2019 |
10/03 | 2,414 | 2,436 | 2,404 | 2,430 | -1.94% | 27,100 | 944億7840万 | +1.33% |
10/02 | 2,486 | 2,516 | 2,472 | 2,478 | -1.04% | 32,000 | 963億4464万 | +3.64% |
10/01 | 2,500 | 2,528 | 2,492 | 2,504 | +1.01% | 20,000 | 973億5552万 | +5.21% |
09/30 | 2,525 | 2,526 | 2,470 | 2,479 | -2.13% | 24,700 | 963億8352万 | +4.64% |
09/27 | 2,540 | 2,540 | 2,500 | 2,533 | -0.94% | 35,700 | 984億8304万 | +7.33% |
09/26 | 2,595 | 2,604 | 2,538 | 2,557 | -0.66% | 49,300 | 994億1616万 | +8.85% |
09/25 | 2,545 | 2,590 | 2,527 | 2,574 | +1.14% | 54,900 | 1000億7712万 | +10.09% |
09/24 | 2,566 | 2,566 | 2,529 | 2,545 | -0.86% | 41,400 | 989億4960万 | +9.37% |
09/20 | (IR情報)15:30 青木あすなろ建設株式会社株式(証券コード:1865)に対する公開買付けの結果に関するお知らせ |
09/20 | 2,550 | 2,598 | 2,532 | 2,567 | +1.66% | 59,100 | 998億496万 | +10.84% |
09/19 | 2,450 | 2,532 | 2,450 | 2,525 | +3.36% | 59,400 | 981億7200万 | +9.59% |
09/18 | 2,440 | 2,477 | 2,425 | 2,443 | -0.08% | 40,300 | 949億8384万 | +6.4% |
09/17 | 2,437 | 2,460 | 2,425 | 2,445 | +0.33% | 37,400 | 950億6160万 | +6.72% |
09/13 | 2,380 | 2,440 | 2,372 | 2,437 | +2.91% | 65,400 | 947億5056万 | +6.56% |
09/12 | 2,360 | 2,379 | 2,345 | 2,368 | +0.34% | 37,100 | 920億6784万 | +3.77% |
09/11 | 2,357 | 2,376 | 2,350 | 2,360 | +0.17% | 35,900 | 917億5680万 | +3.65% |
09/10 | 2,349 | 2,363 | 2,337 | 2,356 | +0.99% | 32,000 | 916億128万 | +3.79% |
09/09 | 2,299 | 2,342 | 2,275 | 2,333 | +1.7% | 24,700 | 907億704万 | +3.05% |
09/06 | 2,331 | 2,331 | 2,294 | 2,294 | -1.59% | 13,700 | 891億9072万 | +1.55% |
09/05 | 2,299 | 2,365 | 2,299 | 2,331 | +2.96% | 38,900 | 906億2928万 | +3.19% |
09/04 | 2,281 | 2,296 | 2,250 | 2,264 | -0.18% | 33,100 | 880億2432万 | +0.27% |
09/03 | 2,214 | 2,270 | 2,214 | 2,268 | +2.9% | 20,200 | 881億7984万 | +0.4% |
09/02 | 2,233 | 2,233 | 2,204 | 2,204 | -2.26% | 10,300 | 856億9152万 | -2.43% |
08/30 | 2,228 | 2,260 | 2,216 | 2,255 | +2.27% | 25,700 | 876億7440万 | -0.31% |
08/29 | 2,215 | 2,220 | 2,192 | 2,205 | 0% | 10,800 | 857億3040万 | -2.56% |
08/28 | 2,249 | 2,249 | 2,205 | 2,205 | -2.09% | 21,200 | 857億3040万 | -2.65% |
08/27 | 2,213 | 2,252 | 2,198 | 2,252 | +2.32% | 46,100 | 875億5776万 | -0.71% |
