2020 |
03/26 | (IR情報)10:00 当社株式の上場廃止のお知らせ |
03/26 | 128 | 129 | 128 | 128 | -0.78% | 11,300 | 24億3411万 | -0.78% |
03/25 | 128 | 129 | 128 | 129 | +0.78% | 3,400 | 24億5313万 | 0% |
03/24 | 127 | 128 | 127 | 128 | +0.79% | 109,700 | 24億3411万 | -0.78% |
03/23 | 127 | 127 | 127 | 127 | -0.78% | 38,000 | 24億1509万 | -1.55% |
03/19 | 128 | 128 | 128 | 128 | 0% | 13,000 | 24億3411万 | -0.78% |
03/18 | 128 | 129 | 128 | 128 | -0.78% | 9,500 | 24億3411万 | -0.78% |
03/17 | 128 | 129 | 127 | 129 | -0.77% | 39,500 | 24億5313万 | 0% |
03/16 | 128 | 130 | 127 | 130 | +0.78% | 66,300 | 24億7214万 | +0.78% |
03/13 | (IR情報)15:00 株式併合並びに単元株式数の定めの廃止及び定款一部変更に係る承認決議に関するお知らせ |
03/13 | 129 | 130 | 128 | 129 | 0% | 76,900 | 24億5313万 | 0% |
03/12 | 129 | 129 | 129 | 129 | -0.77% | 2,300 | 24億5313万 | 0% |
03/11 | 129 | 130 | 129 | 130 | +0.78% | 10,600 | 24億7214万 | +0.78% |
03/10 | 129 | 130 | 129 | 129 | 0% | 26,000 | 24億5313万 | 0% |
03/09 | 129 | 129 | 129 | 129 | 0% | 14,900 | 24億5313万 | 0% |
03/06 | 129 | 130 | 129 | 129 | 0% | 8,200 | 24億5313万 | 0% |
03/05 | 130 | 130 | 129 | 129 | 0% | 3,200 | 24億5313万 | 0% |
03/04 | 129 | 129 | 129 | 129 | 0% | 11,500 | 24億5313万 | 0% |
03/03 | 130 | 130 | 129 | 129 | 0% | 8,300 | 24億5313万 | 0% |
03/02 | 129 | 130 | 129 | 129 | 0% | 15,900 | 24億5313万 | 0% |
02/28 | 129 | 129 | 129 | 129 | 0% | 8,600 | 24億5313万 | 0% |
02/27 | 129 | 129 | 129 | 129 | 0% | 9,500 | 24億5313万 | 0% |
02/26 | 129 | 129 | 129 | 129 | 0% | 4,800 | 24億5313万 | 0% |
02/25 | 129 | 129 | 129 | 129 | 0% | 25,800 | 24億5313万 | 0% |
02/21 | 129 | 130 | 129 | 129 | 0% | 2,400 | 24億5313万 | 0% |
02/20 | 130 | 130 | 129 | 129 | 0% | 5,400 | 24億5313万 | 0% |
02/19 | 130 | 130 | 129 | 129 | 0% | 3,200 | 24億5313万 | 0% |
02/18 | 129 | 129 | 129 | 129 | 0% | 38,100 | 24億5313万 | 0% |
02/17 | (IR情報)15:00 株式併合並びに単元株式数の定めの廃止及び定款一部変更に関するお知らせ |
02/17 | 129 | 130 | 129 | 129 | 0% | 3,000 | 24億5313万 | 0% |
02/14 | 129 | 130 | 129 | 129 | 0% | 2,800 | 24億5313万 | 0% |
02/13 | 129 | 130 | 129 | 129 | 0% | 16,100 | 24億5313万 | 0% |
02/12 | 129 | 130 | 129 | 129 | 0% | 7,400 | 24億5313万 | 0% |
02/10 | (IR情報)15:00 2020年3月期第3四半期決算短信〔日本基準〕(連結) |
02/10 | 129 | 130 | 129 | 129 | 0% | 26,500 | 24億5313万 | 0% |
02/07 | 129 | 130 | 129 | 129 | 0% | 125,600 | 24億5313万 | 0% |
02/06 | 130 | 131 | 129 | 129 | 0% | 78,600 | 24億5313万 | 0% |
02/05 | (IR情報)10:00 株式会社長谷工コーポレーションによる当社株式に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ |
