2024 |
04/19 | 2,847 | 2,847 | 2,775 | 2,807 | -1.75% | 311,300 | - | -3.64% |
04/18 | 2,837 | 2,870 | 2,830 | 2,857 | +0.46% | 75,450 | - | -1.96% |
04/17 | 2,884 | 2,886 | 2,842 | 2,844 | -1.22% | 350,340 | - | -2.34% |
04/16 | 2,906 | 2,916 | 2,872 | 2,879 | -1.97% | 416,810 | - | -1.07% |
04/15 | 2,924 | 2,938 | 2,903 | 2,937 | -0.27% | 144,440 | - | +1% |
04/12 | 2,950 | 2,956 | 2,938 | 2,945 | +0.37% | 198,640 | - | +1.34% |
04/11 | 2,910 | 2,936 | 2,905 | 2,934 | +0.17% | 98,520 | - | +1.07% |
04/10 | 2,938 | 2,940 | 2,927 | 2,929 | -0.37% | 138,190 | - | +0.97% |
04/09 | 2,925 | 2,943 | 2,919 | 2,940 | +0.96% | 125,270 | - | +1.41% |
04/08 | 2,907 | 2,928 | 2,904 | 2,912 | +0.41% | 102,110 | - | +0.55% |
04/05 | 2,880 | 2,900 | 2,861 | 2,900 | -0.68% | 175,090 | - | +0.17% |
04/04 | 2,922 | 2,940 | 2,915 | 2,920 | -0.44% | 165,420 | - | +0.97% |
04/03 | 2,884 | 2,933 | 2,870 | 2,933 | +1.28% | 251,070 | - | +1.56% |
04/02 | 2,912 | 2,926 | 2,888 | 2,896 | -0.28% | 190,890 | - | +0.42% |
04/01 | 2,967 | 2,972 | 2,895 | 2,904 | -1.93% | 439,420 | - | +0.76% |
03/29 | 2,946 | 2,965 | 2,946 | 2,961 | +0.78% | 187,610 | - | +2.88% |
03/28 | 2,959 | 2,966 | 2,930 | 2,938 | -0.84% | 112,500 | - | +2.33% |
03/27 | 2,956 | 2,975 | 2,954 | 2,963 | +0.58% | 101,020 | - | +3.42% |
03/26 | 2,936 | 2,948 | 2,929 | 2,946 | +0.27% | 174,810 | - | +3.08% |
03/25 | 2,969 | 2,970 | 2,938 | 2,938 | -1.41% | 70,480 | - | +3.05% |
03/22 | 2,971 | 2,983 | 2,961 | 2,980 | +0.74% | 213,800 | - | +4.82% |
03/21 | 2,951 | 2,961 | 2,943 | 2,958 | +1.68% | 212,020 | - | +4.38% |
03/19 | 2,877 | 2,909 | 2,871 | 2,909 | +1.01% | 518,320 | - | +2.94% |
03/18 | 2,848 | 2,881 | 2,846 | 2,880 | +1.91% | 307,670 | - | +2.2% |
03/15 | 2,805 | 2,838 | 2,805 | 2,826 | +0.28% | 188,990 | - | +0.53% |
03/14 | 2,804 | 2,819 | 2,790 | 2,818 | +0.64% | 167,550 | - | +0.43% |
03/13 | 2,838 | 2,838 | 2,785 | 2,800 | -0.36% | 68,870 | - | 0% |
03/12 | 2,799 | 2,812 | 2,770 | 2,810 | -0.46% | 240,700 | - | +0.46% |
03/11 | 2,850 | 2,851 | 2,792 | 2,823 | -2.12% | 237,010 | - | +1.11% |
03/08 | 2,879 | 2,902 | 2,860 | 2,884 | +0.31% | 90,330 | - | +3.52% |
03/07 | 2,905 | 2,916 | 2,872 | 2,875 | -0.52% | 211,590 | - | +3.49% |
03/06 | 2,867 | 2,894 | 2,861 | 2,890 | +0.35% | 70,630 | - | +4.33% |
03/05 | 2,855 | 2,883 | 2,852 | 2,880 | +0.45% | 129,610 | - | +4.27% |
