2024 |
04/24 | 3,970 | 3,970 | 3,970 | 3,970 | -5.02% | 100 | 87億6292万 | -2.67% |
04/23 | 4,180 | 4,180 | 4,180 | 4,180 | +6.09% | 100 | 92億2645万 | +2.28% |
04/22 | 3,940 | 3,940 | 3,940 | 3,940 | -1.75% | 200 | 86億9670万 | -3.36% |
04/17 | 4,010 | 4,010 | 4,010 | 4,010 | -0.99% | 100 | 88億5121万 | -1.57% |
04/16 | 4,050 | 4,050 | 4,050 | 4,050 | 0% | 500 | 89億3950万 | -0.44% |
04/15 | 4,050 | 4,050 | 4,050 | 4,050 | +1.12% | 100 | 89億3950万 | -0.37% |
04/12 | 4,020 | 4,020 | 4,005 | 4,005 | -3.14% | 500 | 88億4017万 | -1.43% |
04/10 | 4,135 | 4,135 | 4,135 | 4,135 | 0% | 100 | 91億2712万 | +2.02% |
04/03 | 4,135 | 4,135 | 4,135 | 4,135 | -1.9% | 100 | 91億2712万 | +2.43% |
04/02 | 4,215 | 4,215 | 4,215 | 4,215 | +0.72% | 100 | 93億370万 | +4.77% |
04/01 | 4,185 | 4,185 | 4,185 | 4,185 | 0% | 100 | 92億3748万 | +4.47% |
03/29 | 4,185 | 4,185 | 4,185 | 4,185 | +0.12% | 100 | 92億3748万 | +4.97% |
03/27 | 4,180 | 4,180 | 4,180 | 4,180 | 0% | 100 | 92億2645万 | +5.29% |
03/26 | 4,180 | 4,180 | 4,180 | 4,180 | +0.72% | 100 | 92億2645万 | +5.77% |
03/25 | 4,180 | 4,180 | 4,150 | 4,150 | 0% | 300 | 91億6023万 | +5.52% |
03/22 | 4,150 | 4,150 | 4,150 | 4,150 | 0% | 300 | 91億6023万 | +5.98% |
03/21 | 4,065 | 4,150 | 4,065 | 4,150 | +2.09% | 300 | 91億6023万 | +6.46% |
03/19 | 4,065 | 4,065 | 4,065 | 4,065 | +1.75% | 100 | 89億7261万 | +4.74% |
03/18 | 3,995 | 3,995 | 3,995 | 3,995 | +1.78% | 100 | 88億1810万 | +3.36% |
03/14 | (自社株買い)取締役会(2024年2月16日)での決議状況(取得期間2024年2月19日~2024年2月19日) |
03/12 | 3,925 | 3,925 | 3,925 | 3,925 | 0% | 100 | 86億6359万 | +1.87% |
03/11 | 3,940 | 3,940 | 3,925 | 3,925 | -3.56% | 200 | 86億6359万 | +2.11% |
03/06 | 4,070 | 4,070 | 4,070 | 4,070 | +3.56% | 100 | 89億8364万 | +6.13% |
03/05 | 3,910 | 4,045 | 3,905 | 3,930 | -1.75% | 500 | 86億7463万 | +2.88% |
03/04 | 4,000 | 4,000 | 4,000 | 4,000 | -4.42% | 200 | 88億2914万 | +5.01% |
03/01 | 4,185 | 4,185 | 4,180 | 4,185 | 0% | 1,400 | 92億3748万 | +10.31% |
02/29 | 4,055 | 4,185 | 4,055 | 4,185 | +6.49% | 1,100 | 92億3748万 | +10.89% |
02/28 | 3,930 | 3,930 | 3,930 | 3,930 | +1.68% | 100 | 86億7463万 | +4.77% |
02/22 | 3,855 | 3,865 | 3,855 | 3,865 | +0.39% | 200 | 85億3115万 | +3.29% |
02/21 | 3,850 | 3,850 | 3,850 | 3,850 | -3.39% | 100 | 84億9804万 | +3.05% |
02/20 | 3,985 | 3,985 | 3,985 | 3,985 | -0.38% | 200 | 87億9603万 | +6.81% |
02/19 | (IR情報)10:00 自己株式立会外買付取引(N-NET3)による自己株式の取得結果及び取得終了に関するお知らせ |
02/19 | 3,995 | 4,030 | 3,890 | 4,000 | +6.38% | 1,900 | 88億2914万 | +7.58% |
02/16 | (IR情報)16:20 自己株式の取得及び自己株式立会外買付取引(N-NET3)による自己株式の買付けに関するお知らせ |
02/16 | 3,760 | 3,760 | 3,760 | 3,760 | +0.8% | 100 | 82億9939万 | +1.54% |
02/14 | 3,730 | 3,730 | 3,730 | 3,730 | -1.58% | 100 | 82億3317万 | +0.81% |
