2024 |
04/24 | 649 | 649 | 647 | 649 | 0% | 700 | 77億8800万 | -0.61% |
04/23 | 647 | 650 | 644 | 649 | -0.15% | 1,900 | 77億8800万 | -0.76% |
04/22 | 648 | 650 | 644 | 650 | +1.25% | 11,300 | 78億 | -0.91% |
04/19 | 645 | 645 | 638 | 642 | -0.77% | 1,500 | 77億400万 | -2.28% |
04/18 | 643 | 648 | 641 | 647 | 0% | 2,800 | 77億6400万 | -1.52% |
04/17 | 648 | 648 | 641 | 647 | +0.62% | 1,900 | 77億6400万 | -1.67% |
04/16 | 646 | 646 | 643 | 643 | -0.77% | 1,000 | 77億1600万 | -2.58% |
04/15 | 650 | 650 | 642 | 648 | -0.31% | 1,300 | 77億7600万 | -2.11% |
04/12 | 651 | 651 | 650 | 650 | -0.15% | 1,000 | 78億 | -1.96% |
04/11 | 649 | 651 | 646 | 651 | +0.15% | 1,600 | 78億1200万 | -1.81% |
04/10 | 645 | 650 | 645 | 650 | +0.78% | 3,100 | 78億 | -2.11% |
04/09 | 644 | 650 | 644 | 645 | +0.16% | 3,600 | 77億4000万 | -3.01% |
04/08 | 648 | 649 | 643 | 644 | -0.16% | 1,600 | 77億2800万 | -3.16% |
04/05 | 648 | 648 | 639 | 645 | -0.77% | 3,500 | 77億4000万 | -3.3% |
04/04 | 650 | 651 | 643 | 650 | 0% | 3,400 | 78億 | -2.55% |
04/03 | 650 | 651 | 642 | 650 | -0.15% | 2,200 | 78億 | -2.69% |
04/02 | 650 | 651 | 642 | 651 | +0.46% | 3,700 | 78億1200万 | -2.54% |
04/01 | 655 | 655 | 640 | 648 | -0.92% | 10,300 | 77億7600万 | -2.99% |
03/29 | 654 | 655 | 651 | 654 | +0.31% | 5,200 | 78億4800万 | -2.1% |
03/28 | 645 | 680 | 645 | 652 | -0.31% | 18,500 | 78億2400万 | -2.4% |
03/27 | (IR情報)10:30 株式の立会外分売終了に関するお知らせ |
03/27 | 650 | 658 | 650 | 654 | -2.1% | 53,700 | 78億4800万 | -2.1% |
03/26 | (IR情報)16:30 株式の立会外分売実施に関するお知らせ |
03/26 | 672 | 672 | 660 | 668 | -1.04% | 11,500 | 80億1600万 | +0.15% |
03/25 | 661 | 677 | 660 | 675 | +0.6% | 7,300 | 81億 | +1.2% |
03/22 | 681 | 681 | 670 | 671 | -1.47% | 6,600 | 80億5200万 | +0.75% |
03/21 | 704 | 704 | 681 | 681 | -1.87% | 13,400 | 81億7200万 | +2.41% |
03/19 | (IR情報)16:00 株式の立会外分売に関するお知らせ |
03/19 | 698 | 698 | 689 | 694 | +0.87% | 1,400 | 83億2800万 | +4.36% |
03/18 | 672 | 688 | 672 | 688 | +3.15% | 2,000 | 82億5600万 | +3.77% |
03/15 | 660 | 700 | 660 | 667 | +1.06% | 3,000 | 80億400万 | +0.76% |
03/14 | 670 | 670 | 644 | 660 | -2.22% | 2,400 | 79億2000万 | -0.15% |
03/12 | 670 | 675 | 670 | 675 | -1.75% | 1,000 | 81億 | +1.96% |
03/11 | 700 | 700 | 667 | 687 | +1.03% | 2,100 | 82億4400万 | +3.62% |
03/08 | 676 | 680 | 669 | 680 | +0.74% | 800 | 81億6000万 | +2.56% |
03/07 | 669 | 675 | 660 | 675 | +1.96% | 2,700 | 81億 | +1.81% |
