2021 |
01/29 | 770 | 797 | 770 | 779 | +1.96% | 9,000 | 132億4300万 | +3.32% |
01/28 | 764 | 764 | 764 | 764 | -1.04% | 200 | 129億8800万 | +1.73% |
01/27 | 787 | 787 | 772 | 772 | -3.14% | 500 | 131億2400万 | +3.07% |
01/26 | 797 | 797 | 782 | 797 | -0.13% | 2,700 | 135億4900万 | +6.69% |
01/25 | 756 | 800 | 756 | 798 | +4.18% | 2,800 | 135億6600万 | +7.4% |
01/22 | 770 | 770 | 761 | 766 | -2.3% | 1,300 | 130億2200万 | +3.65% |
01/21 | 766 | 784 | 766 | 784 | +3.02% | 400 | 133億2800万 | +6.38% |
01/20 | 794 | 794 | 761 | 761 | -2.93% | 3,800 | 129億3700万 | +3.68% |
01/19 | 790 | 790 | 763 | 784 | -1.75% | 1,100 | 133億2800万 | +6.96% |
01/18 | 807 | 807 | 794 | 798 | -1.12% | 6,900 | 135億6600万 | +9.47% |
01/15 | 771 | 807 | 756 | 807 | +4.67% | 19,300 | 137億1900万 | +11.16% |
01/14 | 758 | 771 | 750 | 771 | +0.78% | 12,100 | 131億700万 | +6.79% |
01/13 | 731 | 765 | 731 | 765 | +6.84% | 19,200 | 130億500万 | +6.25% |
01/12 | 739 | 739 | 716 | 716 | -3.89% | 400 | 121億7200万 | -0.42% |
01/08 | 735 | 750 | 734 | 745 | +1.22% | 1,900 | 126億6500万 | +3.76% |
01/07 | 723 | 736 | 723 | 736 | -0.14% | 300 | 125億1200万 | +2.65% |
01/06 | 749 | 749 | 722 | 737 | +0.41% | 5,400 | 125億2900万 | +2.79% |
01/05 | 732 | 750 | 713 | 734 | -0.81% | 10,800 | 124億7800万 | +2.51% |
01/04 | 720 | 740 | 718 | 740 | +2.78% | 8,300 | 125億8000万 | +3.35% |
2020 |
12/30 | 706 | 720 | 706 | 720 | +1.98% | 1,400 | 122億4000万 | +0.7% |
12/29 | 699 | 706 | 699 | 706 | -0.28% | 600 | 120億200万 | -1.26% |
12/28 | 719 | 719 | 690 | 708 | -1.8% | 5,200 | 120億3600万 | -1.12% |
12/25 | 707 | 721 | 705 | 721 | -0.14% | 4,800 | 122億5700万 | +0.56% |
12/24 | 714 | 722 | 714 | 722 | -0.28% | 1,600 | 122億7400万 | +0.7% |
12/23 | 698 | 724 | 696 | 724 | +3.58% | 7,700 | 123億800万 | +0.98% |
12/22 | 708 | 725 | 680 | 699 | -1.96% | 12,800 | 118億8300万 | -2.51% |
12/21 | 720 | 720 | 711 | 713 | -0.97% | 1,900 | 121億2100万 | -0.56% |
12/18 | 717 | 720 | 705 | 720 | +2.13% | 3,000 | 122億4000万 | +0.56% |
12/17 | 708 | 710 | 703 | 705 | +0.57% | 4,900 | 119億8500万 | -1.54% |
12/16 | 713 | 715 | 701 | 701 | -1.68% | 3,900 | 119億1700万 | -2.09% |
12/15 | 713 | 715 | 713 | 713 | 0% | 1,000 | 121億2100万 | -0.28% |
12/14 | 713 | 713 | 713 | 713 | -0.28% | 2,400 | 121億2100万 | -0.28% |
12/11 | 710 | 723 | 710 | 715 | +0.99% | 8,600 | 121億5500万 | +0.14% |
12/10 | 709 | 716 | 708 | 708 | -0.42% | 6,000 | 120億3600万 | -0.7% |
12/09 | 713 | 714 | 711 | 711 | -0.84% | 7,000 | 120億8700万 | -0.28% |
12/08 | 714 | 717 | 714 | 717 | -0.55% | 500 | 121億8900万 | +0.56% |
12/07 | 707 | 731 | 707 | 721 | +0.28% | 6,400 | 122億5700万 | +1.12% |
12/04 | 735 | 735 | 705 | 719 | +0.98% | 11,700 | 122億2300万 | +0.98% |
12/03 | 706 | 718 | 705 | 712 | -1.11% | 10,400 | 121億400万 | 0% |
