| 2017 |
| 11/16 | 1,023 | 1,029 | 1,022 | 1,029 | +0.54% | 11,200 | 1221億8580万 | -0.34% |
| 11/15 | 1,026 | 1,026 | 1,023 | 1,023 | -0.49% | 14,600 | 1215億3240万 | -0.87% |
| 11/14 | 1,030 | 1,030 | 1,028 | 1,028 | -0.19% | 7,200 | 1221億2640万 | -0.48% |
| 11/13 | 1,036 | 1,036 | 1,028 | 1,030 | 0% | 2,800 | 1223億6400万 | -0.29% |
| 11/10 | 1,029 | 1,033 | 1,028 | 1,030 | -0.15% | 10,400 | 1223億6400万 | -0.39% |
| 11/09 | 1,033 | 1,038 | 1,031 | 1,032 | +0.1% | 12,600 | 1225億4220万 | -0.24% |
| 11/08 | 1,031 | 1,033 | 1,029 | 1,031 | -0.05% | 8,000 | 1224億2340万 | -0.34% |
| 11/07 | 1,026 | 1,031 | 1,025 | 1,031 | +0.49% | 12,400 | 1224億8280万 | -0.39% |
| 11/06 | 1,024 | 1,030 | 1,023 | 1,026 | +0.1% | 11,600 | 1218億8880万 | -0.87% |
| 11/02 | 1,030 | 1,030 | 1,025 | 1,025 | -0.44% | 19,200 | 1217億7000万 | -0.97% |
| 11/01 | 1,031 | 1,031 | 1,028 | 1,030 | -0.19% | 6,400 | 1223億460万 | -0.63% |
| 10/31 | 1,026 | 1,032 | 1,026 | 1,032 | +0.44% | 7,600 | 1225億4220万 | -0.43% |
| 10/30 | 1,033 | 1,033 | 1,026 | 1,027 | -0.87% | 25,200 | 1220億760万 | -0.87% |
| 10/27 | （IR情報）14:00 平成30年3月期第2四半期決算短信[日本基準](連結) |
| 10/27 | 1,035 | 1,037 | 1,033 | 1,036 | +0.24% | 8,000 | 1230億7680万 | -0.1% |
| 10/26 | 1,035 | 1,035 | 1,034 | 1,034 | -0.1% | 6,600 | 1227億7980万 | -0.34% |
| 10/25 | 1,038 | 1,038 | 1,035 | 1,035 | -0.24% | 14,600 | 1228億9860万 | -0.24% |
| 10/24 | 1,035 | 1,037 | 1,035 | 1,037 | +0.29% | 10,800 | 1231億9560万 | -0.1% |
| 10/23 | 1,035 | 1,038 | 1,034 | 1,034 | -0.1% | 6,600 | 1228億3920万 | -0.39% |
| 10/20 | 1,033 | 1,039 | 1,033 | 1,035 | -0.29% | 16,400 | 1229億5800万 | -0.29% |
| 10/19 | 1,038 | 1,038 | 1,034 | 1,038 | +0.39% | 5,400 | 1233億1440万 | -0.1% |
| 10/18 | 1,035 | 1,039 | 1,034 | 1,034 | -0.43% | 15,000 | 1228億3920万 | -0.48% |
| 10/17 | 1,035 | 1,039 | 1,035 | 1,039 | +0.39% | 5,000 | 1233億7380万 | -0.05% |
| 10/16 | 1,034 | 1,036 | 1,034 | 1,035 | +0.1% | 2,800 | 1228億9860万 | -0.43% |
| 10/13 | 1,036 | 1,037 | 1,032 | 1,034 | -0.29% | 13,000 | 1227億7980万 | -0.63% |
| 10/12 | 1,035 | 1,039 | 1,035 | 1,037 | -0.05% | 10,200 | 1231億3620万 | -0.34% |
| 10/11 | 1,040 | 1,040 | 1,035 | 1,037 | +0.19% | 7,800 | 1231億9560万 | -0.38% |
| 10/10 | 1,041 | 1,042 | 1,035 | 1,035 | -0.72% | 7,200 | 1229億5800万 | -0.67% |
| 10/06 | 1,040 | 1,045 | 1,037 | 1,043 | -0.19% | 3,000 | 1238億4900万 | -0.14% |
| 10/05 | 1,040 | 1,045 | 1,037 | 1,045 | +0.92% | 19,200 | 1240億8660万 | -0.05% |
| 10/04 | 1,038 | 1,038 | 1,033 | 1,035 | -0.29% | 11,200 | 1229億5800万 | -1.15% |
| 10/03 | 1,040 | 1,045 | 1,037 | 1,038 | +0.14% | 6,400 | 1233億1440万 | -1.05% |
| 10/02 | 1,043 | 1,045 | 1,036 | 1,037 | -0.62% | 5,800 | 1231億3620万 | -1.29% |
| 09/29 | 1,034 | 1,043 | 1,034 | 1,043 | +0.77% | 7,200 | 1239億840万 | -0.76% |
