| 2018 |
| 03/26 | 1,078 | 1,078 | 1,066 | 1,075 | -1.24% | 8,400 | 1277億1000万 | -1.83% |
| 03/23 | 1,090 | 1,090 | 1,078 | 1,089 | -0.55% | 13,000 | 1293億1380万 | -0.77% |
| 03/22 | 1,089 | 1,095 | 1,087 | 1,095 | +1.48% | 6,200 | 1300億2660万 | -0.32% |
| 03/20 | 1,069 | 1,093 | 1,069 | 1,079 | -0.09% | 2,800 | 1281億2580万 | -1.95% |
| 03/19 | 1,080 | 1,080 | 1,064 | 1,080 | +0.23% | 4,000 | 1282億4460万 | -1.86% |
| 03/16 | 1,073 | 1,077 | 1,070 | 1,077 | +0.37% | 3,000 | 1279億4760万 | -2.09% |
| 03/15 | 1,068 | 1,078 | 1,067 | 1,073 | +0.33% | 6,200 | 1274億7240万 | -2.63% |
| 03/14 | 1,080 | 1,080 | 1,070 | 1,070 | -0.97% | 6,200 | 1270億5660万 | -3.13% |
| 03/13 | 1,071 | 1,080 | 1,069 | 1,080 | -0.78% | 3,400 | 1283億400万 | -2.7% |
| 03/12 | 1,072 | 1,090 | 1,069 | 1,089 | +1.54% | 14,200 | 1293億1380万 | -2.29% |
| 03/09 | 1,085 | 1,085 | 1,071 | 1,072 | -0.92% | 4,800 | 1273億5360万 | -4.11% |
| 03/08 | 1,094 | 1,098 | 1,078 | 1,082 | -0.09% | 3,600 | 1285億4160万 | -3.65% |
| 03/07 | 1,080 | 1,083 | 1,080 | 1,083 | -0.37% | 1,200 | 1286億6040万 | -3.9% |
| 03/06 | 1,085 | 1,090 | 1,078 | 1,087 | +1.12% | 5,000 | 1291億3560万 | -3.98% |
| 03/05 | 1,082 | 1,090 | 1,070 | 1,075 | -1.38% | 9,000 | 1277億1000万 | -5.45% |
| 03/02 | 1,103 | 1,108 | 1,090 | 1,090 | -1.71% | 8,000 | 1294億9200万 | -4.55% |
| 03/01 | 1,110 | 1,119 | 1,101 | 1,109 | -0.89% | 5,800 | 1317億4920万 | -3.31% |
| 02/28 | 1,123 | 1,125 | 1,112 | 1,119 | -0.53% | 2,000 | 1329億3720万 | -2.7% |
| 02/27 | 1,119 | 1,128 | 1,119 | 1,125 | +0.58% | 2,200 | 1336億5000万 | -2.43% |
| 02/26 | 1,125 | 1,146 | 1,117 | 1,119 | -0.97% | 9,000 | 1328億7780万 | -3.08% |
| 02/23 | 1,140 | 1,140 | 1,117 | 1,130 | -0.09% | 10,400 | 1341億8460万 | -2.29% |
| 02/22 | 1,116 | 1,131 | 1,116 | 1,131 | +0.31% | 6,200 | 1343億340万 | -2.37% |
| 02/21 | 1,120 | 1,130 | 1,109 | 1,127 | +0.63% | 19,800 | 1338億8760万 | -3.01% |
| 02/20 | 1,115 | 1,125 | 1,115 | 1,120 | +0.49% | 5,600 | 1330億5600万 | -3.95% |
| 02/19 | 1,124 | 1,124 | 1,106 | 1,115 | -0.85% | 10,000 | 1324億260万 | -4.74% |
| 02/16 | 1,131 | 1,135 | 1,106 | 1,124 | +1.26% | 8,200 | 1335億3120万 | -4.26% |
| 02/15 | 1,104 | 1,121 | 1,090 | 1,110 | -1.64% | 10,600 | 1318億6800万 | -5.85% |
| 02/14 | 1,084 | 1,129 | 1,084 | 1,129 | +2.97% | 31,200 | 1340億6580万 | -4.61% |
| 02/13 | 1,110 | 1,110 | 1,084 | 1,096 | +1.15% | 17,600 | 1302億480万 | -7.67% |
