| 2014 |
| 07/10 | 805 | 815 | 805 | 814 | +0.25% | 114,400 | 493億5677万 | +9.05% |
| 07/09 | 804 | 814 | 801 | 812 | +0.43% | 110,200 | 492億3542万 | +9.37% |
| 07/08 | 797 | 825 | 791 | 808 | +6.74% | 406,200 | 490億2307万 | +9.63% |
| 07/07 | 754 | 770 | 754 | 757 | -1.3% | 43,000 | 459億2879万 | +3.27% |
| 07/04 | 770 | 770 | 763 | 767 | +1.12% | 30,800 | 465億3551万 | +4.92% |
| 07/03 | 762 | 762 | 757 | 759 | -0.39% | 11,600 | 460億1980万 | +4.33% |
| 07/02 | 765 | 770 | 761 | 762 | +0.13% | 36,400 | 462億182万 | +5.03% |
| 07/01 | 753 | 765 | 750 | 761 | +1.4% | 26,200 | 461億4114万 | +5.33% |
| 06/30 | 734 | 750 | 734 | 750 | +2.18% | 17,400 | 455億409万 | +4.17% |
| 06/27 | 753 | 753 | 725 | 734 | -2.52% | 28,200 | 445億3333万 | +2.23% |
| 06/26 | 759 | 759 | 746 | 753 | +1.21% | 38,800 | 456億8610万 | +5.02% |
| 06/25 | 750 | 756 | 742 | 744 | -0.2% | 35,800 | 451億4005万 | +4.06% |
| 06/24 | 750 | 755 | 746 | 746 | -0.93% | 55,200 | 452億3106万 | +4.56% |
| 06/23 | 752 | 755 | 750 | 753 | -0.33% | 20,200 | 456億5577万 | +5.84% |
| 06/20 | 760 | 765 | 686 | 755 | -0.59% | 91,800 | 458億745万 | +6.49% |
| 06/19 | 760 | 765 | 754 | 760 | +0.46% | 35,000 | 460億8047万 | +7.43% |
| 06/18 | 743 | 796 | 743 | 756 | +2.16% | 75,400 | 458億6812万 | +7.08% |
| 06/17 | 723 | 742 | 723 | 740 | +2.42% | 61,400 | 448億9737万 | +4.96% |
| 06/16 | 715 | 724 | 708 | 723 | +1.76% | 52,000 | 438億3560万 | +2.48% |
| 06/13 | 700 | 716 | 698 | 710 | +1.21% | 77,400 | 430億7720万 | +0.71% |
| 06/12 | 701 | 705 | 699 | 702 | +0.07% | 19,800 | 425億6149万 | -0.64% |
| 06/11 | 694 | 703 | 694 | 701 | +0.43% | 39,200 | 425億3115万 | -0.71% |
| 06/10 | 700 | 703 | 696 | 698 | -0.5% | 30,800 | 423億4914万 | -1.13% |
| 06/09 | 701 | 707 | 699 | 702 | +0.14% | 45,600 | 425億6149万 | -0.78% |
| 06/06 | 696 | 702 | 693 | 701 | +0.29% | 43,400 | 425億82万 | -0.92% |
| 06/05 | 697 | 701 | 696 | 699 | -0.21% | 31,600 | 423億7947万 | -1.34% |
| 06/04 | 696 | 702 | 692 | 700 | +0.14% | 33,200 | 424億7048万 | -1.13% |
| 06/03 | 700 | 704 | 698 | 699 | +0.5% | 59,600 | 424億981万 | -1.41% |
| 06/02 | 688 | 700 | 688 | 696 | +1.24% | 17,800 | 421億9746万 | -1.77% |
| 05/30 | 695 | 700 | 685 | 687 | -0.87% | 27,400 | 416億8174万 | -3.1% |
| 05/29 | 695 | 696 | 688 | 693 | -0.43% | 14,400 | 420億4578万 | -2.39% |
| 05/28 | 698 | 706 | 696 | 696 | -1% | 17,200 | 422億2779万 | -2.11% |
| 05/27 | 710 | 712 | 703 | 703 | -0.92% | 19,200 | 426億5250万 | -1.26% |
