2024 |
04/23 | 2,803 | 2,818 | 2,774 | 2,818 | +1.15% | 915,723 | - | -1.02% |
04/22 | 2,769 | 2,792 | 2,760 | 2,786 | +1.6% | 1,033,780 | - | -2.14% |
04/19 | 2,772 | 2,777 | 2,713 | 2,742 | -1.86% | 5,989,893 | - | -3.65% |
04/18 | 2,772 | 2,807 | 2,766 | 2,794 | +0.54% | 379,635 | - | -1.83% |
04/17 | 2,823 | 2,823 | 2,779 | 2,779 | -1.24% | 753,645 | - | -2.29% |
04/16 | 2,855 | 2,855 | 2,808 | 2,814 | -1.99% | 939,200 | - | -1.02% |
04/15 | 2,855 | 2,872 | 2,838 | 2,871 | -0.31% | 322,435 | - | +1.06% |
04/12 | 2,879 | 2,889 | 2,872 | 2,880 | +0.42% | 310,581 | - | +1.44% |
04/11 | 2,838 | 2,870 | 2,836 | 2,868 | +0.17% | 173,638 | - | +1.09% |
04/10 | 2,868 | 2,874 | 2,860 | 2,863 | -0.42% | 381,432 | - | +0.99% |
04/09 | 2,858 | 2,877 | 2,854 | 2,875 | +0.91% | 247,115 | - | +1.48% |
04/08 | 2,844 | 2,862 | 2,839 | 2,849 | +0.89% | 10,008,441 | - | +0.67% |
04/05 | 2,857 | 2,857 | 2,798 | 2,824 | -1.16% | 18,161,182 | - | -0.14% |
04/04 | 2,855 | 2,873 | 2,850 | 2,857 | +0.99% | 4,111,574 | - | +1.1% |
04/03 | 2,819 | 2,835 | 2,804 | 2,829 | -0.11% | 245,389 | - | +0.25% |
04/02 | 2,846 | 2,863 | 2,824 | 2,832 | -0.25% | 236,786 | - | +0.43% |
04/01 | 2,900 | 2,907 | 2,831 | 2,839 | -1.83% | 621,185 | - | +0.78% |
03/29 | 2,880 | 2,898 | 2,879 | 2,892 | +0.63% | 299,385 | - | +2.77% |
03/28 | 2,894 | 2,900 | 2,864 | 2,874 | -0.69% | 115,106 | - | +2.39% |
03/27 | 2,891 | 2,908 | 2,887 | 2,894 | +0.56% | 327,336 | - | +3.32% |
03/26 | 2,870 | 2,882 | 2,863 | 2,878 | +0.24% | 759,714 | - | +3.01% |
03/25 | 2,904 | 2,904 | 2,871 | 2,871 | -1.34% | 101,141 | - | +2.98% |
03/22 | 2,902 | 2,918 | 2,896 | 2,910 | +0.62% | 371,717 | - | +4.68% |
03/21 | 2,884 | 2,897 | 2,878 | 2,892 | +1.65% | 4,563,454 | - | +4.4% |
03/19 | 2,810 | 2,845 | 2,806 | 2,845 | +1.1% | 762,365 | - | +2.97% |
03/18 | 2,780 | 2,817 | 2,779 | 2,814 | +1.92% | 157,829 | - | +2.14% |
03/15 | 2,744 | 2,773 | 2,743 | 2,761 | +0.18% | 369,181 | - | +0.47% |
03/14 | 2,741 | 2,756 | 2,728 | 2,756 | +0.62% | 1,394,732 | - | +0.47% |
03/13 | 2,772 | 2,774 | 2,722 | 2,739 | -0.33% | 1,354,655 | - | +0.04% |
03/12 | 2,733 | 2,748 | 2,707 | 2,748 | -0.51% | 589,293 | - | +0.51% |
03/11 | 2,790 | 2,790 | 2,729 | 2,762 | -2.57% | 535,039 | - | +1.21% |
03/08 | 2,815 | 2,838 | 2,797 | 2,835 | +0.82% | 146,932 | - | +4.11% |
03/07 | 2,841 | 2,850 | 2,808 | 2,812 | -0.46% | 699,002 | - | +3.53% |
