| 2021 |
| 01/12 | 975 | 982 | 975 | 981 | +0.15% | 8,800 | 1164億8340万 | -0.25% |
| 01/08 | 984 | 984 | 974 | 979 | +0.31% | 23,000 | 1163億520万 | -0.61% |
| 01/07 | 975 | 977 | 959 | 976 | +0.1% | 17,400 | 1159億4880万 | -0.91% |
| 01/06 | 973 | 975 | 965 | 975 | +0.41% | 5,400 | 1158億3000万 | -1.12% |
| 01/05 | 965 | 973 | 965 | 971 | +0.41% | 6,000 | 1153億5480万 | -1.62% |
| 01/04 | 985 | 985 | 955 | 967 | -1.98% | 51,000 | 1148億7960万 | -2.13% |
| 2020 |
| 12/30 | 992 | 994 | 981 | 987 | 0% | 4,800 | 1171億9620万 | -0.35% |
| 12/29 | 986 | 996 | 985 | 987 | -0.75% | 9,400 | 1171億9620万 | -0.45% |
| 12/28 | 980 | 997 | 980 | 994 | +0.45% | 30,200 | 1180億8720万 | +0.2% |
| 12/25 | 1,000 | 1,000 | 985 | 990 | -0.05% | 16,600 | 1175億5260万 | -0.35% |
| 12/24 | 976 | 990 | 976 | 990 | +0.92% | 15,200 | 1176億1200万 | -0.5% |
| 12/23 | 977 | 985 | 976 | 981 | +0.51% | 21,400 | 1165億4280万 | -1.6% |
| 12/22 | 982 | 985 | 976 | 976 | -0.56% | 12,200 | 1159億4880万 | -2.3% |
| 12/21 | 976 | 982 | 976 | 982 | +0.41% | 7,600 | 1166億220万 | -2.05% |
| 12/18 | 985 | 985 | 978 | 978 | -0.81% | 12,600 | 1161億2700万 | -2.64% |
| 12/17 | 987 | 996 | 986 | 986 | -0.71% | 12,000 | 1170億7740万 | -1.94% |
| 12/16 | 989 | 997 | 988 | 993 | +0.4% | 8,000 | 1179億900万 | -1.44% |
| 12/15 | 989 | 1,001 | 987 | 989 | +0.46% | 12,800 | 1174億3380万 | -1.84% |
| 12/14 | 981 | 990 | 981 | 984 | -0.61% | 21,400 | 1168億9920万 | -2.48% |
| 12/11 | 997 | 997 | 987 | 990 | -0.1% | 4,800 | 1176億1200万 | -1.88% |
| 12/10 | 983 | 992 | 983 | 991 | +1.33% | 7,800 | 1177億3080万 | -1.78% |
| 12/09 | 985 | 987 | 972 | 978 | -0.86% | 28,600 | 1161億8640万 | -3.07% |
| 12/08 | 978 | 990 | 978 | 987 | +0.87% | 4,800 | 1171億9620万 | -2.33% |
| 12/07 | 993 | 998 | 978 | 978 | -2.3% | 25,600 | 1161億8640万 | -3.07% |
| 12/04 | 998 | 1,013 | 995 | 1,001 | -0.79% | 16,800 | 1189億1880万 | -0.89% |
| 12/03 | 993 | 1,009 | 993 | 1,009 | +1.41% | 8,600 | 1198億6920万 | 0% |
| 12/02 | 1,001 | 1,003 | 995 | 995 | 0% | 6,000 | 1182億600万 | -1.39% |
| 12/01 | 989 | 1,010 | 985 | 995 | +0.61% | 16,200 | 1182億600万 | -1.39% |
| 11/30 | 1,011 | 1,011 | 989 | 989 | -2.13% | 21,800 | 1174億9320万 | -1.98% |
| 11/27 | 1,008 | 1,020 | 1,000 | 1,011 | +0.3% | 36,200 | 1200億4740万 | +0.05% |
| 11/26 | 1,019 | 1,020 | 1,005 | 1,008 | -0.59% | 14,400 | 1196億9100万 | -0.25% |
| 11/25 | 1,035 | 1,035 | 1,014 | 1,014 | -1.12% | 17,800 | 1204億380万 | +0.35% |
| 11/24 | 1,017 | 1,036 | 1,017 | 1,025 | +0.89% | 14,600 | 1217億7000万 | +1.59% |
| 11/20 | 1,011 | 1,024 | 1,011 | 1,016 | -1.26% | 15,200 | 1207億80万 | +0.69% |