03/06 | 650 | 670 | 650 | 662 | -1.19% | 2,200 | 79億4400万 | -0.15% |
03/05 | 677 | 677 | 670 | 670 | -0.15% | 1,400 | 80億4000万 | +1.06% |
03/04 | 670 | 684 | 670 | 671 | +1.21% | 3,400 | 80億5200万 | +1.21% |
03/01 | 662 | 663 | 662 | 663 | -1.92% | 1,000 | 79億5600万 | 0% |
02/29 | 675 | 676 | 675 | 676 | +2.11% | 2,700 | 81億1200万 | +2.11% |
02/28 | 660 | 662 | 653 | 662 | +0.3% | 1,600 | 79億4400万 | +0.15% |
02/27 | 660 | 660 | 651 | 660 | 0% | 2,300 | 79億2000万 | +0.15% |
02/26 | 650 | 660 | 650 | 660 | +1.54% | 12,100 | 79億2000万 | +0.3% |
02/22 | 647 | 650 | 642 | 650 | 0% | 1,100 | 78億 | -0.91% |
02/21 | 640 | 650 | 640 | 650 | 0% | 1,200 | 78億 | -0.76% |
02/20 | 650 | 650 | 650 | 650 | +0.62% | 2,600 | 78億 | -0.76% |
02/19 | 651 | 651 | 645 | 646 | +0.78% | 2,000 | 77億5200万 | -1.22% |
02/16 | 636 | 645 | 636 | 641 | -2.73% | 3,200 | 76億9200万 | -1.84% |
02/15 | 650 | 659 | 650 | 659 | +1.38% | 1,200 | 79億800万 | +1.07% |
02/14 | 658 | 660 | 641 | 650 | -1.37% | 9,900 | 78億 | -0.15% |
02/13 | 660 | 661 | 656 | 659 | -0.45% | 2,700 | 79億800万 | +1.7% |
02/09 | 655 | 680 | 650 | 662 | +1.07% | 1,500 | 79億4400万 | +2.48% |
02/08 | 655 | 666 | 655 | 655 | 0% | 1,000 | 78億6000万 | +1.71% |
02/07 | 650 | 655 | 650 | 655 | -0.46% | 500 | 78億6000万 | +2.02% |
02/06 | 672 | 672 | 658 | 658 | -2.08% | 1,100 | 78億9600万 | +2.65% |
02/05 | 672 | 677 | 672 | 672 | -2.61% | 400 | 80億6400万 | +5% |
02/01 | 677 | 690 | 677 | 690 | -1.71% | 500 | 82億8000万 | +7.98% |
01/31 | (IR情報)13:00 2024年3月期第3四半期決算参考資料 |
01/31 | (IR情報)13:00 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
01/31 | 678 | 709 | 672 | 702 | +2.03% | 2,900 | 84億2400万 | +10.38% |
01/30 | 689 | 689 | 688 | 688 | +2.38% | 300 | 82億5600万 | +8.69% |
01/29 | 677 | 690 | 672 | 672 | +1.05% | 2,300 | 80億6400万 | +6.67% |
01/26 | 671 | 672 | 655 | 665 | -0.75% | 900 | 79億8000万 | +5.89% |
01/24 | 660 | 670 | 660 | 670 | +0.75% | 1,100 | 80億4000万 | +6.86% |
01/22 | 698 | 698 | 635 | 665 | +4.23% | 4,500 | 79億8000万 | +6.4% |
01/18 | 633 | 638 | 633 | 638 | +0.63% | 200 | 76億5600万 | +2.41% |
01/17 | 625 | 639 | 625 | 634 | +1.93% | 500 | 76億800万 | +1.93% |
01/16 | 622 | 622 | 622 | 622 | -0.64% | 200 | 74億6400万 | +0.16% |
01/15 | 625 | 626 | 625 | 626 | +0.16% | 900 | 75億1200万 | +0.48% |
01/12 | 635 | 639 | 625 | 625 | -0.79% | 1,700 | 75億 | +0.48% |