08/26 | 2,226 | 2,226 | 2,201 | 2,201 | -1.39% | 21,100 | 855億7488万 | -2.95% |
08/23 | 2,232 | 2,245 | 2,226 | 2,232 | -0.27% | 15,100 | 867億8016万 | -1.63% |
08/22 | 2,282 | 2,282 | 2,233 | 2,238 | -1.5% | 14,100 | 870億1344万 | -1.28% |
08/21 | 2,262 | 2,287 | 2,256 | 2,272 | -0.44% | 16,300 | 883億3536万 | +0.18% |
08/20 | 2,280 | 2,293 | 2,263 | 2,282 | 0% | 26,800 | 887億2416万 | +0.53% |
08/19 | 2,275 | 2,314 | 2,275 | 2,282 | +0.35% | 25,600 | 887億2416万 | +0.53% |
08/16 | 2,255 | 2,277 | 2,241 | 2,274 | +0.09% | 34,100 | 884億1312万 | +0.13% |
08/15 | 2,260 | 2,297 | 2,260 | 2,272 | -2.2% | 27,400 | 883億3536万 | +0.04% |
08/14 | 2,363 | 2,363 | 2,305 | 2,323 | -0.13% | 34,100 | 903億1824万 | +2.24% |
08/13 | 2,339 | 2,339 | 2,290 | 2,326 | -0.98% | 36,200 | 904億3488万 | +2.47% |
08/09 | 2,316 | 2,357 | 2,305 | 2,349 | +1.42% | 56,200 | 913億2912万 | +3.53% |
08/08 | 2,330 | 2,357 | 2,280 | 2,316 | +3.86% | 56,500 | 900億4608万 | +2.12% |
08/07 | (IR情報)16:00 2020年3月期第1四半期決算説明資料 |
08/07 | (IR情報)16:00 2020年3月期第1四半期決算短信〔日本基準〕(連結) |
08/07 | 2,197 | 2,257 | 2,185 | 2,230 | +2.11% | 55,900 | 867億240万 | -1.68% |
08/06 | (IR情報)15:30 青木あすなろ建設株式会社株式(証券コード:1865)に対する公開買付けの開始に関するお知らせ |
08/06 | 2,161 | 2,215 | 2,155 | 2,184 | -0.77% | 32,700 | 849億1392万 | -3.75% |
08/05 | 2,224 | 2,238 | 2,178 | 2,201 | -1.03% | 27,500 | 855億7488万 | -3.08% |
08/02 | 2,271 | 2,271 | 2,213 | 2,224 | -2.67% | 26,700 | 864億6912万 | -1.98% |
08/01 | 2,312 | 2,312 | 2,276 | 2,285 | -0.57% | 9,400 | 888億4080万 | +0.84% |
07/31 | 2,293 | 2,311 | 2,293 | 2,298 | -0.39% | 21,900 | 893億4624万 | +1.68% |
07/30 | 2,292 | 2,311 | 2,290 | 2,307 | +1.67% | 30,500 | 896億9616万 | +2.26% |
07/29 | 2,278 | 2,289 | 2,264 | 2,269 | -0.4% | 14,000 | 882億1872万 | +0.8% |
07/26 | 2,271 | 2,281 | 2,247 | 2,278 | +0.35% | 15,600 | 885億6864万 | +1.38% |
07/25 | 2,264 | 2,283 | 2,264 | 2,270 | +0.27% | 15,500 | 882億5760万 | +1.07% |
07/24 | 2,287 | 2,287 | 2,254 | 2,264 | -0.57% | 36,800 | 880億2432万 | +0.85% |
07/23 | 2,252 | 2,299 | 2,233 | 2,277 | +1.88% | 38,400 | 885億2976万 | +1.52% |
07/22 | 2,242 | 2,260 | 2,235 | 2,235 | +0.09% | 20,100 | 868億9680万 | -0.36% |
07/19 | 2,182 | 2,233 | 2,168 | 2,233 | +2.67% | 30,500 | 868億1904万 | -0.53% |