03/04 | 2,880 | 2,885 | 2,860 | 2,867 | -0.03% | 191,030 | - | +4.18% |
03/01 | 2,832 | 2,870 | 2,832 | 2,868 | +1.38% | 83,320 | - | +4.48% |
02/29 | 2,823 | 2,836 | 2,808 | 2,829 | -0.07% | 112,210 | - | +3.36% |
02/28 | 2,834 | 2,837 | 2,822 | 2,831 | -0.07% | 64,080 | - | +3.66% |
02/27 | 2,831 | 2,848 | 2,828 | 2,833 | +0.18% | 147,400 | - | +3.93% |
02/26 | 2,830 | 2,843 | 2,820 | 2,828 | +0.39% | 97,680 | - | +4.05% |
02/22 | 11:00 2024年7月期中間決算短信(2023年7月11日~2024年1月10日) |
02/22 | 2,798 | 2,817 | 2,797 | 2,817 | +1.33% | 637,940 | - | +3.91% |
02/21 | 2,776 | 2,783 | 2,766 | 2,780 | -0.22% | 289,130 | - | +2.81% |
02/20 | 2,799 | 2,802 | 2,777 | 2,786 | -0.25% | 175,530 | - | +3.26% |
02/19 | 2,779 | 2,793 | 2,775 | 2,793 | +0.54% | 100,610 | - | +3.67% |
02/16 | 2,769 | 2,792 | 2,764 | 2,778 | +1.31% | 249,770 | - | +3.39% |
02/15 | 2,752 | 2,753 | 2,729 | 2,742 | +0.29% | 42,270 | - | +2.28% |
02/14 | 2,747 | 2,747 | 2,721 | 2,734 | -1.05% | 165,230 | - | +2.21% |
02/13 | 2,739 | 2,765 | 2,730 | 2,763 | +2.18% | 189,850 | - | +3.56% |
02/09 | 2,706 | 2,723 | 2,699 | 2,704 | -0.26% | 51,220 | - | +1.69% |
02/08 | 2,709 | 2,721 | 2,688 | 2,711 | +0.48% | 49,660 | - | +2.26% |
02/07 | 2,679 | 2,706 | 2,679 | 2,698 | +0.48% | 156,900 | - | +2.08% |
02/06 | 2,697 | 2,697 | 2,677 | 2,685 | -0.81% | 37,880 | - | +1.94% |
02/05 | 2,708 | 2,710 | 2,694 | 2,707 | +0.86% | 18,830 | - | +3.05% |
02/02 | 2,691 | 2,697 | 2,678 | 2,684 | +0.26% | 29,730 | - | +2.52% |
02/01 | 2,678 | 2,687 | 2,672 | 2,677 | -0.82% | 60,800 | - | +2.61% |
01/31 | 2,659 | 2,699 | 2,659 | 2,699 | +0.97% | 27,230 | - | +3.81% |
01/30 | 2,678 | 2,685 | 2,672 | 2,673 | +0.04% | 17,660 | - | +3.16% |
01/29 | 2,652 | 2,682 | 2,652 | 2,672 | +1.1% | 54,670 | - | +3.45% |
01/26 | 2,665 | 2,665 | 2,639 | 2,643 | -1.31% | 87,790 | - | +2.64% |
01/25 | 2,671 | 2,678 | 2,660 | 2,678 | +0.15% | 152,620 | - | +4.32% |
01/24 | 2,682 | 2,682 | 2,666 | 2,674 | -0.48% | 48,960 | - | +4.53% |
01/23 | 2,698 | 2,713 | 2,679 | 2,687 | -0.22% | 99,400 | - | +5.41% |
01/22 | 2,673 | 2,693 | 2,671 | 2,693 | +1.43% | 70,250 | - | +5.98% |
01/19 | 2,667 | 2,670 | 2,643 | 2,655 | +0.76% | 88,120 | - | +4.82% |
01/18 | 2,638 | 2,649 | 2,634 | 2,635 | -0.15% | 55,480 | - | +4.27% |
01/17 | 2,661 | 2,689 | 2,638 | 2,639 | -0.34% | 133,850 | - | +4.76% |
01/16 | 2,670 | 2,671 | 2,645 | 2,648 | -0.82% | 90,810 | - | +5.37% |