02/05 | 129 | 130 | 129 | 129 | 0% | 68,400 | 24億5313万 | 0% |
02/04 | 129 | 130 | 129 | 129 | 0% | 124,300 | 24億5313万 | 0% |
02/03 | 129 | 130 | 129 | 129 | 0% | 90,000 | 24億5313万 | 0% |
01/31 | 129 | 129 | 129 | 129 | 0% | 76,400 | 24億5313万 | -0.77% |
01/30 | 129 | 130 | 129 | 129 | 0% | 31,000 | 24億5313万 | -0.77% |
01/29 | 130 | 130 | 129 | 129 | -0.77% | 44,600 | 24億5313万 | -0.77% |
01/28 | 129 | 130 | 129 | 130 | +0.78% | 98,300 | 24億7214万 | +0.78% |
01/27 | 130 | 131 | 129 | 129 | 0% | 201,100 | 24億5313万 | 0% |
01/24 | 129 | 130 | 129 | 129 | -0.77% | 237,400 | 24億5313万 | 0% |
01/23 | 129 | 130 | 129 | 130 | +0.78% | 15,200 | 24億7214万 | +1.56% |
01/22 | 129 | 130 | 129 | 129 | 0% | 77,200 | 24億5313万 | +0.78% |
01/21 | 130 | 130 | 129 | 129 | 0% | 29,400 | 24億5313万 | +1.57% |
01/20 | 130 | 130 | 129 | 129 | 0% | 25,700 | 24億5313万 | +1.57% |
01/17 | (IR情報)15:00 臨時株主総会招集のための基準日設定に関するお知らせ |
01/17 | 129 | 129 | 129 | 129 | 0% | 63,600 | 24億5313万 | +2.38% |
01/16 | 130 | 130 | 129 | 129 | 0% | 77,300 | 24億5313万 | +3.2% |
01/15 | 129 | 130 | 129 | 129 | 0% | 91,000 | 24億5313万 | +3.2% |
01/14 | 129 | 129 | 129 | 129 | 0% | 82,500 | 24億5313万 | +4.03% |
01/10 | 130 | 130 | 129 | 129 | 0% | 45,700 | 24億5313万 | +4.88% |
01/09 | 130 | 130 | 129 | 129 | 0% | 47,700 | 24億5313万 | +5.74% |
01/08 | 130 | 131 | 129 | 129 | -0.77% | 432,000 | 24億5313万 | +5.74% |
01/07 | 130 | 131 | 130 | 130 | 0% | 126,900 | 24億7214万 | +7.44% |
01/06 | 130 | 131 | 130 | 130 | 0% | 297,700 | 24億7214万 | +8.33% |
2019 |
12/30 | 130 | 131 | 130 | 130 | 0% | 123,200 | 24億7214万 | +9.24% |
12/27 | 130 | 131 | 130 | 130 | 0% | 232,000 | 24億7214万 | +10.17% |
12/26 | 131 | 131 | 130 | 130 | -0.76% | 335,200 | 24億7214万 | +10.17% |
12/25 | 131 | 132 | 130 | 131 | -0.76% | 316,200 | 24億9116万 | +11.97% |
12/24 | 136 | 136 | 131 | 132 | -2.22% | 542,700 | 25億1017万 | +13.79% |
12/23 | 137 | 145 | 135 | 135 | -1.46% | 1,341,800 | 25億6722万 | +17.39% |
12/20 | 137 | 162 | 136 | 137 | +17.09% | 6,800,300 | 26億526万 | +20.18% |
12/19 | (IR情報)15:30 株式会社長谷工コーポレーションによる当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
12/19 | (IR情報)15:30 業績予想の修正に関するお知らせ |
12/19 | 119 | 120 | 117 | 117 | -3.31% | 22,000 | 22億2493万 | +3.54% |
12/18 | 122 | 124 | 119 | 121 | -1.63% | 31,000 | 23億99万 | +7.08% |
12/17 | 124 | 124 | 121 | 123 | 0% | 22,100 | 23億3903万 | +8.85% |