02/13 | 3,775 | 3,790 | 3,775 | 3,790 | 0% | 300 | 83億6561万 | +2.46% |
02/09 | (IR情報)13:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
02/09 | 3,715 | 3,970 | 3,715 | 3,790 | +2.16% | 1,300 | 83億6561万 | +2.57% |
02/08 | 3,760 | 3,760 | 3,710 | 3,710 | -1.33% | 200 | 81億8902万 | +0.57% |
02/07 | 3,730 | 3,760 | 3,730 | 3,760 | +0.8% | 400 | 82億9939万 | +1.98% |
02/06 | 3,720 | 3,730 | 3,720 | 3,730 | +1.08% | 400 | 82億3317万 | +1.3% |
02/05 | 3,690 | 3,690 | 3,690 | 3,690 | -0.81% | 100 | 81億4488万 | +0.24% |
02/02 | 3,715 | 3,720 | 3,715 | 3,720 | +0.13% | 300 | 82億1110万 | +1.06% |
02/01 | 3,710 | 3,715 | 3,710 | 3,715 | +0.13% | 200 | 82億6万 | +1.01% |
01/31 | 3,680 | 3,710 | 3,680 | 3,710 | +1.09% | 200 | 81億8902万 | +0.98% |
01/30 | 3,715 | 3,720 | 3,670 | 3,670 | -0.94% | 400 | 81億73万 | -0.03% |
01/26 | 3,700 | 3,705 | 3,700 | 3,705 | +0.14% | 300 | 81億7799万 | +0.98% |
01/25 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 400 | 81億6695万 | +0.93% |
01/24 | 3,700 | 3,700 | 3,700 | 3,700 | +0.41% | 100 | 81億6695万 | +1.01% |
01/23 | 3,685 | 3,685 | 3,685 | 3,685 | +0.96% | 200 | 81億3384万 | +0.71% |
01/22 | 3,650 | 3,650 | 3,650 | 3,650 | +0.27% | 200 | 80億5659万 | -0.16% |
01/19 | 3,630 | 3,640 | 3,630 | 3,640 | -0.82% | 200 | 80億3451万 | -0.41% |
01/16 | 3,650 | 3,670 | 3,650 | 3,670 | +1.1% | 300 | 81億73万 | +0.47% |
01/15 | 3,700 | 3,700 | 3,630 | 3,630 | -1.89% | 1,000 | 80億1244万 | -0.55% |
01/12 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 100 | 81億6695万 | +1.4% |
01/10 | 3,700 | 3,700 | 3,700 | 3,700 | -1.07% | 100 | 81億6695万 | +1.51% |
01/05 | 3,635 | 3,740 | 3,635 | 3,740 | +2.47% | 1,000 | 82億5524万 | +2.72% |
01/04 | 3,650 | 3,650 | 3,650 | 3,650 | +0.55% | 100 | 80億5659万 | +0.39% |
2023 |
12/28 | 3,625 | 3,630 | 3,625 | 3,630 | -1.76% | 500 | 80億1244万 | -0.11% |
12/27 | 3,695 | 3,695 | 3,695 | 3,695 | 0% | 100 | 81億5591万 | +1.68% |
12/26 | (IR情報)17:00 合弁会社設立に向けた株式譲渡契約および合弁契約締結のお知らせ |
12/26 | 3,695 | 3,695 | 3,695 | 3,695 | 0% | 600 | 81億5591万 | +1.79% |
12/25 | 3,650 | 3,695 | 3,650 | 3,695 | +1.65% | 200 | 81億5591万 | +1.9% |
12/22 | 3,645 | 3,645 | 3,635 | 3,635 | -0.68% | 200 | 80億2348万 | +0.44% |
12/21 | 3,660 | 3,660 | 3,660 | 3,660 | +0.55% | 100 | 80億7866万 | +1.19% |
12/20 | 3,690 | 3,695 | 3,630 | 3,640 | -1.49% | 400 | 80億3451万 | +0.72% |
12/19 | 3,700 | 3,700 | 3,695 | 3,695 | 0% | 1,000 | 81億5591万 | +2.21% |
12/18 | 3,670 | 3,695 | 3,670 | 3,695 | +1.65% | 200 | 81億5591万 | +2.13% |
12/15 | 3,635 | 3,635 | 3,635 | 3,635 | +0.14% | 200 | 80億2348万 | +0.36% |
12/14 | 3,630 | 3,630 | 3,630 | 3,630 | 0% | 100 | 80億1244万 | +0.11% |
12/11 | 3,630 | 3,630 | 3,630 | 3,630 | +0.41% | 300 | 80億1244万 | -0.03% |