01/15 | 2,644 | 2,674 | 2,640 | 2,670 | +1.21% | 131,230 | - | +6.46% |
01/12 | 2,638 | 2,653 | 2,628 | 2,638 | +0.42% | 115,130 | - | +5.48% |
01/11 | 2,618 | 2,634 | 2,573 | 2,627 | +1.66% | 609,400 | - | +5.29% |
01/10 | 2,555 | 2,592 | 2,555 | 2,584 | +1.29% | 229,970 | - | +3.78% |
01/09 | 2,556 | 2,570 | 2,538 | 2,551 | +0.79% | 171,250 | - | +2.57% |
01/05 | 2,524 | 2,538 | 2,520 | 2,531 | +0.64% | 110,930 | - | +1.85% |
01/04 | 2,491 | 2,517 | 2,469 | 2,515 | +0.6% | 333,530 | - | +1.25% |
2023 |
12/29 | 2,497 | 2,510 | 2,488 | 2,500 | +0.12% | 120,300 | - | +0.64% |
12/28 | 2,486 | 2,500 | 2,486 | 2,497 | -0.04% | 30,950 | - | +0.48% |
12/27 | 2,484 | 2,500 | 2,484 | 2,498 | +1.13% | 304,830 | - | +0.48% |
12/26 | 2,475 | 2,475 | 2,462 | 2,470 | +0.08% | 33,790 | - | -0.64% |
12/25 | 2,490 | 2,490 | 2,467 | 2,468 | +0.04% | 7,640 | - | -0.8% |
12/22 | 2,465 | 2,480 | 2,464 | 2,467 | +0.53% | 68,770 | - | -0.92% |
12/21 | 2,453 | 2,460 | 2,450 | 2,454 | -1.09% | 162,560 | - | -1.49% |
12/20 | 2,472 | 2,495 | 2,472 | 2,481 | +0.69% | 104,980 | - | -0.48% |
12/19 | 2,446 | 2,465 | 2,435 | 2,464 | +0.74% | 170,010 | - | -1.16% |
12/18 | 2,445 | 2,448 | 2,424 | 2,446 | -0.77% | 103,930 | - | -1.89% |
12/15 | 2,456 | 2,473 | 2,456 | 2,465 | +0.49% | 71,820 | - | -1.16% |
12/14 | 2,482 | 2,486 | 2,442 | 2,453 | -1.33% | 97,850 | - | -1.64% |
12/13 | 2,490 | 2,495 | 2,480 | 2,486 | -0.04% | 138,760 | - | -0.32% |
12/12 | 2,506 | 2,508 | 2,484 | 2,487 | -0.12% | 132,100 | - | -0.24% |
12/11 | 2,479 | 2,496 | 2,476 | 2,490 | +1.47% | 61,550 | - | -0.12% |
12/08 | 2,473 | 2,480 | 2,447 | 2,454 | -1.52% | 78,980 | - | -1.49% |
12/07 | 2,501 | 2,504 | 2,486 | 2,492 | -1.23% | 86,450 | - | +0.04% |
12/06 | 2,478 | 2,524 | 2,478 | 2,523 | +1.94% | 33,460 | - | +1.49% |
12/05 | 2,488 | 2,496 | 2,472 | 2,475 | -0.72% | 67,840 | - | -0.2% |
12/04 | 2,504 | 2,504 | 2,480 | 2,493 | -0.95% | 20,370 | - | +0.69% |
12/01 | 2,522 | 2,522 | 2,512 | 2,517 | +0.4% | 11,380 | - | +1.9% |
11/30 | 2,494 | 2,507 | 2,485 | 2,507 | +0.44% | 66,490 | - | +1.7% |
11/29 | 2,501 | 2,511 | 2,492 | 2,496 | -0.56% | 85,790 | - | +1.5% |
11/28 | 2,520 | 2,520 | 2,502 | 2,510 | -0.2% | 19,540 | - | +2.28% |
11/27 | 2,529 | 2,536 | 2,510 | 2,515 | -0.44% | 52,600 | - | +2.69% |
11/24 | 2,531 | 2,533 | 2,524 | 2,526 | +0.56% | 36,680 | - | +3.36% |
11/22 | 2,492 | 2,521 | 2,492 | 2,512 | +0.44% | 10,850 | - | +2.95% |