03/06 | 2,802 | 2,828 | 2,798 | 2,825 | +0.43% | 304,669 | - | +4.32% |
03/05 | 2,791 | 2,819 | 2,788 | 2,813 | +0.5% | 213,921 | - | +4.22% |
03/04 | 2,813 | 2,815 | 2,795 | 2,799 | -0.14% | 215,301 | - | +4.05% |
03/01 | 2,767 | 2,805 | 2,767 | 2,803 | +1.41% | 119,692 | - | +4.47% |
02/29 | 2,759 | 2,773 | 2,745 | 2,764 | -0.11% | 255,758 | - | +3.33% |
02/28 | 2,770 | 2,774 | 2,757 | 2,767 | 0% | 1,339,820 | - | +3.63% |
02/27 | 2,768 | 2,784 | 2,762 | 2,767 | 0% | 1,212,343 | - | +3.87% |
02/26 | 2,766 | 2,778 | 2,756 | 2,767 | +0.55% | 145,588 | - | +4.14% |
02/22 | 2,735 | 2,755 | 2,735 | 2,752 | +1.25% | 189,002 | - | +3.85% |
02/21 | 16:00 2024年7月期中間決算短信(2023年7月9日~2024年1月8日) |
02/21 | 2,715 | 2,720 | 2,704 | 2,718 | -0.15% | 108,601 | - | +2.84% |
02/20 | 2,738 | 2,740 | 2,715 | 2,722 | -0.37% | 135,054 | - | +3.18% |
02/19 | 2,717 | 2,732 | 2,713 | 2,732 | +0.66% | 95,819 | - | +3.76% |
02/16 | 2,707 | 2,730 | 2,703 | 2,714 | +1.27% | 316,745 | - | +3.31% |
02/15 | 2,692 | 2,693 | 2,670 | 2,680 | +0.34% | 222,466 | - | +2.25% |
02/14 | 2,685 | 2,685 | 2,660 | 2,671 | -1.18% | 233,560 | - | +2.14% |
02/13 | 2,678 | 2,703 | 2,669 | 2,703 | +2.23% | 226,921 | - | +3.64% |
02/09 | 2,644 | 2,663 | 2,639 | 2,644 | -0.15% | 114,060 | - | +1.73% |
02/08 | 2,646 | 2,661 | 2,628 | 2,648 | +0.49% | 160,172 | - | +2.16% |
02/07 | 2,620 | 2,645 | 2,620 | 2,635 | +0.38% | 217,727 | - | +1.97% |
02/06 | 2,637 | 2,637 | 2,619 | 2,625 | -0.76% | 147,190 | - | +1.9% |
02/05 | 2,648 | 2,650 | 2,633 | 2,645 | +0.76% | 89,781 | - | +3% |
02/02 | 2,631 | 2,637 | 2,617 | 2,625 | +0.19% | 140,143 | - | +2.58% |
02/01 | 2,617 | 2,630 | 2,611 | 2,620 | -0.64% | 162,858 | - | +2.7% |
01/31 | 2,603 | 2,637 | 2,601 | 2,637 | +0.96% | 115,717 | - | +3.74% |
01/30 | 2,620 | 2,626 | 2,612 | 2,612 | -0.15% | 123,710 | - | +3.12% |
01/29 | 2,595 | 2,622 | 2,595 | 2,616 | +1.32% | 119,918 | - | +3.6% |
01/26 | 2,605 | 2,605 | 2,579 | 2,582 | -1.3% | 158,437 | - | +2.58% |
01/25 | 2,611 | 2,621 | 2,600 | 2,616 | +0.11% | 214,650 | - | +4.22% |
01/24 | 2,623 | 2,627 | 2,607 | 2,613 | -0.61% | 132,913 | - | +4.48% |
01/23 | 2,637 | 2,654 | 2,620 | 2,629 | -0.15% | 445,072 | - | +5.46% |
01/22 | 2,613 | 2,633 | 2,611 | 2,633 | +1.43% | 306,603 | - | +5.96% |
01/19 | 2,608 | 2,610 | 2,584 | 2,596 | +0.78% | 331,434 | - | +4.8% |
01/18 | 2,579 | 2,593 | 2,575 | 2,576 | -0.16% | 331,861 | - | +4.29% |
