2024 |
03/18 | 3,020 | 3,040 | 2,984 | 3,000 | -0.83% | 3,400 | 168億5250万 | -0.2% |
03/15 | 3,020 | 3,035 | 3,015 | 3,025 | +0.33% | 2,100 | 169億9293万 | +0.6% |
03/14 | 3,000 | 3,015 | 3,000 | 3,015 | +0.5% | 1,500 | 169億3676万 | +0.3% |
03/13 | 3,040 | 3,040 | 3,000 | 3,000 | 0% | 1,100 | 168億5250万 | -0.2% |
03/12 | 3,000 | 3,035 | 3,000 | 3,000 | 0% | 500 | 168億5250万 | -0.17% |
03/11 | 3,020 | 3,035 | 3,000 | 3,000 | -0.66% | 2,000 | 168億5250万 | -0.13% |
03/08 | 3,000 | 3,045 | 3,000 | 3,020 | +0.67% | 1,800 | 169億6485万 | +0.53% |
03/07 | 2,984 | 3,045 | 2,984 | 3,000 | +0.4% | 2,200 | 168億5250万 | -0.03% |
03/06 | 3,000 | 3,000 | 2,988 | 2,988 | -0.4% | 2,500 | 167億8509万 | -0.4% |
03/05 | 3,030 | 3,040 | 3,000 | 3,000 | -0.99% | 2,400 | 168億5250万 | 0% |
03/04 | 3,030 | 3,070 | 3,010 | 3,030 | +0.83% | 1,800 | 170億2102万 | +1% |
03/01 | 3,040 | 3,070 | 3,005 | 3,005 | -1.48% | 4,300 | 168億8058万 | +0.2% |
02/29 | 3,090 | 3,090 | 3,050 | 3,050 | -0.97% | 3,100 | 171億3337万 | +1.77% |
02/28 | 3,020 | 3,130 | 3,020 | 3,080 | +3.01% | 26,500 | 173億190万 | +2.84% |
02/27 | 3,000 | 3,010 | 2,990 | 2,990 | 0% | 600 | 167億9632万 | +0.03% |
02/26 | 3,000 | 3,020 | 2,990 | 2,990 | -0.33% | 2,300 | 167億9632万 | +0.1% |
02/22 | 3,005 | 3,020 | 3,000 | 3,000 | -0.66% | 1,800 | 168億5250万 | +0.5% |
02/21 | 3,000 | 3,020 | 2,978 | 3,020 | +0.17% | 1,300 | 169億6485万 | +1.31% |
02/20 | 2,976 | 3,015 | 2,976 | 3,015 | +1.41% | 800 | 169億3676万 | +1.28% |
02/19 | 3,000 | 3,020 | 2,973 | 2,973 | -0.9% | 4,300 | 167億82万 | 0% |
02/16 | 2,998 | 3,005 | 2,966 | 3,000 | +0.07% | 4,900 | 168億5250万 | +0.98% |
02/15 | 3,010 | 3,010 | 2,971 | 2,998 | -0.03% | 3,500 | 168億4126万 | +1.01% |
02/14 | 2,988 | 3,005 | 2,988 | 2,999 | +0.37% | 2,800 | 168億4688万 | +1.15% |
02/13 | 2,974 | 2,996 | 2,974 | 2,988 | +0.5% | 400 | 167億8509万 | +0.88% |
02/09 | 3,010 | 3,010 | 2,973 | 2,973 | -1.06% | 1,200 | 167億82万 | +0.51% |
02/08 | 3,015 | 3,020 | 2,998 | 3,005 | 0% | 1,700 | 168億8058万 | +1.73% |
02/07 | 3,020 | 3,030 | 3,005 | 3,005 | -0.17% | 3,100 | 168億8058万 | +1.9% |
02/06 | 2,980 | 3,010 | 2,974 | 3,010 | +1.01% | 9,600 | 169億867万 | +2.24% |
02/05 | 2,988 | 2,988 | 2,980 | 2,980 | -0.27% | 1,000 | 167億4015万 | +1.46% |
02/02 | 3,000 | 3,000 | 2,983 | 2,988 | +0.17% | 1,100 | 167億8509万 | +1.91% |
02/01 | 3,000 | 3,000 | 2,983 | 2,983 | +0.57% | 1,500 | 167億5700万 | +1.88% |
01/31 | 2,959 | 2,999 | 2,959 | 2,966 | +0.24% | 1,600 | 166億6150万 | +1.47% |
01/30 | 2,989 | 3,005 | 2,936 | 2,959 | -1% | 10,500 | 166億2218万 | +1.34% |
01/29 | 3,010 | 3,020 | 2,975 | 2,989 | -0.37% | 14,000 | 167億9070万 | +2.43% |