07/18 | 2,271 | 2,271 | 2,168 | 2,175 | -4.86% | 56,300 | 845億6400万 | -3.29% |
07/17 | 2,314 | 2,333 | 2,286 | 2,286 | -0.74% | 31,500 | 888億7968万 | +1.37% |
07/16 | 2,297 | 2,313 | 2,297 | 2,303 | +0.26% | 23,900 | 895億4064万 | +2.04% |
07/12 | 2,306 | 2,310 | 2,295 | 2,297 | -0.22% | 13,600 | 893億736万 | +1.73% |
07/11 | 2,283 | 2,315 | 2,283 | 2,302 | +1.05% | 21,800 | 895億176万 | +1.9% |
07/10 | 2,287 | 2,304 | 2,278 | 2,278 | -0.57% | 28,500 | 885億6864万 | +0.75% |
07/09 | 2,269 | 2,299 | 2,269 | 2,291 | +0.97% | 31,100 | 890億7408万 | +1.33% |
07/08 | 2,305 | 2,305 | 2,266 | 2,269 | -1.73% | 21,400 | 882億1872万 | +0.13% |
07/05 | 2,322 | 2,329 | 2,301 | 2,309 | -0.56% | 14,000 | 897億7392万 | +1.9% |
07/04 | 2,324 | 2,329 | 2,311 | 2,322 | +0.65% | 13,300 | 902億7936万 | +2.43% |
07/03 | 2,285 | 2,310 | 2,274 | 2,307 | +1.99% | 50,800 | 896億9616万 | +1.76% |
07/02 | 2,243 | 2,270 | 2,208 | 2,262 | +1.62% | 36,600 | 879億4656万 | -0.26% |
07/01 | 2,195 | 2,230 | 2,194 | 2,226 | +2.87% | 30,600 | 865億4688万 | -1.98% |
06/28 | 2,143 | 2,171 | 2,143 | 2,164 | +0.56% | 29,300 | 841億3632万 | -4.88% |
06/27 | 2,132 | 2,159 | 2,132 | 2,152 | +0.94% | 38,600 | 836億6976万 | -5.66% |
06/26 | 2,182 | 2,186 | 2,132 | 2,132 | -2.2% | 84,500 | 828億9216万 | -6.82% |
06/25 | (IR情報)16:15 支配株主の異動に関するお知らせ |
06/25 | 2,175 | 2,213 | 2,175 | 2,180 | -0.32% | 27,200 | 847億5840万 | -5.05% |
06/24 | 2,184 | 2,205 | 2,183 | 2,187 | +0.14% | 25,800 | 850億3056万 | -5.08% |
06/21 | 2,241 | 2,241 | 2,184 | 2,184 | -2.54% | 52,000 | 849億1392万 | -5.45% |
06/20 | 2,237 | 2,246 | 2,226 | 2,241 | -0.04% | 16,500 | 871億3008万 | -3.24% |
06/19 | 2,255 | 2,255 | 2,215 | 2,242 | +0.49% | 32,900 | 871億6896万 | -3.32% |
06/18 | 2,270 | 2,282 | 2,226 | 2,231 | -1.72% | 15,300 | 867億4128万 | -4% |
06/17 | 2,290 | 2,290 | 2,267 | 2,270 | -0.87% | 14,400 | 882億5760万 | -2.49% |
06/14 | 2,306 | 2,328 | 2,290 | 2,290 | -1.29% | 26,800 | 890億3520万 | -1.51% |
06/13 | 2,324 | 2,326 | 2,289 | 2,320 | -0.22% | 23,000 | 902億160万 | -0.09% |
06/12 | 2,336 | 2,342 | 2,319 | 2,325 | -0.47% | 16,300 | 903億9600万 | +0.26% |
06/11 | 2,348 | 2,348 | 2,322 | 2,336 | +0.52% | 28,600 | 908億2368万 | +0.73% |
