2024 |
01/17 | 2,817 | 2,837 | 2,807 | 2,808 | -0.32% | 54,000 | 1000億6554万 | +4.93% |
01/16 | 2,831 | 2,847 | 2,812 | 2,817 | -0.42% | 41,700 | 1003億8627万 | +5.74% |
01/15 | 2,805 | 2,835 | 2,797 | 2,829 | +1.33% | 36,100 | 1008億1390万 | +6.63% |
01/12 | 2,809 | 2,819 | 2,781 | 2,792 | -0.04% | 39,400 | 994億9537万 | +5.72% |
01/11 | 2,797 | 2,802 | 2,781 | 2,793 | +0.11% | 43,200 | 995億3101万 | +6.12% |
01/10 | 2,800 | 2,803 | 2,775 | 2,790 | +0.36% | 35,400 | 994億2410万 | +6.33% |
01/09 | 2,810 | 2,819 | 2,778 | 2,780 | +0.07% | 26,500 | 990億6774万 | +6.35% |
01/05 | 2,782 | 2,810 | 2,765 | 2,778 | -0.14% | 39,800 | 989億9647万 | +6.6% |
01/04 | 2,758 | 2,782 | 2,746 | 2,782 | +1.46% | 39,300 | 991億3901万 | +7.08% |
2023 |
12/29 | 2,707 | 2,742 | 2,699 | 2,742 | +2.12% | 41,700 | 977億1358万 | +5.87% |
12/28 | 2,649 | 2,685 | 2,643 | 2,685 | +0.71% | 18,600 | 956億8233万 | +3.91% |
12/27 | 2,639 | 2,667 | 2,611 | 2,666 | +2.54% | 35,400 | 950億525万 | +3.37% |
12/26 | 2,603 | 2,603 | 2,593 | 2,600 | +0.12% | 30,500 | 926億5328万 | +1.01% |
12/25 | 2,639 | 2,639 | 2,597 | 2,597 | -0.23% | 18,800 | 925億4637万 | +1.01% |
12/22 | 2,568 | 2,609 | 2,560 | 2,603 | +1.36% | 37,000 | 927億6019万 | +1.28% |
12/21 | 2,600 | 2,600 | 2,562 | 2,568 | -1.98% | 27,300 | 915億1293万 | +0.08% |
12/20 | 2,639 | 2,668 | 2,616 | 2,620 | -0.87% | 41,200 | 933億6600万 | +2.1% |
12/19 | 2,660 | 2,671 | 2,631 | 2,643 | -0.56% | 37,100 | 941億8562万 | +3.12% |
12/18 | 2,676 | 2,687 | 2,611 | 2,658 | -0.15% | 51,100 | 947億2016万 | +3.83% |
12/15 | 2,624 | 2,671 | 2,595 | 2,662 | +1.45% | 68,900 | 948億6270万 | +4.15% |
12/14 | 2,550 | 2,624 | 2,550 | 2,624 | +2.98% | 88,000 | 935億854万 | +2.86% |
12/13 | 2,540 | 2,556 | 2,521 | 2,548 | +1.19% | 26,100 | 908億21万 | +0.04% |
12/12 | 2,511 | 2,539 | 2,511 | 2,518 | -0.28% | 13,600 | 897億3114万 | -1.1% |
12/11 | 2,514 | 2,528 | 2,490 | 2,525 | +2.48% | 31,700 | 899億8059万 | -0.71% |
12/08 | 2,480 | 2,498 | 2,449 | 2,464 | -1.83% | 44,700 | 878億680万 | -3.26% |
12/07 | 2,525 | 2,536 | 2,506 | 2,510 | -1.72% | 24,200 | 894億4605万 | -1.68% |
12/06 | 2,546 | 2,575 | 2,540 | 2,554 | +0.75% | 31,300 | 910億1403万 | -0.16% |
12/05 | 2,535 | 2,571 | 2,532 | 2,535 | -1.05% | 29,900 | 903億3695万 | -1.02% |
12/04 | 2,568 | 2,579 | 2,555 | 2,562 | -0.5% | 18,400 | 912億9912万 | -0.16% |
12/01 | 2,595 | 2,595 | 2,569 | 2,575 | +0.7% | 22,100 | 917億6238万 | +0.23% |
11/30 | 2,563 | 2,574 | 2,538 | 2,557 | -0.47% | 50,100 | 911億2094万 | -0.62% |
11/29 | 2,575 | 2,587 | 2,555 | 2,569 | -0.5% | 19,600 | 915億4857万 | -0.31% |
11/28 | 2,594 | 2,605 | 2,571 | 2,582 | -0.46% | 21,700 | 920億1183万 | +0.04% |
11/27 | 2,588 | 2,594 | 2,558 | 2,594 | +0.86% | 33,300 | 924億3947万 | +0.31% |