01/11 | 633 | 633 | 630 | 630 | 0% | 1,500 | 75億6000万 | +1.29% |
01/10 | 633 | 633 | 630 | 630 | +0.16% | 1,100 | 75億6000万 | +1.61% |
01/09 | 629 | 632 | 629 | 629 | -0.16% | 1,300 | 75億4800万 | +1.78% |
01/05 | 624 | 630 | 624 | 630 | +1.12% | 300 | 75億6000万 | +2.27% |
01/04 | 610 | 623 | 610 | 623 | +1.63% | 600 | 74億7600万 | +1.63% |
2023 |
12/29 | 613 | 613 | 613 | 613 | +2.85% | 1,200 | 73億5600万 | +0.33% |
12/28 | 611 | 611 | 577 | 596 | -2.3% | 3,000 | 71億5200万 | -2.13% |
12/27 | 607 | 610 | 607 | 610 | +0.83% | 800 | 73億2000万 | +0.33% |
12/26 | 612 | 616 | 605 | 605 | -1.14% | 1,000 | 72億6000万 | -0.33% |
12/25 | 609 | 612 | 609 | 612 | -1.13% | 800 | 73億4400万 | +0.99% |
12/22 | 620 | 620 | 618 | 619 | -1.75% | 2,600 | 74億2800万 | +2.48% |
12/20 | 632 | 634 | 630 | 630 | -1.56% | 6,300 | 75億6000万 | +4.65% |
12/19 | 630 | 640 | 625 | 640 | +1.59% | 2,100 | 76億8000万 | +6.84% |
12/18 | 617 | 630 | 617 | 630 | +2.27% | 6,300 | 75億6000万 | +5.7% |
12/15 | 615 | 617 | 615 | 616 | +0.98% | 600 | 73億9200万 | +4.05% |
12/14 | 627 | 628 | 600 | 610 | -3.94% | 2,100 | 73億2000万 | +3.74% |
12/13 | 635 | 635 | 606 | 635 | +0.47% | 1,100 | 76億2000万 | +8.55% |
12/12 | 630 | 632 | 630 | 632 | +0.96% | 400 | 75億8400万 | +8.59% |
12/11 | 612 | 630 | 612 | 626 | +2.96% | 2,000 | 75億1200万 | +8.3% |
12/08 | 612 | 612 | 608 | 608 | -0.65% | 200 | 72億9600万 | +5.92% |
12/07 | 606 | 615 | 606 | 612 | -2.24% | 1,900 | 73億4400万 | +7.18% |
12/06 | 640 | 640 | 606 | 626 | -5.15% | 3,600 | 75億1200万 | +10.41% |
12/05 | 671 | 680 | 640 | 660 | +8.2% | 36,200 | 79億2000万 | +17.23% |
12/04 | 616 | 620 | 606 | 610 | +0.66% | 4,300 | 73億2000万 | +9.32% |
12/01 | 591 | 606 | 591 | 606 | +3.24% | 2,500 | 72億7200万 | +9.39% |
11/30 | 588 | 590 | 586 | 587 | +1.03% | 1,400 | 70億4400万 | +6.53% |
11/29 | 588 | 588 | 580 | 581 | +0.52% | 3,300 | 69億7200万 | +5.83% |
11/28 | 574 | 578 | 574 | 578 | +1.76% | 1,400 | 69億3600万 | +5.67% |
11/27 | 570 | 570 | 565 | 568 | -0.35% | 900 | 68億1600万 | +4.03% |
11/24 | 570 | 570 | 556 | 570 | 0% | 4,200 | 68億4000万 | +4.4% |
11/22 | 570 | 570 | 570 | 570 | 0% | 500 | 68億4000万 | +4.59% |
11/21 | 575 | 575 | 562 | 570 | -1.89% | 1,300 | 68億4000万 | +4.78% |
11/20 | 580 | 581 | 574 | 581 | +1.22% | 3,600 | 69億7200万 | +7.2% |
11/17 | 569 | 574 | 568 | 574 | +1.23% | 1,000 | 68億8800万 | +6.1% |