2024 |
08/30 | 624 | 624 | 617 | 617 | -0.16% | 320 | - | -10.45% |
08/29 | 630 | 630 | 618 | 618 | -1.12% | 1,512 | - | -10.69% |
08/28 | 624 | 632 | 620 | 625 | -1.11% | 1,410 | - | -9.81% |
08/27 | 634 | 642 | 632 | 632 | -0.32% | 1,330 | - | -8.93% |
08/26 | 637 | 641 | 632 | 634 | -0.63% | 1,674 | - | -8.65% |
08/23 | (IR情報)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 | 642 | 642 | 628 | 638 | -1.39% | 672 | - | -8.07% |
08/22 | 653 | 654 | 624 | 647 | -1.07% | 3,218 | - | -6.77% |
08/21 | 660 | 660 | 642 | 654 | +2.19% | 671 | - | -5.49% |
08/20 | 640 | 645 | 625 | 640 | -1.08% | 2,533 | - | -7.25% |
08/19 | 632 | 652 | 611 | 647 | +1.09% | 1,536 | - | -6.23% |
08/16 | 658 | 658 | 607 | 640 | -4.9% | 4,511 | - | -6.98% |
08/15 | 695 | 695 | 669 | 673 | -2.32% | 1,952 | - | -2.04% |
08/14 | 710 | 710 | 670 | 689 | -2.96% | 3,587 | - | +0.73% |
08/13 | 722 | 732 | 705 | 710 | -3.01% | 4,572 | - | +4.11% |
08/09 | 740 | 763 | 700 | 732 | -3.68% | 3,980 | - | +7.81% |
08/08 | 770 | 775 | 704 | 760 | +1.6% | 9,487 | - | +12.76% |
08/07 | 830 | 830 | 687 | 748 | -6.5% | 27,997 | - | +11.81% |
08/06 | 777 | 841 | 777 | 800 | -13.7% | 24,021 | - | +20.3% |
08/06 | (空売り報告)個人 600株(0.28%)-0.33%義務消失 |
08/05 | 861 | 927 | 850 | 927 | +19.31% | 73,928 | - | +40.67% |
08/05 | (空売り報告)個人 1,300株(0.61%)新規 |
08/02 | 735 | 778 | 720 | 777 | +11.48% | 15,637 | - | +19.91% |
08/01 | 664 | 700 | 664 | 697 | +3.87% | 3,989 | - | +8.4% |
07/31 | 692 | 705 | 652 | 671 | -0.15% | 13,140 | - | +4.52% |
07/30 | 675 | 678 | 672 | 672 | -0.3% | 603 | - | +4.51% |
07/29 | 682 | 682 | 666 | 674 | -3.44% | 1,236 | - | +4.66% |
07/26 | 693 | 700 | 660 | 698 | +0.14% | 9,491 | - | +8.22% |
07/25 | 682 | 700 | 665 | 697 | +6.74% | 19,394 | - | +8.23% |
07/24 | 642 | 655 | 637 | 653 | +2.03% | 3,131 | - | +1.24% |
07/23 | 629 | 640 | 628 | 640 | +0.47% | 1,487 | - | -1.08% |
07/22 | 640 | 640 | 610 | 637 | +0.63% | 8,987 | - | -1.85% |
07/19 | 630 | 638 | 621 | 633 | +0.32% | 500 | - | -2.91% |
07/18 | 637 | 640 | 610 | 631 | +3.95% | 8,104 | - | -3.52% |
07/17 | 602 | 609 | 593 | 607 | +1% | 3,394 | - | -7.47% |
07/16 | 616 | 619 | 601 | 601 | -4.91% | 3,332 | - | -8.8% |
07/12 | 620 | 635 | 604 | 632 | +5.16% | 3,840 | - | -4.39% |
07/11 | 599 | 605 | 591 | 601 | -1.48% | 1,785 | - | -9.49% |
07/10 | 614 | 619 | 600 | 610 | -0.81% | 4,546 | - | -8.55% |
07/09 | 626 | 626 | 606 | 615 | -2.07% | 4,478 | - | -8.21% |
07/08 | 623 | 628 | 614 | 628 | +0.32% | 1,332 | - | -6.69% |
07/05 | 622 | 626 | 616 | 626 | +0.97% | 666 | - | -7.26% |
07/04 | 628 | 645 | 610 | 620 | -1.74% | 3,518 | - | -8.42% |
07/03 | 632 | 640 | 625 | 631 | -1.41% | 3,064 | - | -7.34% |
07/02 | 658 | 675 | 628 | 640 | -1.23% | 14,283 | - | -6.3% |
07/01 | 660 | 660 | 640 | 648 | -1.82% | 2,923 | - | -5.54% |
06/28 | 660 | 662 | 649 | 660 | -0.45% | 1,213 | - | -3.93% |
06/27 | 664 | 678 | 661 | 663 | +0.61% | 3,430 | - | -3.63% |
06/26 | 675 | 689 | 654 | 659 | -4.49% | 19,950 | - | -4.49% |
06/25 | 690 | 690 | 668 | 690 | -0.58% | 3,967 | - | -0.14% |
06/24 | 698 | 700 | 686 | 694 | -0.72% | 2,281 | - | +0.43% |