11/24 | 2,570 | 2,573 | 2,559 | 2,572 | +0.51% | 22,700 | 916億5548万 | -0.66% |
11/22 | 2,535 | 2,576 | 2,532 | 2,559 | +0.67% | 19,300 | 911億9221万 | -1.35% |
11/21 | 2,526 | 2,546 | 2,509 | 2,542 | +0.59% | 29,100 | 905億8640万 | -2.16% |
11/20 | 2,563 | 2,569 | 2,527 | 2,527 | -1.67% | 27,800 | 900億5186万 | -2.88% |
11/17 | 2,523 | 2,570 | 2,520 | 2,570 | +1.86% | 27,400 | 915億8420万 | -1.42% |
11/16 | 2,550 | 2,550 | 2,508 | 2,523 | -0.9% | 38,600 | 899億932万 | -3.44% |
11/15 | 2,572 | 2,572 | 2,540 | 2,546 | 0% | 19,900 | 907億2894万 | -2.86% |
11/14 | 2,580 | 2,580 | 2,540 | 2,546 | -1.32% | 25,900 | 907億2894万 | -3.16% |
11/13 | 2,534 | 2,583 | 2,534 | 2,580 | +1.26% | 32,400 | 919億4056万 | -2.12% |
11/10 | 2,540 | 2,556 | 2,525 | 2,548 | +0.31% | 43,300 | 908億21万 | -3.52% |
11/09 | 2,534 | 2,540 | 2,510 | 2,540 | +0.87% | 46,500 | 905億1513万 | -4.01% |
11/08 | 2,531 | 2,540 | 2,497 | 2,518 | -0.98% | 53,700 | 897億3114万 | -5.05% |
11/07 | 2,544 | 2,598 | 2,535 | 2,543 | +4.05% | 102,600 | 906億2204万 | -4.47% |
11/06 | 2,639 | 2,639 | 2,444 | 2,444 | -6.11% | 171,500 | 870億9408万 | -8.5% |
11/02 | 2,649 | 2,652 | 2,596 | 2,603 | -1.33% | 46,800 | 927億6019万 | -3.05% |
11/01 | 2,684 | 2,693 | 2,620 | 2,638 | +0.15% | 55,300 | 940億744万 | -2.12% |
10/31 | 13:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
10/31 | 2,596 | 2,651 | 2,596 | 2,634 | +0.34% | 74,300 | 938億6490万 | -2.52% |
10/30 | 2,651 | 2,651 | 2,598 | 2,625 | -1.46% | 76,700 | 935億4418万 | -3.14% |
10/27 | 2,642 | 2,666 | 2,642 | 2,664 | +0.99% | 50,200 | 949億3398万 | -1.99% |
10/26 | 2,654 | 2,654 | 2,617 | 2,638 | -0.6% | 50,600 | 940億744万 | -3.23% |
10/25 | 2,654 | 2,671 | 2,645 | 2,654 | -0.04% | 36,700 | 945億7762万 | -2.96% |
10/24 | 2,682 | 2,682 | 2,631 | 2,655 | -0.56% | 49,800 | 946億1325万 | -3.28% |
10/23 | 2,711 | 2,717 | 2,670 | 2,670 | -1.51% | 19,800 | 951億4779万 | -3.09% |
10/20 | 2,693 | 2,725 | 2,693 | 2,711 | +0.89% | 14,100 | 966億886万 | -1.85% |
10/19 | 2,650 | 2,696 | 2,650 | 2,687 | +0.3% | 15,900 | 957億5360万 | -2.93% |
10/18 | 2,687 | 2,687 | 2,652 | 2,679 | +0.98% | 28,400 | 954億6851万 | -3.46% |
10/17 | 2,660 | 2,684 | 2,643 | 2,653 | +0.19% | 24,000 | 945億4198万 | -4.64% |
10/16 | 2,650 | 2,669 | 2,630 | 2,648 | -0.49% | 31,500 | 943億6380万 | -5.09% |
10/13 | 2,700 | 2,706 | 2,658 | 2,661 | -2.28% | 27,400 | 948億2707万 | -5% |
10/12 | 2,720 | 2,732 | 2,707 | 2,723 | +0.22% | 28,700 | 970億3649万 | -3.17% |
10/11 | 2,757 | 2,758 | 2,710 | 2,717 | -1.38% | 41,100 | 968億2268万 | -3.62% |
10/10 | 2,758 | 2,771 | 2,731 | 2,755 | +1.18% | 33,200 | 981億7684万 | -2.55% |