06/10 | 2,341 | 2,343 | 2,319 | 2,324 | -0.43% | 19,800 | 903億5712万 | +0.17% |
06/07 | 2,339 | 2,339 | 2,306 | 2,334 | -0.21% | 12,200 | 907億4592万 | +0.47% |
06/06 | 2,339 | 2,356 | 2,306 | 2,339 | +2.18% | 34,800 | 909億4032万 | +0.56% |
06/05 | 2,399 | 2,399 | 2,285 | 2,289 | -5.26% | 58,700 | 889億9632万 | -1.63% |
06/04 | 2,297 | 2,418 | 2,284 | 2,416 | +6.34% | 106,300 | 939億3408万 | +3.65% |
06/03 | 2,300 | 2,304 | 2,267 | 2,272 | -2.32% | 14,900 | 883億3536万 | -2.49% |
05/31 | 2,330 | 2,331 | 2,310 | 2,326 | -0.39% | 19,700 | 904億3488万 | -0.43% |
05/30 | 2,321 | 2,347 | 2,311 | 2,335 | +0.21% | 31,500 | 907億8480万 | -0.17% |
05/29 | (IR情報)10:00 2019年3月期決算説明会資料 |
05/29 | 2,317 | 2,345 | 2,309 | 2,330 | +0.39% | 49,300 | 905億9040万 | -0.51% |
05/28 | 2,330 | 2,346 | 2,318 | 2,321 | -0.39% | 81,600 | 902億4048万 | -1.02% |
05/27 | 2,330 | 2,349 | 2,320 | 2,330 | +0.09% | 32,200 | 905億9040万 | -0.77% |
05/24 | 2,309 | 2,332 | 2,304 | 2,328 | +0.78% | 16,600 | 905億1264万 | -0.89% |
05/23 | 2,340 | 2,343 | 2,295 | 2,310 | -1.03% | 31,900 | 898億1280万 | -1.7% |
05/22 | (5%ルール)Capital International Limited(0.24%)キャピタル・インターナショナル(3.68%)Capital International, Inc.(0.3%)Capital International Sarl(0.36%) |
05/22 | 2,375 | 2,382 | 2,327 | 2,334 | -1.73% | 15,700 | 907億4592万 | -0.72% |
05/21 | 2,345 | 2,375 | 2,336 | 2,375 | +1.28% | 14,900 | 923億4000万 | +1.06% |
05/20 | 2,358 | 2,361 | 2,340 | 2,345 | +0.13% | 15,000 | 911億7360万 | -0.17% |
05/17 | 2,368 | 2,375 | 2,333 | 2,342 | +0.99% | 27,500 | 910億5696万 | -0.38% |
05/16 | 2,348 | 2,348 | 2,303 | 2,319 | -2.11% | 21,300 | 901億6272万 | -1.49% |
05/15 | 2,338 | 2,385 | 2,335 | 2,369 | +2.33% | 51,600 | 921億672万 | +0.51% |
05/14 | 2,125 | 2,318 | 2,125 | 2,315 | +5.42% | 71,200 | 900億720万 | -1.82% |
05/13 | (IR情報)16:00 剰余金の配当に関するお知らせ |
05/13 | (IR情報)16:00 中期経営計画「Create!2022」(2020年3月期~2022年3月期)策定に関するお知らせ |
05/13 | (IR情報)16:00 2019年3月期本決算2020年3月期業績予想説明資料 |
05/13 | (IR情報)16:00 2019年3月期決算短信〔日本基準〕(連結) |
05/13 | 2,210 | 2,246 | 2,195 | 2,196 | -0.59% | 51,400 | 853億8048万 | -6.99% |
05/10 | (5%ルール)髙松孝育(5.57%)髙松登美子(0.58%)三孝社(12.35%) |
05/10 | (5%ルール)髙松孝育(5.57%)髙松登美子(0.58%) |