2024 |
03/28 | 612 | 612 | 598 | 598 | -3.08% | 61,300 | 206億2986万 | -7.29% |
03/27 | 610 | 621 | 607 | 617 | +0.49% | 81,800 | 212億8532万 | -4.64% |
03/26 | 599 | 626 | 596 | 614 | +1.99% | 89,000 | 211億8183万 | -5.1% |
03/25 | 612 | 612 | 600 | 602 | -1.95% | 89,800 | 207億6785万 | -6.96% |
03/22 | 632 | 632 | 612 | 614 | -2.54% | 79,100 | 211億8183万 | -4.81% |
03/21 | 628 | 634 | 618 | 630 | +1.45% | 72,400 | 217億3380万 | -1.72% |
03/19 | 606 | 627 | 606 | 621 | +1.8% | 103,300 | 214億2331万 | -2.36% |
03/18 | (5%ルール)三菱UFJアセットマネジメント(0.11%)三菱UFJモルガン・スタンレー証券(0%)三菱UFJ銀行(4.78%)三菱UFJ信託銀行(0.17%) |
03/18 | 613 | 624 | 608 | 610 | -1.61% | 104,400 | 210億4383万 | -3.33% |
03/15 | 624 | 630 | 617 | 620 | -2.21% | 54,800 | 213億8882万 | -1.12% |
03/14 | 635 | 640 | 627 | 634 | -0.47% | 47,900 | 218億7179万 | +1.77% |
03/13 | 654 | 655 | 632 | 637 | -2.3% | 83,900 | 219億7528万 | +3.07% |
03/12 | 643 | 652 | 635 | 652 | -0.46% | 100,600 | 224億9275万 | +6.36% |
03/11 | 663 | 672 | 647 | 655 | -2.67% | 153,400 | 225億9625万 | +7.73% |
03/08 | 675 | 684 | 671 | 673 | -1.17% | 52,800 | 232億1721万 | +11.79% |
03/07 | 705 | 708 | 673 | 681 | -1.45% | 158,900 | 234億9320万 | +14.26% |
03/06 | 671 | 697 | 671 | 691 | +1.17% | 97,400 | 238億3818万 | +17.52% |
03/05 | 649 | 686 | 649 | 683 | +5.24% | 152,900 | 235億6220万 | +17.56% |
03/04 | 665 | 667 | 647 | 649 | -3.13% | 155,400 | 223億8926万 | +13.07% |
03/01 | 675 | 685 | 670 | 670 | +2.45% | 144,300 | 231億1372万 | +17.96% |
02/29 | 659 | 667 | 652 | 654 | -0.91% | 100,100 | 225億6175万 | +16.58% |
02/28 | 673 | 679 | 656 | 660 | -2.65% | 153,200 | 227億6874万 | +18.92% |
02/27 | 678 | 698 | 676 | 678 | +3.2% | 213,800 | 233億8970万 | +23.5% |
02/26 | 679 | 686 | 647 | 657 | -2.09% | 239,000 | 226億6524万 | +20.99% |
02/22 | 660 | 678 | 655 | 671 | +3.87% | 275,900 | 231億4822万 | +24.72% |
02/21 | 644 | 659 | 644 | 646 | +0.16% | 218,300 | 222億8577万 | +21.43% |
02/20 | 644 | 680 | 644 | 645 | +1.74% | 635,600 | 222億5127万 | +22.39% |
02/19 | 615 | 634 | 608 | 634 | +4.79% | 279,900 | 218億7179万 | +21.46% |
02/16 | 554 | 609 | 554 | 605 | +10.2% | 625,200 | 208億7134万 | +17.25% |
02/15 | 533 | 553 | 533 | 549 | +3.2% | 387,400 | 189億3945万 | +7.02% |
02/14 | 516 | 542 | 510 | 532 | +6.83% | 486,700 | 183億5298万 | +3.91% |
02/13 | (IR情報)15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
02/13 | 500 | 501 | 482 | 498 | +1.22% | 260,000 | 171億8005万 | -2.54% |
02/09 | 507 | 508 | 488 | 492 | -2.96% | 236,600 | 169億7306万 | -3.53% |
