 | 1,248 | 1,255 | +0.6% | 19,600 | 1490億9400万 | -0.08% |
| 11/20 | 1,260 | 1,260 | 1,245 | 1,248 | -1.11% | 24,600 | 1482億300万 | -0.68% |
| 11/19 | 1,264 | 1,266 | 1,262 | 1,262 | -0.04% | 28,600 | 1498億6620万 | +0.52% |
| 11/18 | 1,263 | 1,263 | 1,248 | 1,262 | +0.52% | 13,400 | 1499億2560万 | +0.64% |
| 11/17 | 1,254 | 1,259 | 1,254 | 1,256 | +0.12% | 4,800 | 1491億5340万 | +0.2% |
| 11/16 | 1,250 | 1,264 | 1,250 | 1,254 | -0.2% | 6,800 | 1489億7520万 | +0.16% |
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。
