2018 |
10/10 | 950 | 976 | 950 | 962 | +1.26% | 9,500 | 121億4044万 | +1.37% |
10/09 | 987 | 987 | 950 | 950 | -3.75% | 11,700 | 119億8900万 | +0.11% |
10/05 | 996 | 1,004 | 981 | 987 | +0.92% | 15,300 | 124億5594万 | +3.89% |
10/04 | 987 | 999 | 967 | 978 | -0.2% | 10,000 | 123億4236万 | +3.06% |
10/03 | 989 | 999 | 980 | 980 | -0.91% | 13,500 | 123億6760万 | +3.38% |
10/02 | 983 | 1,000 | 983 | 989 | +0.1% | 6,600 | 124億8118万 | +4.32% |
10/01 | 980 | 994 | 980 | 988 | +0.82% | 6,500 | 124億6856万 | +4.44% |
09/28 | 962 | 996 | 960 | 980 | +0.82% | 9,900 | 123億6760万 | +3.81% |
09/27 | 993 | 1,002 | 955 | 972 | -2.21% | 14,100 | 122億6664万 | +3.08% |
09/26 | 984 | 996 | 984 | 994 | -0.4% | 7,200 | 125億4428万 | +5.74% |
09/25 | 980 | 998 | 975 | 998 | +2.04% | 11,000 | 125億9476万 | +6.28% |
09/21 | 968 | 979 | 968 | 978 | +1.66% | 9,300 | 123億4236万 | +4.38% |
09/20 | 943 | 970 | 943 | 962 | +1.16% | 10,900 | 121億4044万 | +2.78% |
09/19 | 953 | 959 | 942 | 951 | +0.63% | 9,700 | 120億162万 | +1.49% |
09/18 | 918 | 965 | 917 | 945 | +4.65% | 36,900 | 119億2590万 | +0.75% |
09/14 | 900 | 921 | 900 | 903 | +0.78% | 17,400 | 113億9586万 | -3.73% |
09/13 | 889 | 896 | 885 | 896 | +0.79% | 11,500 | 113億752万 | -4.88% |
09/12 | 891 | 898 | 880 | 889 | -0.67% | 20,400 | 112億1918万 | -6.12% |
09/11 | 898 | 904 | 892 | 895 | -0.89% | 7,300 | 112億9490万 | -5.99% |
09/10 | 898 | 909 | 898 | 903 | +0.67% | 6,800 | 113億9586万 | -5.54% |
09/07 | 910 | 910 | 896 | 897 | -1.1% | 8,600 | 113億2014万 | -6.56% |
09/06 | 915 | 928 | 905 | 907 | -1.73% | 16,700 | 114億4634万 | -5.91% |
09/05 | 945 | 945 | 923 | 923 | -2.84% | 12,300 | 116億4826万 | -4.75% |
09/04 | 946 | 954 | 928 | 950 | +0.21% | 15,700 | 119億8900万 | -2.56% |
09/03 | 989 | 989 | 941 | 948 | -2.67% | 16,200 | 119億6376万 | -3.17% |
08/31 | 948 | 975 | 948 | 974 | +1.67% | 9,800 | 122億9188万 | -1.12% |
08/30 | 966 | 971 | 957 | 958 | -0.83% | 3,500 | 120億8996万 | -3.23% |
08/29 | 962 | 978 | 960 | 966 | +0.42% | 7,900 | 121億9092万 | -2.91% |
08/28 | 979 | 979 | 959 | 962 | -1.03% | 7,400 | 121億4044万 | -3.7% |
08/27 | 936 | 972 | 936 | 972 | +3.96% | 16,400 | 122億6664万 | -3.09% |
08/24 | 943 | 953 | 933 | 935 | -0.85% | 8,500 | 117億9970万 | -7.06% |
08/23 | 942 | 955 | 942 | 943 | -0.74% | 9,200 | 119億66万 | -6.63% |
08/22 | 910 | 954 | 910 | 950 | +4.05% | 26,600 | 119億8900万 | -6.4% |
08/21 | 943 | 946 | 910 | 913 | -3.69% | 19,600 | 115億2206万 | -10.49% |
08/20 | 960 | 964 | 946 | 948 | -1.66% | 11,800 | 119億6376万 | -7.6% |
08/17 | 971 | 971 | 956 | 964 | +0.84% | 11,800 | 121億6568万 | -6.41% |
08/16 | 963 | 976 | 956 | 956 | -1.04% | 15,100 | 120億6472万 | -7.45% |
08/15 | 971 | 982 | 962 | 966 | -1.23% | 8,100 | 121億9092万 | -6.85% |