| 09/28 | 1,036 | 1,040 | 1,034 | 1,035 | -0.05% | 5,000 | 1229億5800万 | -1.62% |
| 09/27 | 1,038 | 1,040 | 1,035 | 1,036 | -0.05% | 2,600 | 1230億1740万 | -1.66% |
| 09/26 | 1,040 | 1,040 | 1,036 | 1,036 | +0.05% | 7,200 | 1230億7680万 | -1.8% |
| 09/25 | 1,038 | 1,040 | 1,036 | 1,036 | -0.24% | 16,800 | 1230億1740万 | -1.94% |
| 09/22 | 1,040 | 1,045 | 1,035 | 1,038 | -0.29% | 25,800 | 1233億1440万 | -1.8% |
| 09/21 | 1,043 | 1,045 | 1,041 | 1,041 | -0.38% | 16,000 | 1236億7080万 | -1.7% |
| 09/20 | 1,046 | 1,048 | 1,041 | 1,045 | 0% | 3,400 | 1241億4600万 | -1.32% |
| 09/19 | 1,049 | 1,050 | 1,041 | 1,045 | -0.48% | 15,200 | 1241億4600万 | -1.32% |
| 09/15 | 1,036 | 1,050 | 1,035 | 1,050 | +1.4% | 20,600 | 1247億4000万 | -0.94% |
| 09/14 | 1,042 | 1,046 | 1,034 | 1,036 | -0.58% | 11,400 | 1230億1740万 | -2.31% |
| 09/13 | 1,047 | 1,047 | 1,040 | 1,042 | -0.53% | 6,600 | 1237億3020万 | -1.84% |
| 09/12 | 1,048 | 1,048 | 1,040 | 1,047 | +0.92% | 5,800 | 1243億8360万 | -1.32% |
| 09/11 | 1,041 | 1,042 | 1,036 | 1,038 | -0.29% | 15,600 | 1232億5500万 | -2.31% |
| 09/08 | 1,046 | 1,046 | 1,041 | 1,041 | -0.62% | 4,400 | 1236億1140万 | -2.12% |
| 09/07 | 1,056 | 1,056 | 1,046 | 1,047 | +0.14% | 3,000 | 1243億8360万 | -1.51% |
| 09/06 | 1,046 | 1,050 | 1,043 | 1,046 | -0.38% | 12,400 | 1242億540万 | -1.74% |
| 09/05 | 1,064 | 1,068 | 1,045 | 1,050 | -1.32% | 14,800 | 1246億8060万 | -1.46% |
| 09/04 | 1,093 | 1,093 | 1,063 | 1,064 | -3.1% | 27,000 | 1263億4380万 | -0.23% |
| 09/01 | 1,075 | 1,098 | 1,066 | 1,098 | +2.43% | 18,800 | 1303億8300万 | +2.86% |
| 08/31 | 1,082 | 1,087 | 1,072 | 1,072 | -1.2% | 12,000 | 1272億9420万 | +0.42% |
| 08/30 | 1,075 | 1,088 | 1,074 | 1,085 | +0.98% | 4,200 | 1288億3860万 | +1.64% |
| 08/29 | 1,074 | 1,074 | 1,066 | 1,074 | -0.09% | 4,400 | 1275億9120万 | +0.66% |
| 08/28 | 1,075 | 1,076 | 1,072 | 1,075 | +1.13% | 5,400 | 1277億1000万 | +0.56% |
| 08/25 | 1,074 | 1,074 | 1,063 | 1,063 | -0.28% | 10,400 | 1262億8440万 | -0.56% |
| 08/24 | 1,072 | 1,075 | 1,066 | 1,066 | -0.51% | 10,000 | 1266億4080万 | -0.47% |
| 08/23 | 1,070 | 1,072 | 1,070 | 1,072 | +0.14% | 4,400 | 1272億9420万 | -0.05% |
| 08/22 | 1,069 | 1,070 | 1,063 | 1,070 | +0.09% | 2,600 | 1271億1600万 | -0.28% |
| 08/21 | 1,074 | 1,074 | 1,064 | 1,069 | +0.33% | 6,400 | 1269億9720万 | -0.47% |
| 08/18 | 1,048 | 1,074 | 1,048 | 1,066 | -0.37% | 11,000 | 1265億8140万 | -0.88% |
| 08/17 | 1,063 | 1,070 | 1,060 | 1,070 | +2.2% | 11,000 | 1270億5660万 | -0.6% |
| 08/16 | 1,055 | 1,055 | 1,044 | 1,047 | -0.81% | 7,400 | 1243億2420万 | -2.92% |
| 08/15 | 1,065 | 1,065 | 1,046 | 1,055 | -0.47% | 7,800 | 1253億3400万 | -2.41% |
| 08/14 | 1,049 | 1,070 | 1,040 | 1,060 | +0.95% | 13,200 | 1259億2800万 | -2.12% |
| 08/10 | 1,051 | 1,055 | 1,044 | 1,050 | -0.38% | 15,200 | 1247億4000万 | -3.31% |
| 08/09 | 1,055 | 1,055 | 1,052 | 1,054 | +0.14% | 3,200 | 1252億1520万 | -3.3% |