| 05/26 | 708 | 710 | 705 | 710 | +0.07% | 21,600 | 430億4687万 | -0.49% |
| 05/23 | 709 | 720 | 705 | 709 | +0.93% | 21,400 | 430億1653万 | -0.7% |
| 05/22 | 720 | 720 | 700 | 703 | +0.43% | 25,600 | 426億2216万 | -1.47% |
| 05/21 | 688 | 729 | 688 | 700 | +2.12% | 40,400 | 424億4014万 | -1.89% |
| 05/20 | 699 | 711 | 685 | 685 | -2.28% | 25,400 | 415億6040万 | -3.66% |
| 05/19 | 707 | 717 | 701 | 701 | -0.85% | 35,200 | 425億3115万 | -1.27% |
| 05/16 | 720 | 723 | 703 | 707 | -2.08% | 49,000 | 428億9519万 | -0.28% |
| 05/15 | 745 | 745 | 722 | 722 | -1.5% | 17,000 | 438億527万 | +1.83% |
| 05/14 | 745 | 746 | 730 | 733 | -1.35% | 23,800 | 444億7266万 | +3.53% |
| 05/13 | 733 | 748 | 733 | 743 | +2.2% | 41,800 | 450億7938万 | +5.09% |
| 05/12 | 16:15 特別利益(負ののれん発生益)の計上に関するお知らせ |
| 05/12 | 16:15 平成26年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/12 | 728 | 732 | 723 | 727 | -0.07% | 21,200 | 441億863万 | +3.12% |
| 05/09 | 701 | 730 | 701 | 728 | +2.97% | 25,800 | 441億3896万 | +3.34% |
| 05/08 | 700 | 728 | 700 | 707 | +1.22% | 23,200 | 428億6485万 | +0.36% |
| 05/07 | 691 | 721 | 688 | 698 | -3.12% | 40,800 | 423億4914万 | -0.85% |
| 05/02 | 715 | 724 | 715 | 721 | -0.21% | 9,800 | 437億1426万 | +2.2% |
| 05/01 | 704 | 724 | 704 | 722 | +1.69% | 17,800 | 438億527万 | +2.7% |
| 04/30 | 701 | 713 | 693 | 710 | +0.78% | 19,200 | 430億7720万 | +1.43% |
| 04/28 | 697 | 710 | 682 | 705 | -0.98% | 34,800 | 427億4350万 | +1.08% |
| 04/25 | 11:00 ストックオプション(新株予約権)の発行内容確定に関するお知らせ |
| 04/25 | 689 | 712 | 685 | 712 | +2.97% | 40,600 | 431億6821万 | +2.52% |
| 04/24 | 702 | 703 | 680 | 691 | -2.47% | 26,000 | 419億2443万 | 0% |
| 04/23 | 706 | 714 | 700 | 709 | -1.19% | 18,400 | 429億8619万 | +2.83% |
| 04/22 | 727 | 727 | 711 | 717 | -0.55% | 16,200 | 435億191万 | +4.37% |
| 04/21 | 729 | 732 | 712 | 721 | -0.89% | 15,600 | 437億4459万 | +5.41% |
| 04/18 | 730 | 730 | 725 | 728 | +0.14% | 19,600 | 441億3896万 | +6.83% |
| 04/17 | 725 | 728 | 716 | 727 | +0.35% | 28,000 | 440億7829万 | +7.15% |
| 04/16 | 700 | 729 | 700 | 724 | +4.32% | 34,200 | 439億2661万 | +7.1% |
| 04/15 | 688 | 697 | 688 | 694 | +0.95% | 9,600 | 421億645万 | +2.97% |
| 04/14 | 670 | 695 | 670 | 688 | +3.77% | 37,800 | 417億1208万 | +2% |
| 04/11 | 654 | 678 | 653 | 663 | -0.9% | 22,400 | 401億9528万 | -1.71% |
| 04/10 | 680 | 697 | 654 | 669 | -0.45% | 39,600 | 405億5931万 | -1.11% |
| 04/09 | 679 | 688 | 672 | 672 | -3.1% | 33,000 | 407億4132万 | -0.81% |