02/08 | 518 | 519 | 507 | 507 | -2.69% | 65,700 | 174億9053万 | -0.59% |
02/07 | 514 | 525 | 513 | 521 | +0.58% | 61,100 | 179億7350万 | +2.56% |
02/06 | 512 | 525 | 508 | 518 | +0.78% | 111,400 | 178億7001万 | +2.37% |
02/05 | 525 | 527 | 514 | 514 | -2.47% | 68,900 | 177億3202万 | +1.98% |
02/02 | 507 | 529 | 507 | 527 | +4.56% | 144,200 | 181億8049万 | +4.98% |
02/01 | 501 | 511 | 495 | 504 | 0% | 131,800 | 173億8704万 | +1% |
01/31 | 497 | 504 | 494 | 504 | +1.41% | 72,500 | 173億8704万 | +1.2% |
01/30 | 509 | 509 | 497 | 497 | -2.55% | 212,200 | 171億4555万 | +0.2% |
01/29 | 497 | 512 | 497 | 510 | +2.41% | 88,500 | 175億9402万 | +3.03% |
01/26 | 500 | 503 | 498 | 498 | -0.99% | 60,800 | 171億8005万 | +1.01% |
01/25 | 499 | 505 | 499 | 503 | +0.4% | 49,600 | 173億5254万 | +2.44% |
01/24 | 506 | 508 | 498 | 501 | -0.99% | 66,000 | 172億8354万 | +2.45% |
01/23 | 519 | 522 | 506 | 506 | -2.5% | 72,500 | 174億5603万 | +3.9% |
01/22 | 521 | 523 | 518 | 519 | +0.19% | 59,000 | 179億451万 | +7.01% |
01/19 | 525 | 525 | 515 | 518 | -1.89% | 81,400 | 178億7001万 | +7.25% |
01/18 | 511 | 530 | 511 | 528 | +3.13% | 108,000 | 182億1499万 | +9.77% |
01/17 | 522 | 534 | 512 | 512 | -1.73% | 139,700 | 176億6302万 | +7.11% |
01/16 | 524 | 526 | 518 | 521 | -0.57% | 88,100 | 179億7350万 | +9.45% |
01/15 | 505 | 525 | 502 | 524 | +5.22% | 191,300 | 180億7700万 | +10.78% |
01/12 | 513 | 515 | 481 | 498 | -4.23% | 201,800 | 171億8005万 | +5.73% |
01/11 | 526 | 530 | 513 | 520 | -0.76% | 242,400 | 179億3901万 | +10.64% |
01/10 | 502 | 526 | 501 | 524 | +4.17% | 254,500 | 180億7700万 | +12.21% |
01/09 | 494 | 509 | 493 | 503 | +3.07% | 420,800 | 173億5254万 | +8.41% |
01/05 | 486 | 488 | 480 | 488 | +1.88% | 345,800 | 168億3507万 | +5.63% |
01/04 | 472 | 484 | 471 | 479 | +1.7% | 116,400 | 165億2458万 | +3.9% |
2023 |
12/29 | 469 | 475 | 465 | 471 | +0.43% | 61,100 | 162億4860万 | +2.84% |
12/28 | 465 | 472 | 465 | 469 | -0.21% | 36,400 | 161億7960万 | +3.08% |
12/27 | 458 | 472 | 458 | 470 | +2.62% | 69,400 | 162億1410万 | +3.98% |
12/26 | 461 | 461 | 453 | 458 | -0.43% | 135,500 | 158億12万 | +2% |
12/25 | 474 | 478 | 455 | 460 | -2.54% | 150,700 | 158億6912万 | +3.14% |
12/22 | 462 | 476 | 460 | 472 | +3.74% | 194,600 | 162億8310万 | +6.31% |
12/21 | 453 | 463 | 453 | 455 | -0.22% | 95,400 | 156億9663万 | +3.41% |
12/20 | 465 | 466 | 456 | 456 | -1.51% | 81,300 | 157億3113万 | +4.11% |
12/19 | 460 | 465 | 457 | 463 | +0.65% | 71,200 | 159億7261万 | +6.44% |
12/18 | 449 | 461 | 446 | 460 | +1.32% | 96,100 | 158億6912万 | +6.48% |