08/14 | 967 | 981 | 965 | 978 | +1.35% | 16,800 | 123億4236万 | -6.14% |
08/13 | 995 | 998 | 964 | 965 | -3.79% | 14,100 | 121億7830万 | -8.01% |
08/10 | 1,007 | 1,010 | 1,002 | 1,003 | -0.4% | 4,000 | 126億5786万 | -4.93% |
08/09 | (IR情報)15:00 人事異動に関するお知らせ |
08/09 | 1,006 | 1,009 | 1,003 | 1,007 | +0.1% | 5,300 | 127億834万 | -4.91% |
08/08 | 992 | 1,009 | 992 | 1,006 | +0.3% | 6,500 | 126億9572万 | -5.45% |
08/07 | 1,000 | 1,003 | 990 | 1,003 | +0.3% | 10,700 | 126億5786万 | -6.26% |
08/06 | 1,020 | 1,020 | 999 | 1,000 | -0.99% | 12,500 | 126億2000万 | -7.15% |
08/03 | 1,031 | 1,032 | 1,005 | 1,010 | -1.94% | 19,100 | 127億4620万 | -7% |
08/02 | 1,070 | 1,070 | 1,027 | 1,030 | -2.65% | 20,200 | 129億9860万 | -5.85% |
08/01 | 1,057 | 1,087 | 1,047 | 1,058 | +0.76% | 25,800 | 133億5196万 | -3.82% |
07/31 | (IR情報)15:30 平成31年3月期第1四半期決算短信〔日本基準〕(連結) |
07/31 | 1,120 | 1,149 | 1,035 | 1,050 | -5.49% | 48,000 | 132億5100万 | -5.15% |
07/30 | 1,089 | 1,111 | 1,068 | 1,111 | +1.46% | 22,600 | 140億2082万 | -0.63% |
07/27 | 1,087 | 1,113 | 1,081 | 1,095 | +1.2% | 7,800 | 138億1890万 | -2.58% |
07/26 | (IR情報)15:00 第1回及び第2回新株予約権の行使停止指定に関するお知らせ |
07/26 | 1,077 | 1,085 | 1,061 | 1,082 | +1.03% | 7,400 | 136億5484万 | -4.08% |
07/25 | 1,053 | 1,077 | 1,040 | 1,071 | +0.47% | 16,600 | 135億1602万 | -5.31% |
07/24 | 1,053 | 1,069 | 1,042 | 1,066 | +3% | 10,500 | 134億5292万 | -6% |
07/23 | 1,038 | 1,051 | 1,034 | 1,035 | -0.86% | 9,900 | 130億6170万 | -9.05% |
07/20 | 1,077 | 1,077 | 1,038 | 1,044 | -1.6% | 9,000 | 131億7528万 | -8.66% |
07/19 | 1,090 | 1,090 | 1,046 | 1,061 | -0.84% | 20,100 | 133億8982万 | -7.58% |
07/18 | 1,078 | 1,090 | 1,065 | 1,070 | +0.56% | 8,700 | 135億340万 | -6.96% |
07/17 | 1,053 | 1,073 | 1,039 | 1,064 | +1.14% | 13,600 | 134億2768万 | -7.4% |
07/13 | 1,053 | 1,068 | 1,034 | 1,052 | +1.64% | 18,200 | 132億7624万 | -8.44% |
07/12 | 1,039 | 1,073 | 1,023 | 1,035 | -2.45% | 25,600 | 130億6170万 | -10% |
07/11 | 1,081 | 1,104 | 1,016 | 1,061 | -3.28% | 48,800 | 133億8982万 | -8.3% |
07/10 | 1,133 | 1,141 | 1,082 | 1,097 | -3.69% | 36,700 | 138億4414万 | -5.51% |
07/09 | 1,120 | 1,150 | 1,120 | 1,139 | +1.7% | 8,800 | 143億7418万 | -2.23% |
07/06 | 1,138 | 1,138 | 1,111 | 1,120 | +1.36% | 23,100 | 141億3440万 | -3.95% |
07/05 | 1,125 | 1,133 | 1,105 | 1,105 | -3.07% | 25,800 | 139億4510万 | -5.47% |
07/04 | 1,163 | 1,177 | 1,140 | 1,140 | -1.98% | 17,400 | 143億8680万 | -2.81% |
07/03 | 1,169 | 1,212 | 1,152 | 1,163 | -0.94% | 37,000 | 146億7706万 | -1.02% |
07/02 | 1,192 | 1,203 | 1,169 | 1,174 | -2.73% | 27,100 | 148億1588万 | -0.17% |
06/29 | 1,220 | 1,235 | 1,185 | 1,207 | -1.07% | 25,000 | 152億3234万 | +2.55% |
06/28 | 1,192 | 1,221 | 1,184 | 1,220 | +2.35% | 24,300 | 153億9640万 | +3.65% |