01/17 | 2,602 | 2,629 | 2,580 | 2,580 | -0.31% | 1,165,049 | - | +4.75% |
01/16 | 2,610 | 2,612 | 2,586 | 2,588 | -0.84% | 284,967 | - | +5.33% |
01/15 | 2,584 | 2,615 | 2,581 | 2,610 | +1.16% | 395,912 | - | +6.44% |
01/12 | 2,577 | 2,595 | 2,569 | 2,580 | +0.47% | 465,293 | - | +5.52% |
01/11 | 2,560 | 2,575 | 2,559 | 2,568 | +1.54% | 449,125 | - | +5.29% |
01/10 | 2,497 | 2,533 | 2,497 | 2,529 | +1.4% | 571,028 | - | +3.86% |
01/09 | 2,499 | 2,512 | 2,482 | 2,494 | +0.73% | 172,889 | - | +2.59% |
01/05 | 2,466 | 2,482 | 2,463 | 2,476 | +0.73% | 168,974 | - | +1.93% |
01/04 | 2,434 | 2,461 | 2,414 | 2,458 | +0.49% | 315,460 | - | +1.24% |
2023 |
12/29 | 2,441 | 2,456 | 2,433 | 2,446 | +0.2% | 78,456 | - | +0.74% |
12/28 | 2,430 | 2,444 | 2,430 | 2,441 | +0.04% | 66,619 | - | +0.49% |
12/27 | 2,428 | 2,446 | 2,427 | 2,440 | +1.12% | 134,978 | - | +0.41% |
12/26 | 2,417 | 2,417 | 2,405 | 2,413 | -0.04% | 160,953 | - | -0.7% |
12/25 | 2,432 | 2,432 | 2,412 | 2,414 | +0.08% | 107,426 | - | -0.74% |
12/22 | 2,407 | 2,425 | 2,407 | 2,412 | +0.58% | 292,347 | - | -0.9% |
12/21 | 2,397 | 2,406 | 2,395 | 2,398 | -1.19% | 365,113 | - | -1.52% |
12/20 | 2,415 | 2,440 | 2,415 | 2,427 | +0.71% | 123,325 | - | -0.41% |
12/19 | 2,390 | 2,412 | 2,379 | 2,410 | +0.79% | 263,438 | - | -1.11% |
12/18 | 2,388 | 2,393 | 2,369 | 2,391 | -0.66% | 195,861 | - | -1.89% |
12/15 | 2,401 | 2,418 | 2,401 | 2,407 | +0.38% | 245,963 | - | -1.27% |
12/14 | 2,428 | 2,431 | 2,387 | 2,398 | -1.32% | 340,122 | - | -1.64% |
12/13 | 2,434 | 2,439 | 2,423 | 2,430 | -0.04% | 59,099 | - | -0.33% |
12/12 | 2,450 | 2,452 | 2,428 | 2,431 | -0.16% | 64,586 | - | -0.25% |
12/11 | 2,421 | 2,439 | 2,421 | 2,435 | +1.46% | 343,886 | - | -0.08% |
12/08 | 2,418 | 2,423 | 2,392 | 2,400 | -1.48% | 259,055 | - | -1.44% |
12/07 | 2,445 | 2,450 | 2,430 | 2,436 | -1.18% | 97,088 | - | +0.04% |
12/06 | 2,425 | 2,467 | 2,425 | 2,465 | +1.99% | 134,021 | - | +1.44% |
12/05 | 2,433 | 2,441 | 2,416 | 2,417 | -0.86% | 113,604 | - | -0.29% |
12/04 | 2,446 | 2,448 | 2,424 | 2,438 | -0.85% | 43,951 | - | +0.74% |
12/01 | 2,465 | 2,465 | 2,456 | 2,459 | +0.41% | 101,468 | - | +1.82% |
11/30 | 2,439 | 2,452 | 2,430 | 2,449 | +0.37% | 102,129 | - | +1.66% |
11/29 | 2,443 | 2,456 | 2,436 | 2,440 | -0.53% | 109,697 | - | +1.5% |
11/28 | 2,465 | 2,467 | 2,445 | 2,453 | -0.24% | 107,566 | - | +2.25% |
11/27 | 2,473 | 2,479 | 2,455 | 2,459 | -0.49% | 173,122 | - | +2.72% |