2024 |
09/18 | 2,690 | 2,726 | 2,686 | 2,709 | -0.4% | 119,164 | - | +2.42% |
09/17 | 2,692 | 2,748 | 2,690 | 2,720 | +0.97% | 170,960 | - | +2.76% |
09/13 | 2,676 | 2,704 | 2,671 | 2,694 | +0.75% | 120,741 | - | +1.62% |
09/12 | 2,689 | 2,702 | 2,670 | 2,674 | -3.43% | 207,792 | - | +0.6% |
09/11 | 2,740 | 2,796 | 2,735 | 2,769 | +1.58% | 259,999 | - | +3.94% |
09/10 | 2,714 | 2,739 | 2,697 | 2,726 | +0.04% | 317,712 | - | +2.14% |
09/09 | 2,789 | 2,795 | 2,721 | 2,725 | +0.66% | 427,012 | - | +1.34% |
09/06 | 2,680 | 2,721 | 2,673 | 2,707 | +0.59% | 277,279 | - | +0.48% |
09/05 | 2,711 | 2,712 | 2,659 | 2,691 | +0.98% | 296,222 | - | -0.11% |
09/04 | 2,643 | 2,674 | 2,630 | 2,665 | +4.35% | 315,563 | - | -1% |
09/03 | 2,553 | 2,562 | 2,536 | 2,554 | -0.12% | 48,583 | - | -5.13% |
09/02 | 2,527 | 2,569 | 2,527 | 2,557 | -0.04% | 180,908 | - | -5.19% |
08/30 | 2,572 | 2,579 | 2,557 | 2,558 | -0.7% | 58,176 | - | -5.43% |
08/29 | 2,598 | 2,604 | 2,575 | 2,576 | -0.12% | 85,923 | - | -4.98% |
08/28 | 2,586 | 2,593 | 2,578 | 2,579 | -0.04% | 47,147 | - | -4.97% |
08/27 | 2,603 | 2,608 | 2,579 | 2,580 | -0.77% | 81,276 | - | -4.97% |
08/26 | 2,599 | 2,615 | 2,594 | 2,600 | +0.97% | 52,054 | - | -4.27% |
08/23 | 11:00 2025年1月期中間決算短信(2024年1月11日~2024年7月10日) |
08/23 | 2,590 | 2,600 | 2,575 | 2,575 | -0.62% | 141,300 | - | -5.16% |
08/22 | 2,603 | 2,609 | 2,576 | 2,591 | -0.65% | 151,335 | - | -4.57% |
08/21 | 2,634 | 2,634 | 2,603 | 2,608 | +0.5% | 58,804 | - | -3.83% |
08/20 | 2,611 | 2,625 | 2,588 | 2,595 | -2.15% | 230,234 | - | -4.17% |
08/19 | 2,620 | 2,653 | 2,600 | 2,652 | +2.04% | 285,525 | - | -1.96% |
08/16 | 2,633 | 2,643 | 2,597 | 2,599 | -3.92% | 257,995 | - | -3.63% |
08/15 | 2,728 | 2,729 | 2,690 | 2,705 | -0.73% | 492,917 | - | +0.52% |
08/14 | 2,710 | 2,751 | 2,705 | 2,725 | -0.62% | 758,313 | - | +1.57% |
08/13 | 2,790 | 2,790 | 2,742 | 2,742 | -3.08% | 263,861 | - | +2.5% |
08/09 | 2,790 | 2,886 | 2,780 | 2,829 | -0.95% | 333,786 | - | +6.07% |
08/08 | 2,876 | 2,901 | 2,808 | 2,856 | +1.13% | 415,340 | - | +7.57% |
08/07 | 2,967 | 2,969 | 2,767 | 2,824 | -2.45% | 894,545 | - | +6.89% |
08/06 | 2,910 | 2,995 | 2,833 | 2,895 | -10.65% | 120,531 | - | +9.95% |
08/05 | 2,995 | 3,295 | 2,986 | 3,240 | +13.37% | 3,278,666 | - | +23.57% |
08/02 | 2,811 | 2,861 | 2,807 | 2,858 | +5.77% | 579,449 | - | +10.05% |
08/01 | 2,657 | 2,727 | 2,657 | 2,702 | +2.5% | 448,855 | - | +4.4% |