12/07 | 3,615 | 3,615 | 3,615 | 3,615 | -0.55% | 100 | 79億7933万 | -0.58% |
12/05 | 3,635 | 3,635 | 3,635 | 3,635 | +0.14% | 100 | 80億2348万 | -0.19% |
11/30 | 3,630 | 3,630 | 3,630 | 3,630 | +0.69% | 100 | 80億1244万 | -0.47% |
11/27 | 3,605 | 3,605 | 3,605 | 3,605 | 0% | 300 | 79億5726万 | -1.23% |
11/24 | 3,605 | 3,605 | 3,605 | 3,605 | -0.14% | 100 | 79億5726万 | -1.34% |
11/21 | 3,605 | 3,610 | 3,605 | 3,610 | +0.14% | 200 | 79億6829万 | -1.39% |
11/15 | 3,600 | 3,605 | 3,600 | 3,605 | +0.14% | 300 | 79億5726万 | -1.72% |
11/13 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 700 | 79億4622万 | -1.85% |
11/10 | (IR情報)13:20 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
11/10 | (IR情報)13:20 2024年3月期第2四半期累計期間業績予想値と実績値との差異および通期業績予想の修正に関するお知らせ |
11/10 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 500 | 79億4622万 | -2.01% |
11/09 | 3,600 | 3,600 | 3,600 | 3,600 | +0.28% | 200 | 79億4622万 | -2.2% |
11/06 | 3,590 | 3,590 | 3,590 | 3,590 | -0.55% | 800 | 79億2415万 | -2.6% |
10/31 | 3,610 | 3,610 | 3,610 | 3,610 | 0% | 200 | 79億6829万 | -2.22% |
10/25 | 3,630 | 3,630 | 3,610 | 3,610 | -0.55% | 600 | 79億6829万 | -2.35% |
10/24 | 3,635 | 3,635 | 3,630 | 3,630 | +0.83% | 200 | 80億1244万 | -1.84% |
10/16 | 3,580 | 3,600 | 3,580 | 3,600 | +0.56% | 300 | 79億4622万 | -2.62% |
10/13 | 3,580 | 3,580 | 3,580 | 3,580 | +1.7% | 100 | 79億208万 | -3.09% |
10/12 | (5%ルール)光通信(7.03%)UH Partners 2(4.49%)エスアイエル(2.26%) |
10/12 | 3,520 | 3,520 | 3,520 | 3,520 | -1.95% | 100 | 77億6964万 | -4.74% |
10/05 | 3,590 | 3,590 | 3,590 | 3,590 | 0% | 300 | 79億2415万 | -2.92% |
10/04 | 3,610 | 3,610 | 3,590 | 3,590 | -1.91% | 4,200 | 79億2415万 | -2.95% |
10/03 | 3,660 | 3,660 | 3,660 | 3,660 | -3.17% | 100 | 80億7866万 | -1.08% |
09/29 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 100 | 83億4353万 | +2.22% |
09/27 | 3,780 | 3,780 | 3,780 | 3,780 | +0.8% | 400 | 83億4353万 | +2.44% |
09/26 | 3,750 | 3,750 | 3,750 | 3,750 | 0% | 100 | 82億7731万 | +1.82% |
09/25 | 3,760 | 3,760 | 3,750 | 3,750 | -0.27% | 400 | 82億7731万 | +1.79% |
09/20 | 3,760 | 3,760 | 3,760 | 3,760 | 0% | 100 | 82億9939万 | +2.06% |
09/15 | 3,760 | 3,775 | 3,760 | 3,760 | 0% | 600 | 82億9939万 | +2.15% |
09/14 | 3,760 | 3,760 | 3,760 | 3,760 | +1.62% | 100 | 82億9939万 | +2.31% |
09/13 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 600 | 81億6695万 | +0.9% |
09/11 | 3,680 | 3,700 | 3,680 | 3,700 | -2.12% | 600 | 81億6695万 | +1.09% |
09/08 | 3,775 | 3,780 | 3,775 | 3,780 | -0.26% | 200 | 83億4353万 | +3.56% |
09/07 | 3,780 | 3,790 | 3,780 | 3,790 | +5.28% | 600 | 83億6561万 | +4.12% |
09/06 | 3,625 | 3,625 | 3,600 | 3,600 | -4.38% | 600 | 79億4622万 | -0.58% |
08/31 | 3,765 | 3,765 | 3,765 | 3,765 | 0% | 3,300 | 83億1042万 | +4.29% |