| 11/19 | 1,030 | 1,036 | 1,009 | 1,029 | -0.87% | 20,800 | 1222億4520万 | +2.08% |
| 11/18 | 1,035 | 1,047 | 1,033 | 1,038 | +0.14% | 24,800 | 1233億1440万 | +3.18% |
| 11/17 | 1,044 | 1,056 | 1,025 | 1,037 | -0.29% | 35,200 | 1231億3620万 | +3.34% |
| 11/16 | 1,020 | 1,050 | 1,020 | 1,040 | +0.48% | 31,600 | 1234億9260万 | +4.05% |
| 11/13 | 1,023 | 1,076 | 1,018 | 1,035 | +1.42% | 73,200 | 1228億9860万 | +4.07% |
| 11/12 | 1,014 | 1,023 | 1,003 | 1,020 | +0.1% | 43,400 | 1211億7600万 | +3.03% |
| 11/11 | 1,013 | 1,025 | 994 | 1,019 | +0.59% | 37,200 | 1210億5720万 | +3.24% |
| 11/10 | 1,030 | 1,037 | 998 | 1,013 | -0.54% | 66,000 | 1203億4440万 | +3.05% |
| 11/09 | 991 | 1,025 | 976 | 1,019 | +2.41% | 91,600 | 1209億9780万 | +3.93% |
| 11/06 | 983 | 999 | 975 | 995 | 0% | 21,600 | 1181億4660万 | +1.79% |
| 11/05 | 985 | 1,004 | 976 | 995 | -0.05% | 23,200 | 1181億4660万 | +2.21% |
| 11/04 | 971 | 999 | 971 | 995 | +1.48% | 12,400 | 1182億600万 | +2.58% |
| 11/02 | 977 | 986 | 960 | 981 | +0.36% | 22,200 | 1164億8340万 | +1.4% |
| 10/30 | 985 | 990 | 965 | 977 | -1.56% | 53,800 | 1160億6760万 | +1.24% |
| 10/29 | （IR情報）14:00 営業外収益の計上及び繰延税金資産の取崩しに関するお知らせ |
| 10/29 | （IR情報）14:00 2021年3月期第2四半期決算短信[日本基準](連結) |
| 10/29 | 983 | 994 | 960 | 993 | -0.1% | 90,400 | 1179億900万 | +2.96% |
| 10/28 | 995 | 1,000 | 989 | 994 | -0.15% | 24,400 | 1180億2780万 | +3.38% |
| 10/27 | 994 | 1,003 | 993 | 995 | -0.95% | 13,600 | 1182億600万 | +3.75% |
| 10/26 | 994 | 1,005 | 984 | 1,005 | +1.06% | 13,000 | 1193億3460万 | +4.96% |
| 10/23 | 999 | 1,009 | 993 | 994 | -1.49% | 39,000 | 1180億8720万 | +4.08% |
| 10/22 | 1,009 | 1,016 | 1,002 | 1,009 | 0% | 24,000 | 1198億6920万 | +5.77% |
| 10/21 | 994 | 1,015 | 994 | 1,009 | +0.8% | 16,000 | 1198億6920万 | +6.1% |
| 10/20 | 1,006 | 1,023 | 1,001 | 1,001 | -0.65% | 34,600 | 1189億1880万 | +5.59% |
| 10/19 | 1,002 | 1,025 | 995 | 1,008 | +0.55% | 32,400 | 1196億9100万 | +6.61% |
| 10/16 | 1,005 | 1,005 | 986 | 1,002 | +0.15% | 54,200 | 1190億3760万 | +6.48% |
| 10/15 | 987 | 1,012 | 983 | 1,001 | +2.67% | 121,800 | 1188億5940万 | +6.66% |
| 10/14 | 974 | 978 | 959 | 975 | +0.21% | 35,600 | 1157億7060万 | +4.34% |
| 10/13 | 969 | 993 | 957 | 973 | +4.57% | 132,000 | 1155億3300万 | +4.35% |
| 10/12 | 930 | 940 | 930 | 930 | +0.22% | 7,600 | 1104億8400万 | +0.11% |
| 10/09 | 923 | 949 | 907 | 928 | -0.05% | 23,400 | 1102億4640万 | -0.11% |
| 10/08 | 938 | 939 | 925 | 929 | -0.05% | 14,200 | 1103億580万 | +0.05% |
| 10/07 | 938 | 954 | 925 | 929 | -0.69% | 15,400 | 1103億6520万 | +0.11% |
| 10/06 | 952 | 952 | 936 | 936 | -0.48% | 15,400 | 1111億3740万 | +0.92% |