07/31 | 2,711 | 2,715 | 2,630 | 2,636 | -1.49% | 569,847 | - | +2.01% |
07/30 | 2,690 | 2,706 | 2,676 | 2,676 | -0.11% | 116,202 | - | +3.52% |
07/29 | 2,691 | 2,694 | 2,661 | 2,679 | -2.26% | 322,986 | - | +3.64% |
07/26 | 2,722 | 2,741 | 2,707 | 2,741 | +0.66% | 221,212 | - | +6.03% |
07/25 | 2,702 | 2,727 | 2,697 | 2,723 | +3.18% | 387,261 | - | +5.42% |
07/24 | 2,626 | 2,641 | 2,606 | 2,639 | +1.19% | 199,937 | - | +2.21% |
07/23 | 2,587 | 2,612 | 2,587 | 2,608 | -0.08% | 121,385 | - | +0.93% |
07/22 | 2,587 | 2,614 | 2,587 | 2,610 | +1.36% | 210,081 | - | +0.81% |
07/19 | 2,581 | 2,594 | 2,570 | 2,575 | -0.04% | 355,255 | - | -0.62% |
07/18 | 2,575 | 2,576 | 2,558 | 2,576 | +2.47% | 164,924 | - | -0.73% |
07/17 | 2,493 | 2,517 | 2,493 | 2,514 | +0.36% | 145,497 | - | -3.27% |
07/16 | 2,501 | 2,508 | 2,490 | 2,505 | -0.16% | 143,572 | - | -3.8% |
07/12 | 2,479 | 2,509 | 2,479 | 2,509 | +2.53% | 1,016,937 | - | -3.91% |
07/11 | 2,441 | 2,455 | 2,438 | 2,447 | -0.97% | 484,554 | - | -6.53% |
07/10 | 2,494 | 2,496 | 2,469 | 2,471 | -0.64% | 229,340 | - | -5.94% |
07/09 | 2,525 | 2,526 | 2,477 | 2,487 | -1.85% | 522,321 | - | -5.65% |
07/08 | 2,533 | 2,538 | 2,518 | 2,534 | +0.04% | 53,228 | - | -4.12% |
07/05 | 2,526 | 2,540 | 2,518 | 2,533 | +0.2% | 45,083 | - | -4.38% |
07/04 | 2,541 | 2,549 | 2,526 | 2,528 | -0.86% | 103,841 | - | -4.78% |
07/03 | 2,576 | 2,577 | 2,544 | 2,550 | -1.39% | 323,272 | - | -4.24% |
07/02 | 2,619 | 2,625 | 2,581 | 2,586 | -1.11% | 198,269 | - | -3.11% |
07/01 | 2,601 | 2,619 | 2,593 | 2,615 | -0.15% | 148,689 | - | -2.13% |
06/28 | 2,619 | 2,623 | 2,603 | 2,619 | -0.64% | 84,097 | - | -2.09% |
06/27 | 2,629 | 2,643 | 2,629 | 2,636 | +0.92% | 103,003 | - | -1.53% |
06/26 | 2,633 | 2,642 | 2,605 | 2,612 | -1.28% | 179,304 | - | -2.46% |
06/25 | 2,673 | 2,676 | 2,643 | 2,646 | -1.01% | 44,450 | - | -1.31% |
06/24 | 2,694 | 2,700 | 2,665 | 2,673 | -0.56% | 51,157 | - | -0.34% |
06/21 | 2,687 | 2,691 | 2,674 | 2,688 | +0.15% | 47,771 | - | +0.22% |
06/20 | 2,701 | 2,710 | 2,684 | 2,684 | -0.33% | 42,210 | - | +0.07% |
06/19 | 2,684 | 2,697 | 2,673 | 2,693 | -0.22% | 50,210 | - | +0.45% |
06/18 | 2,698 | 2,703 | 2,693 | 2,699 | -0.92% | 8,516 | - | +0.63% |
06/17 | 2,698 | 2,733 | 2,698 | 2,724 | +2.06% | 87,892 | - | +1.57% |
06/14 | 2,687 | 2,692 | 2,659 | 2,669 | -0.45% | 78,562 | - | -0.48% |