10/06 | 2,710 | 2,746 | 2,710 | 2,723 | +0.78% | 38,400 | 970億3649万 | -3.88% |
10/05 | 2,666 | 2,704 | 2,666 | 2,702 | +1.2% | 52,400 | 962億8814万 | -4.86% |
10/04 | 2,674 | 2,692 | 2,650 | 2,670 | -0.93% | 42,100 | 951億4779万 | -6.22% |
10/03 | 2,755 | 2,755 | 2,694 | 2,695 | -2.5% | 38,500 | 960億3869万 | -5.64% |
10/02 | 2,785 | 2,837 | 2,761 | 2,764 | -0.36% | 54,200 | 984億9756万 | -3.56% |
09/29 | 2,804 | 2,804 | 2,767 | 2,774 | -0.57% | 34,200 | 988億5392万 | -3.34% |
09/28 | 2,799 | 2,829 | 2,774 | 2,790 | -1.76% | 54,100 | 994億2410万 | -2.96% |
09/27 | 2,801 | 2,842 | 2,787 | 2,840 | +0.71% | 49,300 | 1012億589万 | -1.39% |
09/26 | 2,837 | 2,837 | 2,813 | 2,820 | -0.6% | 22,700 | 1004億9317万 | -2.15% |
09/25 | 2,839 | 2,844 | 2,814 | 2,837 | +0.46% | 28,300 | 1010億9898万 | -1.7% |
09/22 | 2,832 | 2,839 | 2,803 | 2,824 | -1.05% | 37,200 | 1006億3572万 | -2.22% |
09/21 | 2,869 | 2,878 | 2,850 | 2,854 | -0.73% | 31,400 | 1017億479万 | -1.28% |
09/20 | 2,910 | 2,912 | 2,870 | 2,875 | -1% | 38,800 | 1024億5315万 | -0.59% |
09/19 | 2,875 | 2,907 | 2,873 | 2,904 | +0.28% | 27,000 | 1034億8659万 | +0.38% |
09/15 | 2,879 | 2,908 | 2,876 | 2,896 | +1.29% | 37,300 | 1032億150万 | +0.1% |
09/14 | 2,845 | 2,865 | 2,830 | 2,859 | +0.67% | 49,300 | 1018億8297万 | -1.24% |
09/13 | 2,872 | 2,877 | 2,840 | 2,840 | -1.11% | 29,600 | 1012億589万 | -2.04% |
09/12 | 2,854 | 2,877 | 2,854 | 2,872 | +0.6% | 28,800 | 1023億4624万 | -1.07% |
09/11 | 2,892 | 2,892 | 2,832 | 2,855 | -0.31% | 53,500 | 1017億4043万 | -1.75% |
09/08 | 2,888 | 2,914 | 2,861 | 2,864 | -1.51% | 45,700 | 1020億6115万 | -1.61% |
09/07 | 2,920 | 2,939 | 2,908 | 2,908 | -0.72% | 35,800 | 1036億2913万 | -0.24% |
09/06 | 2,900 | 2,937 | 2,900 | 2,929 | +1% | 36,600 | 1043億7748万 | +0.31% |
09/05 | 2,914 | 2,928 | 2,886 | 2,900 | -0.65% | 40,300 | 1033億4404万 | -0.79% |
09/04 | 2,903 | 2,926 | 2,903 | 2,919 | +0.45% | 28,900 | 1040億2113万 | -0.51% |
09/01 | 2,888 | 2,918 | 2,886 | 2,906 | +0.21% | 35,700 | 1035億5786万 | -1.22% |
08/31 | 2,879 | 2,910 | 2,879 | 2,900 | +0.73% | 38,100 | 1033億4404万 | -1.73% |
08/30 | 2,907 | 2,911 | 2,871 | 2,879 | -0.96% | 41,700 | 1025億9569万 | -2.8% |
08/29 | 2,935 | 2,935 | 2,899 | 2,907 | -0.68% | 21,200 | 1035億9350万 | -2.29% |
08/28 | 2,898 | 2,928 | 2,881 | 2,927 | +2.06% | 64,500 | 1043億621万 | -1.98% |
08/25 | 2,889 | 2,890 | 2,860 | 2,868 | -1.24% | 48,000 | 1022億370万 | -4.21% |
08/24 | 2,902 | 2,915 | 2,900 | 2,904 | -0.34% | 33,200 | 1034億8659万 | -3.36% |
08/23 | 2,900 | 2,922 | 2,891 | 2,914 | +0.48% | 91,500 | 1038億4295万 | -3.38% |
08/22 | 2,901 | 2,903 | 2,879 | 2,900 | 0% | 41,600 | 1033億4404万 | -4.1% |
08/21 | 2,893 | 2,908 | 2,887 | 2,900 | +0.49% | 44,300 | 1033億4404万 | -4.35% |