06/21 | 694 | 700 | 686 | 699 | +0.87% | 393 | - | +1.16% |
06/20 | 700 | 709 | 693 | 693 | -1.42% | 528 | - | +0.29% |
06/19 | 705 | 705 | 690 | 703 | -0.57% | 311 | - | +1.59% |
06/18 | 701 | 707 | 698 | 707 | -0.14% | 1,754 | - | +2.17% |
06/17 | 729 | 729 | 695 | 708 | +2.61% | 17,122 | - | +2.02% |
06/14 | 700 | 700 | 680 | 690 | 0% | 2,322 | - | -0.58% |
06/13 | 677 | 690 | 677 | 690 | +1.02% | 2,468 | - | -0.72% |
06/12 | 680 | 698 | 679 | 683 | +1.34% | 7,392 | - | -1.87% |
06/11 | 668 | 680 | 658 | 674 | +0.45% | 3,330 | - | -3.3% |
06/10 | 680 | 700 | 671 | 671 | -2.75% | 4,611 | - | -3.87% |
06/07 | 686 | 690 | 683 | 690 | +0.44% | 269 | - | -1.57% |
06/06 | 687 | 687 | 675 | 687 | -0.15% | 2,532 | - | -2.14% |
06/05 | 677 | 689 | 655 | 688 | +2.08% | 6,981 | - | -1.99% |
06/04 | 687 | 687 | 664 | 674 | -0.44% | 7,896 | - | -4.26% |
06/03 | 692 | 692 | 660 | 677 | -2.73% | 14,121 | - | -4.38% |
05/31 | 709 | 709 | 681 | 696 | -1.97% | 1,374 | - | -1.97% |
05/30 | 710 | 720 | 700 | 710 | +2.45% | 3,301 | - | -0.28% |
05/29 | 692 | 698 | 675 | 693 | 0% | 2,850 | - | -2.81% |
05/28 | 688 | 696 | 683 | 693 | +0.87% | 67 | - | -3.35% |
05/27 | 691 | 710 | 685 | 687 | -0.72% | 490 | - | -4.45% |
05/24 | 705 | 705 | 691 | 692 | +0.29% | 941 | - | -4.02% |
05/23 | 690 | 715 | 688 | 690 | -1.43% | 1,220 | - | -4.56% |
05/22 | 688 | 705 | 688 | 700 | +1.6% | 1,101 | - | -3.18% |
05/21 | 683 | 690 | 676 | 689 | 0% | 2,427 | - | -4.83% |
05/20 | 706 | 707 | 680 | 689 | -2.55% | 4,069 | - | -4.97% |
05/17 | 719 | 719 | 692 | 707 | +1% | 926 | - | -2.62% |
05/16 | 721 | 726 | 695 | 700 | -3.31% | 4,633 | - | -3.71% |
05/15 | 716 | 739 | 695 | 724 | -2.03% | 4,172 | - | -0.55% |
05/14 | 716 | 739 | 710 | 739 | +3.07% | 2,389 | - | +1.37% |
05/13 | 710 | 717 | 706 | 717 | +1.56% | 506 | - | -1.51% |
05/10 | 717 | 728 | 697 | 706 | -1.4% | 656 | - | -3.02% |
05/09 | 718 | 718 | 709 | 716 | 0% | 1,809 | - | -1.78% |
05/08 | 709 | 718 | 709 | 716 | +0.85% | 181 | - | -1.78% |
05/07 | 715 | 722 | 700 | 710 | -1.93% | 822 | - | -2.61% |
05/02 | 718 | 724 | 709 | 724 | +1.26% | 771 | - | -0.69% |
05/01 | 720 | 739 | 704 | 715 | +0.7% | 3,646 | - | -1.92% |
04/30 | 730 | 736 | 710 | 710 | -3.79% | 1,614 | - | -2.74% |
04/26 | 751 | 760 | 736 | 738 | -1.73% | 1,139 | - | +1.1% |
04/25 | 728 | 751 | 728 | 751 | +3.16% | 345 | - | +3.02% |
04/24 | 734 | 735 | 726 | 728 | -2.67% | 897 | - | +0.14% |
04/23 | 731 | 794 | 731 | 748 | 0% | 4,183 | - | +2.89% |
04/22 | 786 | 800 | 740 | 748 | -4.1% | 12,481 | - | +2.75% |
04/19 | 745 | 795 | 734 | 780 | +5.41% | 15,919 | - | +7% |
04/18 | 774 | 777 | 740 | 740 | -2.12% | 5,458 | - | +1.51% |
04/17 | 738 | 760 | 723 | 756 | +4.56% | 4,682 | - | +3.56% |
04/16 | 714 | 738 | 714 | 723 | +1.69% | 8,131 | - | -1.09% |
04/15 | 712 | 729 | 682 | 711 | +0.85% | 5,215 | - | -3.27% |
04/12 | 729 | 729 | 704 | 705 | -1.54% | 2,516 | - | -4.21% |
04/11 | 735 | 735 | 711 | 716 | -1.65% | 640 | - | -2.85% |
04/10 | 735 | 736 | 712 | 728 | +0.83% | 600 | - | -1.36% |
04/09 | 714 | 739 | 713 | 722 | -0.69% | 440 | - | -2.3% |
04/08 | 731 | 745 | 720 | 727 | -2.55% | 2,244 | - | -1.89% |