06/13 | 2,645 | 2,681 | 2,641 | 2,681 | +0.45% | 85,747 | - | -0.11% |
06/12 | 2,668 | 2,672 | 2,664 | 2,669 | +0.64% | 63,794 | - | -0.63% |
06/11 | 2,651 | 2,654 | 2,636 | 2,652 | -0.23% | 195,950 | - | -1.34% |
06/10 | 2,683 | 2,683 | 2,655 | 2,658 | -1.01% | 56,892 | - | -1.15% |
06/07 | 2,688 | 2,692 | 2,678 | 2,685 | +0.22% | 26,843 | - | -0.26% |
06/06 | 2,660 | 2,681 | 2,656 | 2,679 | -0.67% | 84,097 | - | -0.56% |
06/05 | 2,690 | 2,706 | 2,689 | 2,697 | +0.82% | 17,182 | - | +0.07% |
06/04 | 2,683 | 2,688 | 2,669 | 2,675 | +0.41% | 77,857 | - | -0.82% |
06/03 | 2,680 | 2,680 | 2,659 | 2,664 | -1.19% | 89,550 | - | -1.33% |
05/31 | 2,724 | 2,726 | 2,695 | 2,696 | -1.32% | 42,216 | - | -0.22% |
05/30 | 2,729 | 2,760 | 2,727 | 2,732 | +1.37% | 431,843 | - | +1% |
05/29 | 2,672 | 2,696 | 2,653 | 2,695 | +0.9% | 46,017 | - | -0.44% |
05/28 | 2,670 | 2,680 | 2,664 | 2,671 | +0.04% | 22,323 | - | -1.51% |
05/27 | 2,680 | 2,684 | 2,670 | 2,670 | -0.67% | 46,011 | - | -1.66% |
05/24 | 2,704 | 2,707 | 2,682 | 2,688 | +1.17% | 61,068 | - | -1.1% |
05/23 | 2,671 | 2,689 | 2,655 | 2,657 | -1.3% | 71,440 | - | -2.28% |
05/22 | 2,671 | 2,692 | 2,671 | 2,692 | +0.86% | 17,765 | - | -0.99% |
05/21 | 2,643 | 2,669 | 2,641 | 2,669 | +0.41% | 84,399 | - | -1.77% |
05/20 | 2,681 | 2,684 | 2,634 | 2,658 | -0.86% | 59,882 | - | -2.14% |
05/17 | 2,690 | 2,698 | 2,676 | 2,681 | +0.41% | 47,537 | - | -1.25% |
05/16 | 2,682 | 2,699 | 2,668 | 2,670 | -1.48% | 75,570 | - | -1.58% |
05/15 | 2,691 | 2,712 | 2,678 | 2,710 | -0.18% | 88,677 | - | -0.07% |
05/14 | 2,718 | 2,730 | 2,702 | 2,715 | -0.4% | 112,187 | - | +0.15% |
05/13 | 2,722 | 2,738 | 2,717 | 2,726 | +0.29% | 155,902 | - | +0.7% |
05/10 | 2,701 | 2,725 | 2,683 | 2,718 | -0.44% | 330,886 | - | +0.52% |
05/09 | 2,716 | 2,730 | 2,707 | 2,730 | +0.44% | 62,657 | - | +1.07% |
05/08 | 2,690 | 2,724 | 2,685 | 2,718 | +1.3% | 206,946 | - | +0.82% |
05/07 | 2,674 | 2,699 | 2,673 | 2,683 | -1.51% | 235,481 | - | -0.3% |
05/02 | 2,734 | 2,741 | 2,714 | 2,724 | +0.07% | 88,290 | - | +1.34% |
05/01 | 2,734 | 2,735 | 2,709 | 2,722 | +0.37% | 44,827 | - | +1.49% |
04/30 | 2,710 | 2,724 | 2,695 | 2,712 | -1.2% | 173,242 | - | +1.31% |
04/26 | 2,756 | 2,768 | 2,732 | 2,745 | -0.72% | 224,057 | - | +2.69% |
04/25 | 2,746 | 2,767 | 2,738 | 2,765 | +1.99% | 70,316 | - | +3.71% |
04/24 | 2,739 | 2,741 | 2,708 | 2,711 | -2.24% | 267,981 | - | +1.99% |