| 10/05 | 942 | 955 | 936 | 940 | -0.16% | 21,800 | 1116億7200万 | +1.51% |
| 10/02 | 910 | 943 | 898 | 942 | +5.85% | 34,000 | 1118億5020万 | +1.78% |
| 09/30 | 901 | 907 | 875 | 890 | -2.52% | 85,400 | 1056億7260万 | -3.73% |
| 09/29 | （IR情報）14:00 業績予想及び剰余金の配当(中間配当)に関するお知らせ |
| 09/29 | 926 | 930 | 913 | 913 | -1.67% | 29,200 | 1084億500万 | -1.24% |
| 09/28 | 949 | 949 | 928 | 928 | -1.33% | 21,400 | 1102億4640万 | +0.54% |
| 09/25 | 960 | 960 | 931 | 941 | +0.27% | 24,400 | 1117億3140万 | +2.12% |
| 09/24 | 939 | 939 | 926 | 938 | +0.75% | 13,800 | 1114億3440万 | +2.07% |
| 09/23 | 939 | 942 | 930 | 931 | -0.85% | 21,200 | 1106億280万 | +1.64% |
| 09/18 | 949 | 949 | 928 | 939 | -0.37% | 20,400 | 1115億5320万 | +2.62% |
| 09/17 | 958 | 959 | 942 | 943 | -1.46% | 14,200 | 1119億6900万 | +3.23% |
| 09/16 | 952 | 970 | 947 | 957 | +0.1% | 22,000 | 1136億3220万 | +4.99% |
| 09/15 | 946 | 960 | 944 | 956 | +0.9% | 24,800 | 1135億1340万 | +5.23% |
| 09/14 | 935 | 948 | 932 | 947 | +1.66% | 23,200 | 1125億360万 | +4.64% |
| 09/11 | 925 | 935 | 917 | 932 | +1.47% | 24,600 | 1106億6220万 | +3.27% |
| 09/10 | 920 | 925 | 913 | 918 | +0.33% | 19,400 | 1090億5840万 | +2.11% |
| 09/09 | 912 | 919 | 912 | 915 | -0.27% | 5,200 | 1087億200万 | +2.01% |
| 09/08 | 923 | 923 | 914 | 918 | +0.44% | 8,600 | 1089億9900万 | +2.63% |
| 09/07 | 926 | 930 | 911 | 914 | +0.22% | 26,200 | 1085億2380万 | +2.64% |
| 09/04 | 905 | 918 | 905 | 912 | -0.55% | 9,200 | 1082億8620万 | +2.88% |
| 09/03 | 910 | 917 | 908 | 917 | +0.44% | 4,800 | 1088億8020万 | +4.03% |
| 09/02 | 917 | 918 | 908 | 913 | -0.54% | 7,800 | 1084億500万 | +3.93% |
| 09/01 | 918 | 919 | 912 | 918 | +0.44% | 8,000 | 1089億9900万 | +4.74% |
| 08/31 | 909 | 919 | 905 | 914 | +0.5% | 11,000 | 1085億2380万 | +4.64% |
| 08/28 | 917 | 922 | 900 | 909 | -0.98% | 20,400 | 1079億8920万 | +4.36% |
| 08/27 | 922 | 922 | 911 | 918 | +0.22% | 10,000 | 1090億5840万 | +5.64% |
| 08/26 | 908 | 917 | 901 | 916 | +1.38% | 15,200 | 1088億2080万 | +5.77% |
| 08/25 | 899 | 910 | 895 | 904 | +1.75% | 35,000 | 1073億3580万 | +4.69% |
| 08/24 | 889 | 895 | 884 | 888 | -0.11% | 39,400 | 1054億9440万 | +3.14% |
| 08/21 | 883 | 893 | 878 | 889 | +1.6% | 12,000 | 1056億1320万 | +3.49% |
| 08/20 | 889 | 895 | 851 | 875 | -1.46% | 22,600 | 1039億5000万 | +2.1% |
| 08/19 | 890 | 890 | 886 | 888 | +0.17% | 5,400 | 1054億9440万 | +3.62% |
| 08/18 | 895 | 896 | 886 | 887 | -0.89% | 12,200 | 1053億1620万 | +3.56% |
| 08/17 | 926 | 926 | 885 | 895 | +0.45% | 32,800 | 1062億6660万 | +4.5% |
| 08/14 | 884 | 900 | 883 | 891 | +0.68% | 13,600 | 1057億9140万 | +4.03% |
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。