| 04/08 | 703 | 703 | 685 | 693 | -1.42% | 53,800 | 420億4578万 | +2.21% |
| 04/07 | 713 | 715 | 693 | 703 | -1.19% | 14,600 | 426億5250万 | +3.84% |
| 04/04 | 705 | 715 | 700 | 712 | +1.5% | 17,800 | 431億6821万 | +5.25% |
| 04/03 | 693 | 713 | 691 | 701 | -0.21% | 23,400 | 425億3115万 | +4.01% |
| 04/02 | 725 | 725 | 700 | 703 | -3.1% | 40,000 | 426億2216万 | +4.54% |
| 04/01 | 725 | 725 | 715 | 725 | +2.18% | 37,600 | 439億8728万 | +8.05% |
| 03/31 | 701 | 714 | 685 | 710 | +1.43% | 46,200 | 430億4687万 | +6.21% |
| 03/28 | 707 | 707 | 684 | 700 | +3.48% | 65,200 | 438億3914万 | +5.03% |
| 03/27 | 16:10 自己株式の消却に関するお知らせ |
| 03/27 | 16:10 ストックオプション(新株予約権)の発行に関するお知らせ |
| 03/27 | 664 | 686 | 645 | 676 | +5.13% | 70,600 | 423億6635万 | +1.81% |
| 03/26 | 668 | 669 | 625 | 643 | -1.98% | 78,800 | 402億9817万 | -3.02% |
| 03/25 | 640 | 656 | 633 | 656 | +4.13% | 62,600 | 411億1291万 | -1.2% |
| 03/24 | 621 | 639 | 621 | 630 | +2.11% | 79,600 | 394億8343万 | -4.98% |
| 03/20 | 650 | 650 | 617 | 617 | -4.64% | 47,000 | 386億6869万 | -7.08% |
| 03/19 | 662 | 662 | 634 | 647 | -1.6% | 24,000 | 405億4886万 | -2.85% |
| 03/18 | 649 | 660 | 640 | 658 | +3.79% | 22,400 | 412億692万 | -1.42% |
| 03/17 | 651 | 652 | 628 | 634 | -2.76% | 28,000 | 397億278万 | -5.02% |
| 03/14 | 652 | 665 | 652 | 652 | -2.62% | 71,200 | 408億3088万 | -2.47% |
| 03/13 | 662 | 677 | 662 | 669 | -0.45% | 30,400 | 419億2764万 | +0.15% |
| 03/12 | 665 | 678 | 665 | 672 | -0.96% | 71,800 | 421億1566万 | +0.6% |
| 03/11 | 681 | 690 | 670 | 679 | -0.15% | 41,600 | 425億2303万 | +1.72% |
| 03/10 | 708 | 708 | 679 | 680 | -3.48% | 58,600 | 425億8570万 | +1.72% |
| 03/07 | 701 | 706 | 686 | 704 | +1.51% | 190,200 | 441億2117万 | +4.92% |
| 03/06 | 695 | 700 | 686 | 694 | +0.43% | 19,600 | 434億6311万 | +3.2% |
| 03/05 | 690 | 700 | 683 | 691 | -1% | 38,600 | 432億7510万 | +2.3% |
| 03/04 | 682 | 699 | 671 | 698 | +4.18% | 58,800 | 437億1380万 | +3.03% |
| 03/03 | 668 | 690 | 667 | 670 | -1.25% | 37,800 | 419億5898万 | -1.69% |
| 02/28 | 675 | 680 | 664 | 678 | +1.65% | 30,600 | 424億9169万 | -1.31% |
| 02/27 | 661 | 675 | 660 | 667 | +0.45% | 30,800 | 418億230万 | -3.75% |
| 02/26 | 667 | 673 | 664 | 664 | -0.38% | 18,200 | 416億1428万 | -5.01% |
| 02/25 | 670 | 670 | 652 | 667 | +1.76% | 22,600 | 417億7096万 | -5.33% |
| 02/24 | 671 | 674 | 652 | 655 | -1.58% | 18,200 | 410億5023万 | -7.62% |
| 02/21 | 648 | 670 | 648 | 666 | +2.86% | 33,600 | 417億829万 | -6.79% |