| 02/09 | 1,100 | 1,101 | 1,070 | 1,084 | -3.65% | 28,400 | 1287億1980万 | -9.03% |
| 02/08 | 1,125 | 1,127 | 1,110 | 1,125 | -0.04% | 21,800 | 1335億9060万 | -5.9% |
| 02/07 | 1,101 | 1,145 | 1,101 | 1,125 | -6.25% | 162,600 | 1336億5000万 | -5.78% |
| 02/06 | 1,213 | 1,213 | 1,169 | 1,200 | +0.76% | 84,400 | 1425億6000万 | +0.59% |
| 02/05 | 1,168 | 1,215 | 1,125 | 1,191 | +0.46% | 54,000 | 1414億9080万 | +0.17% |
| 02/02 | 1,195 | 1,195 | 1,182 | 1,186 | -0.75% | 9,400 | 1408億3740万 | +0.13% |
| 02/01 | 1,191 | 1,220 | 1,175 | 1,195 | +0.13% | 22,000 | 1419億660万 | +1.23% |
| 01/31 | 1,196 | 1,200 | 1,192 | 1,193 | -0.54% | 8,800 | 1417億2840万 | +1.36% |
| 01/30 | 1,211 | 1,212 | 1,196 | 1,200 | -0.95% | 16,200 | 1425億60万 | +2.26% |
| 01/29 | 1,240 | 1,240 | 1,210 | 1,211 | +0.12% | 28,000 | 1438億6680万 | +3.59% |
| 01/26 | （IR情報）14:00 平成30年3月期第3四半期決算短信[日本基準](連結) |
| 01/26 | 1,212 | 1,220 | 1,191 | 1,210 | +0.75% | 37,600 | 1436億8860万 | +3.91% |
| 01/25 | 1,200 | 1,212 | 1,196 | 1,201 | +0.63% | 21,400 | 1426億1940万 | +3.58% |
| 01/24 | 1,197 | 1,213 | 1,185 | 1,193 | +1.06% | 30,800 | 1417億2840万 | +3.38% |
| 01/23 | 1,165 | 1,221 | 1,165 | 1,181 | +1.68% | 40,200 | 1402億4340万 | +2.74% |
| 01/22 | 1,168 | 1,175 | 1,161 | 1,161 | -0.34% | 25,000 | 1379億2680万 | +1.49% |
| 01/19 | 1,175 | 1,185 | 1,163 | 1,165 | -2.06% | 23,600 | 1384億200万 | +2.19% |
| 01/18 | 1,233 | 1,235 | 1,190 | 1,190 | -2.9% | 32,000 | 1413億1260万 | +4.71% |
| 01/17 | 1,216 | 1,228 | 1,206 | 1,225 | +0.37% | 29,600 | 1455億3000万 | +8.31% |
| 01/16 | 1,215 | 1,241 | 1,215 | 1,221 | 0% | 28,200 | 1449億9540万 | +8.49% |
| 01/15 | 1,225 | 1,243 | 1,216 | 1,221 | -0.33% | 34,800 | 1449億9540万 | +9.07% |
| 01/12 | 1,245 | 1,250 | 1,216 | 1,225 | -1.25% | 39,200 | 1454億7060万 | +10.12% |
| 01/11 | 1,251 | 1,298 | 1,229 | 1,240 | +1.18% | 82,600 | 1473億1200万 | +12.12% |
| 01/10 | 1,225 | 1,245 | 1,200 | 1,226 | +0.29% | 45,000 | 1455億8940万 | +11.51% |
| 01/09 | 1,189 | 1,222 | 1,189 | 1,222 | +2.82% | 50,400 | 1451億7360万 | +11.9% |
| 01/05 | 1,185 | 1,189 | 1,176 | 1,189 | -0.34% | 40,800 | 1411億9380万 | +9.54% |
| 01/04 | 1,133 | 1,225 | 1,106 | 1,193 | +8.9% | 171,200 | 1416億6900万 | +10.42% |
| 2017 |
| 12/29 | 1,097 | 1,113 | 1,095 | 1,095 | -0.45% | 21,800 | 1300億8600万 | +1.86% |
| 12/28 | 1,095 | 1,117 | 1,095 | 1,100 | +1.1% | 18,200 | 1306億8000万 | +2.52% |
