| 2016 |
| 09/28 | 1,052 | 1,059 | 1,052 | 1,059 | +0.57% | 600 | 1258億920万 | +0.19% |
| 09/27 | 1,074 | 1,074 | 1,053 | 1,053 | +0.14% | 8,200 | 1250億9640万 | -0.47% |
| 09/26 | 1,051 | 1,057 | 1,050 | 1,052 | +0.05% | 2,000 | 1249億1820万 | -0.71% |
| 09/23 | 1,056 | 1,065 | 1,051 | 1,051 | +0.53% | 12,600 | 1248億5880万 | -0.85% |
| 09/21 | 1,044 | 1,048 | 1,044 | 1,046 | -0.43% | 2,600 | 1242億540万 | -1.46% |
| 09/20 | 1,044 | 1,055 | 1,044 | 1,050 | +0.62% | 3,400 | 1247億4000万 | -1.13% |
| 09/16 | 1,044 | 1,055 | 1,044 | 1,044 | +0.19% | 5,600 | 1239億6780万 | -1.83% |
| 09/15 | 1,055 | 1,062 | 1,041 | 1,042 | -1.28% | 6,000 | 1237億3020万 | -2.11% |
| 09/14 | 1,055 | 1,064 | 1,051 | 1,055 | -0.05% | 2,400 | 1253億3400万 | -0.94% |
| 09/13 | 1,057 | 1,070 | 1,056 | 1,056 | +0.57% | 1,000 | 1253億9340万 | -0.98% |
| 09/12 | 1,051 | 1,051 | 1,050 | 1,050 | -0.38% | 5,800 | 1246億8060万 | -1.55% |
| 09/09 | 1,051 | 1,055 | 1,051 | 1,054 | +0.24% | 1,400 | 1251億5580万 | -1.17% |
| 09/08 | 1,051 | 1,052 | 1,051 | 1,051 | -0.61% | 2,800 | 1248億5880万 | -1.41% |
| 09/07 | 1,065 | 1,065 | 1,040 | 1,058 | -0.7% | 23,200 | 1256億3100万 | -0.8% |
| 09/06 | 1,075 | 1,075 | 1,056 | 1,065 | -0.93% | 8,400 | 1265億2200万 | -0.09% |
| 09/05 | 1,054 | 1,079 | 1,054 | 1,075 | +1.9% | 9,600 | 1277億1000万 | +0.84% |
| 09/02 | 1,056 | 1,065 | 1,053 | 1,055 | -0.09% | 3,400 | 1253億3400万 | -0.94% |
| 09/01 | 1,054 | 1,065 | 1,053 | 1,056 | +0.19% | 6,800 | 1254億5280万 | -0.85% |
| 08/31 | 1,058 | 1,059 | 1,051 | 1,054 | -0.33% | 9,000 | 1252億1520万 | -1.03% |
| 08/30 | 1,058 | 1,065 | 1,058 | 1,058 | -0.7% | 8,600 | 1256億3100万 | -0.7% |
| 08/29 | 1,061 | 1,068 | 1,060 | 1,065 | +0.24% | 2,800 | 1265億2200万 | -0.09% |
| 08/26 | 1,069 | 1,069 | 1,062 | 1,063 | -0.84% | 3,400 | 1262億2500万 | -0.42% |
| 08/25 | 1,080 | 1,080 | 1,071 | 1,072 | -0.79% | 10,000 | 1272億9420万 | +0.42% |
| 08/24 | 1,067 | 1,080 | 1,067 | 1,080 | +0.56% | 4,000 | 1283億400万 | +1.22% |
| 08/23 | 1,080 | 1,080 | 1,074 | 1,074 | -0.05% | 1,000 | 1275億9120万 | +0.75% |
| 08/22 | 1,075 | 1,077 | 1,075 | 1,075 | -0.05% | 2,600 | 1276億5060万 | +0.8% |
| 08/19 | 1,069 | 1,075 | 1,068 | 1,075 | -0.23% | 1,200 | 1277億1000万 | +0.84% |
| 08/18 | 1,077 | 1,078 | 1,071 | 1,078 | +0.09% | 1,600 | 1280億700万 | +1.17% |
| 08/17 | 1,073 | 1,077 | 1,066 | 1,077 | +0.23% | 4,400 | 1278億8820万 | +1.08% |
| 08/16 | 1,074 | 1,074 | 1,074 | 1,074 | +0.33% | 1,600 | 1275億9120万 | +0.85% |
| 08/15 | 1,073 | 1,075 | 1,071 | 1,071 | -0.19% | 3,200 | 1271億7540万 | +0.61% |
| 08/12 | 1,070 | 1,076 | 1,060 | 1,073 | +0.7% | 5,400 | 1274億1300万 | +0.89% |
| 08/10 | 1,070 | 1,070 | 1,061 | 1,065 | -0.42% | 2,800 | 1265億2200万 | +0.28% |
| 08/09 | 1,062 | 1,070 | 1,062 | 1,070 | +0.28% | 4,400 | 1270億5660万 | +0.61% |