12/15 | 450 | 457 | 450 | 454 | +0.89% | 59,500 | 156億6213万 | +5.58% |
12/14 | 458 | 458 | 449 | 450 | -1.53% | 76,000 | 155億2414万 | +5.39% |
12/13 | 457 | 462 | 451 | 457 | -0.44% | 67,900 | 157億6563万 | +7.78% |
12/12 | 467 | 467 | 459 | 459 | -1.71% | 32,700 | 158億3462万 | +8.77% |
12/11 | 460 | 467 | 457 | 467 | +2.64% | 52,900 | 161億1061万 | +11.46% |
12/08 | 458 | 461 | 452 | 455 | -1.52% | 77,500 | 156億9663万 | +9.38% |
12/07 | 459 | 468 | 459 | 462 | 0% | 72,400 | 159億3812万 | +11.86% |
12/06 | 457 | 465 | 457 | 462 | +1.09% | 115,300 | 159億3812万 | +12.68% |
12/05 | 463 | 468 | 456 | 457 | -2.97% | 96,000 | 157億6563万 | +12.56% |
12/04 | 451 | 472 | 449 | 471 | +4.9% | 237,900 | 162億4860万 | +16.87% |
12/01 | 453 | 453 | 444 | 449 | -0.66% | 313,900 | 154億8964万 | +12.25% |
11/30 | 454 | 459 | 448 | 452 | -1.74% | 508,500 | 155億9313万 | +13.85% |
11/29 | 465 | 477 | 458 | 460 | -1.71% | 529,200 | 158億6912万 | +16.75% |
11/28 | 452 | 477 | 444 | 468 | +17.29% | 1,339,500 | 161億4510万 | +19.69% |
11/27 | (IR情報)15:00 資本コストや株価を意識した経営の実現に向けた対応について |
11/27 | 399 | 402 | 396 | 399 | +0.5% | 37,600 | 137億6474万 | +2.84% |
11/24 | 396 | 399 | 394 | 397 | +1.02% | 54,700 | 136億9574万 | +2.32% |
11/22 | 389 | 395 | 389 | 393 | +0.77% | 33,900 | 135億5775万 | +1.29% |
11/21 | 391 | 394 | 390 | 390 | -0.26% | 33,400 | 134億5425万 | +0.78% |
11/20 | 395 | 399 | 391 | 391 | -1.01% | 45,300 | 134億8875万 | +1.03% |
11/17 | 388 | 396 | 388 | 395 | +1.8% | 51,100 | 136億2674万 | +2.07% |
11/16 | 388 | 391 | 386 | 388 | -0.26% | 75,900 | 133億8526万 | +0.26% |
11/15 | 389 | 398 | 389 | 389 | -0.26% | 81,000 | 134億1975万 | +0.26% |
11/14 | 387 | 395 | 382 | 390 | -1.02% | 116,900 | 134億5425万 | +0.52% |
11/13 | (IR情報)15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
11/13 | 393 | 398 | 392 | 394 | +0.51% | 85,600 | 135億9225万 | +1.55% |
11/10 | 388 | 392 | 384 | 392 | +0.51% | 41,100 | 135億2325万 | +0.77% |
11/09 | 382 | 390 | 381 | 390 | +1.83% | 49,200 | 134億5425万 | +0.52% |
11/08 | 385 | 389 | 379 | 383 | -0.52% | 108,300 | 132億1277万 | -1.54% |
11/07 | 387 | 391 | 385 | 385 | -0.52% | 51,200 | 132億8176万 | -1.53% |
11/06 | 388 | 389 | 385 | 387 | -0.51% | 57,200 | 133億5076万 | -1.53% |
11/02 | 396 | 396 | 387 | 389 | -0.77% | 48,400 | 134億1975万 | -1.27% |
11/01 | 386 | 393 | 384 | 392 | +2.35% | 90,400 | 135億2325万 | -1.01% |
10/31 | 379 | 383 | 375 | 383 | +2.41% | 103,400 | 132億1277万 | -3.53% |
10/30 | 386 | 387 | 374 | 374 | -3.11% | 204,100 | 129億228万 | -6.27% |