06/27 | 1,201 | 1,224 | 1,183 | 1,192 | -1.97% | 58,100 | 150億4304万 | +1.36% |
06/26 | 1,332 | 1,337 | 1,211 | 1,216 | -9.12% | 86,700 | 153億4592万 | +3.4% |
06/25 | 1,266 | 1,482 | 1,265 | 1,338 | +6.44% | 145,400 | 168億8556万 | +13.87% |
06/22 | (IR情報)15:00 支配株主等に関する事項について |
06/22 | 1,176 | 1,257 | 1,176 | 1,257 | +6.17% | 81,200 | 158億6334万 | +7.53% |
06/21 | 1,155 | 1,188 | 1,155 | 1,184 | +1.46% | 17,200 | 149億4208万 | +1.46% |
06/20 | 1,155 | 1,169 | 1,128 | 1,167 | +1.04% | 47,000 | 147億2754万 | -0.09% |
06/19 | (5%ルール)日本アジアグループ(12.76%) |
06/19 | 1,154 | 1,176 | 1,150 | 1,155 | -0.43% | 38,600 | 145億7610万 | -1.2% |
06/18 | 1,152 | 1,168 | 1,132 | 1,160 | +1.05% | 30,700 | 146億3920万 | -0.85% |
06/15 | 1,140 | 1,170 | 1,140 | 1,148 | -1.37% | 37,900 | 144億8776万 | -1.96% |
06/14 | 1,111 | 1,169 | 1,111 | 1,164 | +4.02% | 57,700 | 146億8968万 | -0.77% |
06/13 | (IR情報)13:00 日本アジアグループ株式会社による当社株券に対する公開買付けの結果並びに主要株主の異動に関するお知らせ |
06/13 | 1,139 | 1,139 | 1,081 | 1,119 | +6.07% | 97,200 | 141億2178万 | -4.68% |
06/12 | 1,066 | 1,083 | 1,043 | 1,055 | -0.47% | 69,100 | 133億1410万 | -10.29% |
06/11 | 1,080 | 1,100 | 1,060 | 1,060 | -2.21% | 74,600 | 133億7720万 | -10.25% |
06/08 | 1,145 | 1,165 | 1,081 | 1,084 | -9.29% | 87,400 | 136億8008万 | -8.6% |
06/07 | 1,173 | 1,196 | 1,173 | 1,195 | +1.62% | 247,700 | 150億8090万 | +0.5% |
06/06 | 1,175 | 1,176 | 1,172 | 1,176 | -0.08% | 100,600 | 148億4112万 | -1.01% |
06/05 | 1,170 | 1,180 | 1,163 | 1,177 | +0.26% | 234,100 | 148億5374万 | -0.25% |
06/04 | 1,184 | 1,190 | 1,172 | 1,174 | -1.59% | 280,200 | 148億1588万 | +0.6% |
06/01 | 1,197 | 1,200 | 1,191 | 1,193 | -0.25% | 210,200 | 150億5566万 | +3.29% |
05/31 | 1,199 | 1,202 | 1,196 | 1,196 | -0.08% | 141,600 | 150億9352万 | +4.82% |
05/30 | 1,195 | 1,200 | 1,194 | 1,197 | +0.08% | 156,500 | 151億614万 | +6.21% |
05/29 | 1,202 | 1,210 | 1,192 | 1,196 | -0.25% | 332,400 | 150億9352万 | +7.36% |
05/28 | (IR情報)16:00 日本アジアグループ株式会社による当社株券に対する公開買付けに関する意見表明(反対)のお知らせ |
05/28 | 1,196 | 1,207 | 1,196 | 1,199 | +0.17% | 150,400 | 151億3138万 | +9% |
05/25 | 1,193 | 1,200 | 1,193 | 1,197 | +0.08% | 130,500 | 151億614万 | +10.22% |
05/24 | (IR情報)16:10 当社株券に対する公開買付けに関する当社からの質問に対する対質問回答報告書提出のお知らせ |
05/24 | 1,195 | 1,197 | 1,193 | 1,196 | +0.08% | 49,400 | 150億9352万 | +11.57% |
05/23 | 1,195 | 1,198 | 1,194 | 1,195 | +0.17% | 84,000 | 150億8090万 | +12.84% |
05/22 | 1,195 | 1,197 | 1,192 | 1,193 | -0.08% | 52,500 | 150億5566万 | +14.16% |
05/21 | 1,198 | 1,199 | 1,192 | 1,194 | -0.42% | 76,700 | 150億6828万 | +15.7% |
05/18 | 1,199 | 1,200 | 1,197 | 1,199 | -0.08% | 64,900 | 151億3138万 | +17.78% |
05/15 | (IR情報)15:00 日本アジアグループ株式会社による当社株券に対する公開買付けに関する意見表明(留保)のお知らせ |