| 08/08 | 1,063 | 1,065 | 1,053 | 1,053 | -0.99% | 8,600 | 1250億3700万 | -3.62% |
| 08/07 | 1,060 | 1,064 | 1,059 | 1,063 | +0.43% | 3,200 | 1262億8440万 | -2.92% |
| 08/04 | 1,058 | 1,065 | 1,058 | 1,059 | +0.33% | 4,600 | 1257億4980万 | -3.51% |
| 08/03 | 1,070 | 1,074 | 1,055 | 1,055 | -1.63% | 25,000 | 1253億3400万 | -4.18% |
| 08/02 | 1,076 | 1,081 | 1,073 | 1,073 | -0.33% | 5,600 | 1274億1300万 | -2.77% |
| 08/01 | 1,072 | 1,077 | 1,066 | 1,076 | -0.14% | 6,800 | 1278億2880万 | -2.54% |
| 07/31 | 1,078 | 1,090 | 1,074 | 1,078 | -0.78% | 20,800 | 1280億700万 | -2.58% |
| 07/28 | （IR情報）14:00 平成30年3月期第1四半期決算短信[日本基準](連結) |
| 07/28 | 1,092 | 1,098 | 1,078 | 1,086 | -0.5% | 12,800 | 1290億1680万 | -1.9% |
| 07/27 | 1,082 | 1,092 | 1,081 | 1,092 | +1.02% | 5,200 | 1296億7020万 | -1.4% |
| 07/26 | 1,085 | 1,093 | 1,080 | 1,081 | -0.41% | 8,600 | 1283億6340万 | -2.39% |
| 07/25 | 1,092 | 1,095 | 1,080 | 1,085 | -1.36% | 17,400 | 1288億9800万 | -2.08% |
| 07/24 | 1,100 | 1,104 | 1,097 | 1,100 | +0.23% | 6,600 | 1306億8000万 | -0.72% |
| 07/21 | 1,100 | 1,100 | 1,094 | 1,098 | +0.14% | 4,600 | 1303億8300万 | -0.86% |
| 07/20 | 1,100 | 1,105 | 1,096 | 1,096 | -0.05% | 7,000 | 1302億480万 | -1.08% |
| 07/19 | 1,097 | 1,100 | 1,092 | 1,097 | 0% | 4,400 | 1302億6420万 | -1.04% |
| 07/18 | 1,100 | 1,106 | 1,097 | 1,097 | +0.46% | 7,600 | 1302億6420万 | -1.04% |
| 07/14 | 1,098 | 1,098 | 1,092 | 1,092 | -1% | 4,800 | 1296億7020万 | -1.49% |
| 07/13 | 1,096 | 1,103 | 1,094 | 1,103 | +0.59% | 7,200 | 1309億7700万 | -0.5% |
| 07/12 | 1,105 | 1,107 | 1,096 | 1,096 | -1.39% | 9,800 | 1302億480万 | -0.99% |
| 07/11 | 1,112 | 1,112 | 1,108 | 1,112 | -0.04% | 6,200 | 1320億4620万 | +0.5% |
| 07/10 | 1,116 | 1,120 | 1,110 | 1,112 | -0.36% | 7,200 | 1321億560万 | +0.63% |
| 07/07 | 1,145 | 1,148 | 1,116 | 1,116 | -1.24% | 21,600 | 1325億8080万 | +1.09% |
| 07/06 | 1,141 | 1,144 | 1,129 | 1,130 | -0.88% | 6,800 | 1342億4400万 | +2.45% |
| 07/05 | 1,127 | 1,140 | 1,127 | 1,140 | +1.11% | 16,400 | 1354億3200万 | +3.45% |
| 07/04 | 1,141 | 1,141 | 1,126 | 1,128 | +0.09% | 11,400 | 1339億4700万 | +2.59% |
| 07/03 | 1,127 | 1,127 | 1,120 | 1,127 | +1.26% | 7,400 | 1338億2820万 | +2.69% |
| 06/30 | 1,107 | 1,125 | 1,107 | 1,113 | -2.71% | 23,200 | 1321億6500万 | +1.51% |
| 06/29 | （IR情報）15:00 支配株主等に関する事項について |
| 06/29 | 1,107 | 1,144 | 1,106 | 1,144 | +3.44% | 26,600 | 1358億4780万 | +4.43% |
| 06/28 | 1,110 | 1,110 | 1,100 | 1,106 | -0.41% | 5,600 | 1313億3340万 | +1.14% |
| 06/27 | 1,109 | 1,111 | 1,078 | 1,110 | +0.09% | 12,200 | 1318億6800万 | +1.56% |
| 06/26 | 1,099 | 1,114 | 1,098 | 1,109 | +0.86% | 8,200 | 1317億4920万 | +1.65% |
| 06/23 | 1,096 | 1,100 | 1,096 | 1,100 | -0.05% | 9,000 | 1306億2060万 | +0.87% |
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。