| 12/27 | 1,087 | 1,093 | 1,087 | 1,088 | +0.18% | 6,400 | 1292億5440万 | +1.49% |
| 12/26 | 1,078 | 1,089 | 1,078 | 1,086 | 0% | 12,800 | 1290億1680万 | +1.59% |
| 12/25 | 1,105 | 1,105 | 1,077 | 1,086 | -1.27% | 36,800 | 1290億1680万 | +1.78% |
| 12/22 | 1,105 | 1,117 | 1,095 | 1,100 | 0% | 56,800 | 1306億8000万 | +3.29% |
| 12/21 | 1,091 | 1,110 | 1,089 | 1,100 | +0.46% | 33,600 | 1306億8000万 | +3.58% |
| 12/20 | 1,100 | 1,105 | 1,083 | 1,095 | -0.45% | 42,600 | 1300億8600万 | +3.4% |
| 12/19 | 1,074 | 1,130 | 1,068 | 1,100 | +2.42% | 101,800 | 1306億8000万 | +4.07% |
| 12/18 | 1,072 | 1,074 | 1,067 | 1,074 | +0.66% | 7,200 | 1275億9120万 | +1.9% |
| 12/15 | 1,070 | 1,075 | 1,064 | 1,067 | -0.97% | 12,600 | 1267億5960万 | +1.43% |
| 12/14 | 1,075 | 1,078 | 1,072 | 1,078 | +0.94% | 22,600 | 1280億700万 | +2.52% |
| 12/13 | 1,065 | 1,068 | 1,060 | 1,068 | +0.71% | 12,600 | 1268億1900万 | +1.76% |
| 12/12 | 1,067 | 1,077 | 1,058 | 1,060 | -0.52% | 18,200 | 1259億2800万 | +1.24% |
| 12/11 | 1,056 | 1,072 | 1,056 | 1,066 | +0.09% | 18,200 | 1265億8140万 | +1.86% |
| 12/08 | 1,063 | 1,065 | 1,038 | 1,065 | 0% | 20,000 | 1264億6260万 | +1.96% |
| 12/07 | 1,060 | 1,070 | 1,053 | 1,065 | +0.47% | 21,000 | 1264億6260万 | +2.06% |
| 12/06 | 1,060 | 1,060 | 1,053 | 1,060 | +0.33% | 10,600 | 1258億6860万 | +1.68% |
| 12/05 | 1,069 | 1,069 | 1,055 | 1,056 | -0.89% | 17,400 | 1254億5280万 | +1.54% |
| 12/04 | 1,062 | 1,066 | 1,060 | 1,066 | +0.28% | 12,600 | 1265億8140万 | +2.55% |
| 12/01 | 1,063 | 1,064 | 1,060 | 1,063 | +0.62% | 4,000 | 1262億2500万 | +2.36% |
| 11/30 | 1,068 | 1,068 | 1,055 | 1,056 | -0.85% | 9,800 | 1254億5280万 | +1.83% |
| 11/29 | 1,060 | 1,065 | 1,051 | 1,065 | +0.47% | 16,000 | 1265億2200万 | +2.8% |
| 11/28 | 1,063 | 1,068 | 1,060 | 1,060 | -0.47% | 16,400 | 1259億2800万 | +2.42% |
| 11/27 | 1,059 | 1,065 | 1,058 | 1,065 | +1.38% | 22,800 | 1265億2200万 | +3% |
| 11/24 | 1,063 | 1,063 | 1,033 | 1,051 | -0.66% | 68,800 | 1247億9940万 | +1.69% |
| 11/22 | 1,032 | 1,069 | 1,031 | 1,058 | +2.47% | 80,200 | 1256億3100万 | +2.47% |
| 11/21 | 1,031 | 1,034 | 1,030 | 1,032 | 0% | 2,600 | 1226億160万 | 0% |
| 11/20 | 1,034 | 1,034 | 1,030 | 1,032 | -0.05% | 3,600 | 1226億160万 | 0% |
| 11/17 | 1,032 | 1,034 | 1,023 | 1,033 | +0.39% | 13,600 | 1226億6100万 | +0.05% |
| 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。