| 08/08 | 1,058 | 1,067 | 1,058 | 1,067 | +1.09% | 3,800 | 1267億20万 | +0.33% |
| 08/05 | 1,063 | 1,063 | 1,055 | 1,055 | +0.48% | 4,000 | 1253億3400万 | -0.85% |
| 08/04 | 1,046 | 1,061 | 1,040 | 1,050 | +0.43% | 6,400 | 1247億4000万 | -1.59% |
| 08/03 | 1,045 | 1,059 | 1,045 | 1,046 | -0.99% | 4,200 | 1242億540万 | -2.2% |
| 08/02 | 1,060 | 1,068 | 1,055 | 1,056 | -0.38% | 5,200 | 1254億5280万 | -1.4% |
| 08/01 | 1,065 | 1,068 | 1,055 | 1,060 | +0.09% | 2,000 | 1259億2800万 | -1.12% |
| 07/29 | （IR情報）14:00 平成29年3月期第1四半期決算短信[日本基準](連結) |
| 07/29 | 1,053 | 1,061 | 1,053 | 1,059 | +0.62% | 2,200 | 1258億920万 | -1.12% |
| 07/28 | 1,060 | 1,075 | 1,050 | 1,053 | -0.71% | 8,400 | 1250億3700万 | -1.82% |
| 07/27 | 1,061 | 1,078 | 1,060 | 1,060 | -0.09% | 8,200 | 1259億2800万 | -1.21% |
| 07/26 | 1,082 | 1,082 | 1,061 | 1,061 | -1.9% | 7,400 | 1260億4680万 | -1.21% |
| 07/25 | 1,090 | 1,090 | 1,066 | 1,082 | +0.75% | 16,000 | 1284億8220万 | +0.6% |
| 07/22 | 1,069 | 1,077 | 1,061 | 1,074 | +0.51% | 9,000 | 1275億3180万 | -0.14% |
| 07/21 | 1,070 | 1,078 | 1,068 | 1,068 | -0.19% | 9,400 | 1268億7840万 | -0.65% |
| 07/20 | 1,075 | 1,080 | 1,065 | 1,070 | +0.28% | 3,200 | 1271億1600万 | -0.65% |
| 07/19 | 1,067 | 1,081 | 1,067 | 1,067 | -1.34% | 5,800 | 1267億5960万 | -1.11% |
| 07/15 | 1,074 | 1,083 | 1,064 | 1,082 | +1.69% | 4,800 | 1284億8220万 | +0.05% |
| 07/14 | 1,065 | 1,075 | 1,059 | 1,064 | +0.47% | 2,800 | 1263億4380万 | -1.89% |
| 07/13 | 1,072 | 1,072 | 1,058 | 1,059 | -1.31% | 4,400 | 1257億4980万 | -2.62% |
| 07/12 | 1,070 | 1,074 | 1,065 | 1,073 | +1.08% | 3,400 | 1274億1300万 | -1.79% |
| 07/11 | 1,050 | 1,061 | 1,033 | 1,061 | +1.29% | 8,000 | 1260億4680万 | -3.19% |
| 07/08 | 1,075 | 1,075 | 1,041 | 1,048 | -1.41% | 9,600 | 1244億4300万 | -4.77% |
| 07/07 | 1,051 | 1,068 | 1,049 | 1,063 | +1.14% | 4,600 | 1262億2500万 | -3.85% |
| 07/06 | 1,052 | 1,055 | 1,050 | 1,051 | -2.37% | 11,600 | 1247億9940万 | -5.28% |
| 07/05 | 1,068 | 1,078 | 1,065 | 1,076 | +1.13% | 2,800 | 1278億2880万 | -3.5% |
| 07/04 | 1,112 | 1,112 | 1,051 | 1,064 | -4.36% | 21,400 | 1264億320万 | -4.92% |
| 07/01 | 1,113 | 1,113 | 1,084 | 1,113 | 0% | 5,200 | 1321億6500万 | -1.02% |
| 06/30 | 1,103 | 1,113 | 1,095 | 1,113 | +0.91% | 4,000 | 1321億6500万 | -1.29% |
| 06/29 | （IR情報）14:00 支配株主等に関する事項について |
| 06/29 | 1,120 | 1,127 | 1,095 | 1,103 | +0.68% | 10,200 | 1309億7700万 | -2.43% |
| 06/28 | 1,079 | 1,122 | 1,075 | 1,095 | +1.53% | 17,600 | 1300億8600万 | -3.35% |
| 06/27 | 1,040 | 1,080 | 1,040 | 1,079 | +3.7% | 14,800 | 1281億2580万 | -5.23% |
| 06/24 | 1,110 | 1,120 | 1,000 | 1,040 | -4.15% | 51,000 | 1235億5200万 | -8.93% |
| 06/23 | 1,081 | 1,085 | 1,080 | 1,085 | +0.37% | 11,200 | 1288億9800万 | -5.49% |
| 06/22 | 1,087 | 1,088 | 1,079 | 1,081 | +0.23% | 14,400 | 1284億2280万 | -6.16% |