01/26 | 15:00 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
01/26 | 2,999 | 3,000 | 2,980 | 3,000 | +0.03% | 3,800 | 168億5250万 | +2.95% |
01/25 | 2,995 | 2,999 | 2,994 | 2,999 | +0.98% | 1,000 | 168億4688万 | +3.02% |
01/24 | 2,985 | 2,993 | 2,970 | 2,970 | -0.7% | 600 | 166億8397万 | +2.17% |
01/23 | 2,940 | 2,999 | 2,940 | 2,991 | +1.73% | 1,700 | 168億194万 | +3.03% |
01/22 | 2,941 | 2,951 | 2,928 | 2,940 | +0.41% | 2,500 | 165億1545万 | +1.38% |
01/19 | 2,945 | 2,945 | 2,925 | 2,928 | -0.41% | 1,100 | 164億4804万 | +1.04% |
01/18 | 2,947 | 2,947 | 2,916 | 2,940 | +1.03% | 1,400 | 165億1545万 | +1.52% |
01/17 | 2,947 | 2,947 | 2,906 | 2,910 | -0.44% | 2,100 | 163億4692万 | +0.59% |
01/16 | 2,920 | 2,923 | 2,912 | 2,923 | +0.31% | 1,600 | 164億1995万 | +1.07% |
01/15 | 2,916 | 2,937 | 2,911 | 2,914 | -0.03% | 1,700 | 163億6939万 | +0.83% |
01/12 | 2,943 | 2,943 | 2,914 | 2,915 | -0.51% | 2,600 | 163億7501万 | +0.9% |
01/11 | 2,921 | 2,931 | 2,920 | 2,930 | +0.21% | 4,000 | 164億5927万 | +1.49% |
01/10 | 2,918 | 2,925 | 2,910 | 2,924 | +0.45% | 4,800 | 164億2557万 | +1.39% |
01/09 | 2,919 | 2,919 | 2,895 | 2,911 | +0.62% | 3,100 | 163億5254万 | +1.04% |
01/05 | 2,893 | 2,893 | 2,885 | 2,893 | +0.28% | 900 | 162億5142万 | +0.49% |
01/04 | 2,874 | 2,885 | 2,872 | 2,885 | +0.28% | 2,500 | 162億648万 | +0.24% |
2023 |
12/29 | 2,865 | 2,896 | 2,865 | 2,877 | +0.42% | 1,400 | 161億6154万 | 0% |
12/28 | 2,849 | 2,879 | 2,849 | 2,865 | +0.56% | 2,600 | 160億9413万 | -0.42% |
12/27 | 2,852 | 2,860 | 2,833 | 2,849 | -0.11% | 4,700 | 160億425万 | -0.97% |
12/26 | 2,875 | 2,882 | 2,849 | 2,852 | -0.8% | 4,600 | 160億2111万 | -0.9% |
12/25 | 2,881 | 2,883 | 2,869 | 2,875 | -0.21% | 4,500 | 161億5031万 | -0.14% |
12/22 | 2,898 | 2,898 | 2,881 | 2,881 | -0.07% | 1,100 | 161億8401万 | +0.1% |
12/21 | 2,902 | 2,902 | 2,882 | 2,883 | -0.59% | 800 | 161億9525万 | +0.21% |
12/20 | 2,901 | 2,901 | 2,900 | 2,900 | -0.03% | 900 | 162億9075万 | +0.83% |
12/19 | 2,884 | 2,905 | 2,882 | 2,901 | -0.28% | 2,000 | 162億9636万 | +0.87% |
12/18 | 2,910 | 2,910 | 2,909 | 2,909 | -0.03% | 500 | 163億4130万 | +1.18% |
12/15 | 2,880 | 2,910 | 2,873 | 2,910 | +1.04% | 1,300 | 163億4692万 | +1.25% |
12/14 | 2,872 | 2,900 | 2,871 | 2,880 | -0.69% | 1,300 | 161億7840万 | +0.24% |
12/13 | 2,889 | 2,900 | 2,889 | 2,900 | +0.38% | 400 | 162億9075万 | +0.97% |
12/12 | 2,872 | 2,889 | 2,872 | 2,889 | +0.56% | 600 | 162億2895万 | +0.59% |
12/11 | 2,883 | 2,883 | 2,872 | 2,873 | -0.24% | 500 | 161億3907万 | -0.03% |
12/08 | 2,890 | 2,899 | 2,880 | 2,880 | -0.1% | 900 | 161億7840万 | +0.14% |
12/07 | 2,893 | 2,900 | 2,883 | 2,883 | +0.07% | 900 | 161億9525万 | +0.21% |