| 02/20 | 652 | 675 | 646 | 647 | -0.77% | 41,000 | 405億4886万 | -9.76% |
| 02/19 | 656 | 656 | 648 | 652 | +0.15% | 23,400 | 408億6222万 | -9.57% |
| 02/18 | 652 | 659 | 639 | 651 | +0.7% | 44,600 | 407億9955万 | -10.08% |
| 02/17 | 651 | 678 | 638 | 647 | -0.61% | 51,800 | 405億1752万 | -11.2% |
| 02/14 | 660 | 667 | 650 | 651 | -1.14% | 43,200 | 407億6821万 | -11.26% |
| 02/13 | 16:30 平成25年12月期決算短信(大多喜ガス株式会社分) |
| 02/13 | 16:30 平成25年12月期決算短信(関東天然瓦斯開発株式会社分) |
| 02/13 | 16:30 平成26年12月期の業績予想および配当予想について |
| 02/13 | 686 | 686 | 658 | 658 | -1.94% | 25,600 | 412億3825万 | -10.72% |
| 02/12 | 670 | 679 | 666 | 671 | +1.36% | 34,000 | 420億5299万 | -9.08% |
| 02/10 | 678 | 683 | 660 | 662 | -0.08% | 53,400 | 414億8894万 | -10.66% |
| 02/07 | 662 | 674 | 658 | 663 | +0.76% | 48,600 | 415億2028万 | - |
| 02/06 | 655 | 690 | 651 | 658 | -0.38% | 62,400 | 412億692万 | - |
| 02/05 | 675 | 698 | 646 | 660 | +1.07% | 77,800 | 413億6360万 | - |
| 02/04 | 653 | 667 | 623 | 653 | -7.11% | 170,400 | 409億2489万 | - |
| 02/03 | 728 | 729 | 689 | 703 | -5% | 81,800 | 440億5850万 | - |
| 01/31 | 745 | 756 | 732 | 740 | +0.82% | 75,800 | 463億7737万 | - |
| 01/30 | 800 | 800 | 730 | 734 | -5.9% | 93,400 | 460億133万 | - |
| 01/29 | 745 | 780 | 745 | 780 | +5.26% | 77,800 | 488億8425万 | - |
| 01/28 | 776 | 793 | 732 | 741 | -4.94% | 73,200 | 464億4004万 | - |
| 01/27 | 833 | 833 | 775 | 780 | -5.57% | 96,200 | 488億5291万 | - |
| 01/24 | 815 | 837 | 810 | 826 | -1.14% | 92,400 | 517億3583万 | - |
| 01/23 | 813 | 840 | 807 | 835 | +3.6% | 130,800 | 523億3122万 | - |
| 01/22 | 801 | 809 | 798 | 806 | +1.13% | 41,600 | 505億1373万 | - |
| 01/21 | 793 | 815 | 793 | 797 | +1.4% | 123,400 | 499億4968万 | - |
| 01/20 | 786 | 789 | 782 | 786 | +1.16% | 57,800 | 492億6028万 | - |
| 01/17 | 755 | 795 | 752 | 777 | +3.53% | 98,000 | 486億9623万 | - |
| 01/16 | 744 | 761 | 743 | 751 | +0.27% | 50,200 | 470億3542万 | - |
| 01/15 | 750 | 750 | 742 | 749 | +1.7% | 31,200 | 469億1008万 | - |
| 01/14 | 742 | 745 | 720 | 736 | -1.01% | 59,200 | 461億2668万 | - |
| 01/10 | 750 | 754 | 728 | 744 | -2.49% | 79,200 | 465億9672万 | - |
| 01/09 | 761 | 785 | 751 | 763 | +1.73% | 96,600 | 477億8749万 | - |
| 01/08 | 730 | 750 | 712 | 750 | +7.07% | 109,200 | 469億7275万 | - |
| 01/07 | 730 | 730 | 688 | 700 | -5.08% | 95,800 | 438億7647万 | - |
| 01/06 | 13:30 「K&Oエナジーグループ株式会社」設立のお知らせ |
| 01/06 | 751 | 773 | 735 | 738 | 0% | 137,400 | 462億2699万 | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