| 06/21 | 1,083 | 1,087 | 1,077 | 1,079 | -0.37% | 11,200 | 1281億2580万 | -6.7% |
| 06/20 | 1,090 | 1,099 | 1,075 | 1,083 | -0.64% | 15,400 | 1286億100万 | -6.44% |
| 06/17 | 1,103 | 1,106 | 1,073 | 1,090 | +1.07% | 16,600 | 1294億3260万 | -6.16% |
| 06/16 | 1,119 | 1,119 | 1,078 | 1,078 | -4.09% | 18,000 | 1280億6640万 | -7.47% |
| 06/15 | 1,107 | 1,124 | 1,106 | 1,124 | +1.67% | 15,200 | 1335億3120万 | -3.85% |
| 06/14 | 1,129 | 1,129 | 1,101 | 1,106 | -2.04% | 15,200 | 1313億3340万 | -5.67% |
| 06/13 | 1,139 | 1,149 | 1,127 | 1,129 | -0.92% | 8,600 | 1340億6580万 | -3.96% |
| 06/10 | 1,155 | 1,162 | 1,139 | 1,139 | -1.39% | 7,600 | 1353億1320万 | -3.31% |
| 06/09 | 1,168 | 1,168 | 1,154 | 1,155 | -1.11% | 4,800 | 1372億1400万 | -2.12% |
| 06/08 | 1,176 | 1,178 | 1,164 | 1,168 | -0.21% | 4,200 | 1387億5840万 | -1.18% |
| 06/07 | 1,161 | 1,180 | 1,161 | 1,171 | -0.17% | 3,400 | 1390億5540万 | -1.06% |
| 06/06 | 1,173 | 1,175 | 1,152 | 1,173 | +0.56% | 5,000 | 1392億9300万 | -0.97% |
| 06/03 | 1,150 | 1,175 | 1,150 | 1,166 | -0.77% | 3,800 | 1385億2080万 | -1.6% |
| 06/02 | 1,173 | 1,191 | 1,141 | 1,175 | -0.76% | 8,600 | 1395億9000万 | -1.01% |
| 06/01 | 1,192 | 1,193 | 1,165 | 1,184 | -0.04% | 6,200 | 1406億5920万 | -0.34% |
| 05/31 | 1,193 | 1,194 | 1,180 | 1,185 | -0.46% | 5,200 | 1407億1860万 | -0.38% |
| 05/30 | 1,190 | 1,198 | 1,177 | 1,190 | 0% | 6,000 | 1413億7200万 | 0% |
| 05/27 | 1,193 | 1,193 | 1,190 | 1,190 | 0% | 400 | 1413億7200万 | -0.08% |
| 05/26 | 1,186 | 1,198 | 1,186 | 1,190 | +0.38% | 1,800 | 1413億7200万 | -0.08% |
| 05/25 | 1,205 | 1,205 | 1,179 | 1,186 | -1.13% | 15,800 | 1408億3740万 | -0.46% |
| 05/24 | 1,199 | 1,200 | 1,193 | 1,199 | 0% | 5,200 | 1424億4120万 | +0.59% |
| 05/23 | 1,190 | 1,199 | 1,185 | 1,199 | +1.18% | 6,800 | 1424億4120万 | +0.59% |
| 05/20 | 1,178 | 1,188 | 1,177 | 1,185 | +0.68% | 7,800 | 1407億7800万 | -0.59% |
| 05/19 | 1,175 | 1,178 | 1,168 | 1,177 | -0.08% | 3,000 | 1398億2760万 | -1.26% |
| 05/18 | 1,125 | 1,184 | 1,124 | 1,178 | +7.09% | 18,000 | 1399億4640万 | -1.17% |
| 05/17 | 1,185 | 1,188 | 1,070 | 1,100 | -6.7% | 29,200 | 1306億8000万 | -7.72% |
| 05/16 | 1,196 | 1,196 | 1,179 | 1,179 | -1.13% | 3,600 | 1400億6520万 | -1.34% |
| 05/13 | 1,181 | 1,196 | 1,175 | 1,193 | +0.42% | 6,400 | 1416億6900万 | -0.38% |
| 05/12 | 1,182 | 1,188 | 1,179 | 1,188 | -0.84% | 3,400 | 1410億7500万 | -0.88% |
| 05/11 | （IR情報）14:00 剰余金の配当に関するお知らせ |
| 05/11 | （IR情報）14:00 平成28年3月期決算短信[日本基準](連結) |
| 05/11 | 1,206 | 1,206 | 1,191 | 1,198 | +0.29% | 5,000 | 1422億6300万 | -0.04% |
| 05/10 | 1,200 | 1,213 | 1,194 | 1,194 | +0.55% | 4,000 | 1418億4720万 | -0.42% |
| 05/09 | 1,195 | 1,195 | 1,184 | 1,188 | +0.47% | 6,000 | 1410億7500万 | -1.04% |
| 05/06 | 1,215 | 1,220 | 1,176 | 1,182 | -2.31% | 11,800 | 1404億2160万 | -1.58% |
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。