12/16 | 122 | 127 | 119 | 123 | +1.65% | 283,700 | 23億3903万 | +9.82% |
12/13 | 116 | 121 | 115 | 121 | +5.22% | 116,400 | 23億99万 | +8.04% |
12/12 | 116 | 116 | 113 | 115 | 0% | 46,500 | 21億8689万 | +3.6% |
12/11 | 115 | 116 | 113 | 115 | 0% | 60,900 | 21億8689万 | +3.6% |
12/10 | 112 | 120 | 112 | 115 | +2.68% | 166,900 | 21億8689万 | +3.6% |
12/09 | 113 | 113 | 112 | 112 | 0% | 18,200 | 21億2984万 | +0.9% |
12/06 | 111 | 112 | 111 | 112 | +0.9% | 14,800 | 21億2984万 | +0.9% |
12/05 | 110 | 111 | 110 | 111 | +0.91% | 12,500 | 21億1083万 | 0% |
12/04 | 110 | 110 | 110 | 110 | -0.9% | 9,000 | 20億9181万 | -0.9% |
12/03 | 110 | 111 | 110 | 111 | 0% | 11,900 | 21億1083万 | 0% |
12/02 | 110 | 111 | 110 | 111 | +1.83% | 15,500 | 21億1083万 | +0.91% |
11/29 | 110 | 110 | 109 | 109 | -0.91% | 1,700 | 20億7279万 | -0.91% |
11/28 | 110 | 110 | 110 | 110 | 0% | 14,300 | 20億9181万 | 0% |
11/27 | 112 | 112 | 107 | 110 | 0% | 68,300 | 20億9181万 | 0% |
11/26 | 110 | 111 | 109 | 110 | -0.9% | 9,600 | 20億9181万 | 0% |
11/25 | 111 | 112 | 110 | 111 | 0% | 15,200 | 21億1083万 | +0.91% |
11/22 | 111 | 111 | 109 | 111 | +0.91% | 4,700 | 21億1083万 | +0.91% |
11/21 | 111 | 111 | 109 | 110 | -0.9% | 19,700 | 20億9181万 | 0% |
11/20 | 110 | 111 | 110 | 111 | +0.91% | 2,900 | 21億1083万 | +1.83% |
11/19 | 111 | 111 | 110 | 110 | -0.9% | 5,200 | 20億9181万 | +0.92% |
11/18 | 111 | 111 | 109 | 111 | 0% | 2,100 | 21億1083万 | +1.83% |
11/15 | 110 | 111 | 110 | 111 | +0.91% | 9,600 | 21億1083万 | +1.83% |
11/14 | 111 | 111 | 109 | 110 | 0% | 4,600 | 20億9181万 | +0.92% |
11/13 | 112 | 112 | 108 | 110 | -1.79% | 28,300 | 20億9181万 | +1.85% |
11/12 | 112 | 112 | 111 | 112 | 0% | 4,400 | 21億2984万 | +3.7% |
11/11 | 108 | 112 | 108 | 112 | +1.82% | 20,600 | 21億2984万 | +3.7% |
11/08 | 111 | 111 | 110 | 110 | 0% | 6,600 | 20億9181万 | +1.85% |
11/07 | 110 | 111 | 110 | 110 | 0% | 15,600 | 20億9181万 | +1.85% |
11/06 | 112 | 114 | 110 | 110 | -3.51% | 33,700 | 20億9181万 | +1.85% |
11/05 | (IR情報)15:00 2020年3月期第2四半期決算短信〔日本基準〕(連結) |
11/05 | 112 | 114 | 111 | 114 | +2.7% | 54,500 | 21億6788万 | +5.56% |
11/01 | 111 | 112 | 111 | 111 | 0% | 16,300 | 21億1083万 | +3.74% |
10/31 | 111 | 113 | 111 | 111 | 0% | 28,500 | 21億1083万 | +3.74% |
10/30 | 109 | 112 | 109 | 111 | +3.74% | 90,900 | 21億1083万 | +3.74% |
10/29 | 112 | 118 | 107 | 107 | 0% | 278,200 | 20億3476万 | 0% |
10/28 | 109 | 110 | 107 | 107 | -1.83% | 19,400 | 20億3476万 | 0% |