12/06 | 2,897 | 2,900 | 2,881 | 2,881 | -0.07% | 1,500 | 161億8401万 | +0.14% |
12/05 | 2,885 | 2,885 | 2,867 | 2,883 | +0.98% | 1,400 | 161億9525万 | +0.21% |
12/04 | 2,864 | 2,865 | 2,850 | 2,855 | -0.17% | 3,000 | 160億3796万 | -0.8% |
12/01 | 2,860 | 2,860 | 2,841 | 2,860 | 0% | 1,700 | 160億6605万 | -0.69% |
11/30 | 2,877 | 2,877 | 2,841 | 2,860 | -0.1% | 2,800 | 160億6605万 | -0.8% |
11/29 | 2,841 | 2,864 | 2,841 | 2,863 | -0.03% | 1,800 | 160億8290万 | -0.8% |
11/28 | 2,854 | 2,864 | 2,854 | 2,864 | +0.35% | 2,200 | 160億8852万 | -0.83% |
11/27 | 2,870 | 2,870 | 2,845 | 2,854 | -0.56% | 3,900 | 160億3234万 | -1.28% |
11/24 | 2,870 | 2,870 | 2,870 | 2,870 | 0% | 2,300 | 161億2222万 | -0.86% |
11/22 | 2,874 | 2,874 | 2,850 | 2,870 | -0.1% | 1,600 | 161億2222万 | -0.97% |
11/21 | 2,874 | 2,874 | 2,873 | 2,873 | -0.03% | 400 | 161億3907万 | -1% |
11/20 | 2,862 | 2,874 | 2,853 | 2,874 | +0.42% | 1,500 | 161億4469万 | -1.1% |
11/17 | 2,857 | 2,862 | 2,835 | 2,862 | +0.63% | 3,900 | 160億7728万 | -1.72% |
11/16 | 2,863 | 2,874 | 2,828 | 2,844 | -0.66% | 6,800 | 159億7617万 | -2.5% |
11/15 | 2,890 | 2,890 | 2,863 | 2,863 | -0.93% | 2,400 | 160億8290万 | -2.05% |
11/14 | 2,894 | 2,894 | 2,862 | 2,890 | -0.17% | 2,100 | 162億3457万 | -1.3% |
11/13 | 2,898 | 2,898 | 2,872 | 2,895 | +0.35% | 700 | 162億6266万 | -1.3% |
11/10 | 2,869 | 2,886 | 2,869 | 2,885 | +0.56% | 1,200 | 162億648万 | -1.74% |
11/09 | 2,900 | 2,900 | 2,869 | 2,869 | 0% | 1,800 | 161億1660万 | -2.41% |
11/08 | 2,894 | 2,895 | 2,869 | 2,869 | -0.86% | 900 | 161億1660万 | -2.58% |
11/07 | 2,903 | 2,927 | 2,890 | 2,894 | -1.19% | 2,600 | 162億5704万 | -1.9% |
11/06 | 2,934 | 2,934 | 2,902 | 2,929 | -0.17% | 1,800 | 164億5365万 | -0.81% |
11/02 | 2,917 | 2,947 | 2,900 | 2,934 | +0.72% | 1,500 | 164億8174万 | -0.71% |
11/01 | 2,889 | 2,950 | 2,874 | 2,913 | +1.36% | 3,100 | 163億6377万 | -1.52% |
10/31 | 2,870 | 2,959 | 2,870 | 2,874 | +0.14% | 3,600 | 161億4469万 | -2.91% |
10/30 | 2,878 | 2,916 | 2,851 | 2,870 | -1.58% | 8,000 | 161億2222万 | -3.24% |
10/27 | 15:00 2024年6月期第1四半期決算短信〔日本基準〕(連結) |
10/27 | 2,948 | 2,948 | 2,910 | 2,916 | +0.21% | 4,500 | 163億8063万 | -1.82% |
10/26 | 2,930 | 2,931 | 2,910 | 2,910 | -0.68% | 2,400 | 163億4692万 | -2.09% |
10/25 | 2,925 | 2,930 | 2,925 | 2,930 | +0.17% | 700 | 164億5927万 | -1.55% |
10/24 | 2,931 | 2,937 | 2,925 | 2,925 | -0.24% | 900 | 164億3118万 | -1.78% |
10/23 | 2,932 | 2,932 | 2,931 | 2,932 | 0% | 900 | 164億7051万 | -1.61% |
10/20 | 2,952 | 2,952 | 2,932 | 2,932 | -0.68% | 1,400 | 164億7051万 | -1.68% |
10/19 | 2,969 | 2,969 | 2,932 | 2,952 | +0.58% | 2,900 | 165億8286万 | -1.07% |