12/02 | 712 | 734 | 710 | 720 | -1.91% | 10,800 | 122億4000万 | +0.98% |
12/01 | 711 | 740 | 709 | 734 | +4.26% | 14,000 | 124億7800万 | +3.09% |
11/30 | 729 | 729 | 693 | 704 | -3.56% | 12,100 | 119億6800万 | -0.98% |
11/27 | 718 | 730 | 718 | 730 | +1.25% | 11,600 | 124億1000万 | +2.53% |
11/26 | 16:00 当社従業員による業務上横領に係わる社内調査結果、再発防止策の策定及び関係者処分に関するお知らせ |
11/26 | 720 | 723 | 720 | 721 | -1.23% | 7,200 | 122億5700万 | +1.41% |
11/25 | 724 | 730 | 724 | 730 | +0.69% | 14,000 | 124億1000万 | +2.82% |
11/24 | 723 | 730 | 714 | 725 | +0.28% | 13,600 | 123億2500万 | +2.26% |
11/20 | 717 | 723 | 717 | 723 | -0.55% | 1,800 | 122億9100万 | +1.97% |
11/19 | 727 | 727 | 723 | 727 | +0.28% | 1,600 | 123億5900万 | +2.54% |
11/18 | 718 | 725 | 705 | 725 | +2.4% | 4,500 | 123億2500万 | +2.4% |
11/17 | 703 | 708 | 698 | 708 | +0.71% | 2,400 | 120億3600万 | 0% |
11/16 | 703 | 703 | 661 | 703 | 0% | 14,700 | 119億5100万 | -0.71% |
11/13 | 700 | 703 | 700 | 703 | 0% | 1,500 | 119億5100万 | -0.85% |
11/12 | 703 | 703 | 703 | 703 | 0% | 500 | 119億5100万 | -0.85% |
11/11 | 707 | 707 | 692 | 703 | +0.86% | 2,200 | 119億5100万 | -0.85% |
11/10 | 700 | 710 | 678 | 697 | -2.52% | 3,900 | 118億4900万 | -1.69% |
11/09 | 704 | 716 | 704 | 715 | +5.15% | 1,900 | 121億5500万 | +0.85% |
11/06 | 678 | 704 | 676 | 680 | +0.29% | 12,000 | 115億6000万 | -4.09% |
11/05 | 16:00 2021年3月期第2四半期決算短信〔日本基準〕(連結) |
11/05 | 16:00 業績予想の修正に関するお知らせ |
11/05 | 720 | 720 | 678 | 678 | -5.7% | 9,100 | 115億2600万 | -4.51% |
11/04 | 720 | 720 | 702 | 719 | +2.71% | 8,500 | 122億2300万 | +0.98% |
11/02 | 717 | 717 | 678 | 700 | -3.31% | 8,800 | 119億 | -1.55% |
10/30 | 707 | 724 | 707 | 724 | +2.99% | 2,300 | 123億800万 | +1.97% |
10/29 | 16:00 特別損失(工事損失引当金繰入額)の計上及び業績予想の修正に関するお知らせ |
10/29 | 712 | 715 | 701 | 703 | -2.5% | 1,600 | 119億5100万 | -0.71% |
10/28 | 716 | 723 | 716 | 721 | +0.42% | 800 | 122億5700万 | +1.98% |
10/27 | 710 | 722 | 705 | 718 | +0.42% | 1,900 | 122億600万 | +1.99% |
10/26 | 719 | 720 | 708 | 715 | +0.42% | 21,400 | 121億5500万 | +2% |
10/23 | 710 | 723 | 700 | 712 | +0.42% | 5,800 | 121億400万 | +2.01% |
10/22 | 705 | 715 | 692 | 709 | +0.14% | 1,700 | 120億5300万 | +1.87% |
10/21 | 710 | 712 | 691 | 708 | 0% | 4,200 | 120億3600万 | +2.02% |
10/20 | 712 | 712 | 708 | 708 | +0.28% | 1,700 | 120億3600万 | +2.46% |
10/19 | 707 | 717 | 706 | 706 | -0.7% | 2,300 | 120億200万 | +2.47% |
10/16 | 725 | 725 | 708 | 711 | -1.39% | 5,700 | 120億8700万 | +3.64% |
10/15 | 715 | 721 | 704 | 721 | +0.84% | 4,200 | 122億5700万 | +5.41% |
10/13 | 719 | 720 | 686 | 715 | -0.56% | 9,500 | 121億5500万 | +4.99% |
10/12 | 716 | 720 | 711 | 719 | +0.42% | 2,300 | 122億2300万 | +6.05% |
10/09 | 715 | 719 | 711 | 716 | +0.14% | 3,200 | 121億7200万 | +6.07% |
10/08 | 715 | 715 | 702 | 715 | +0.42% | 2,400 | 121億5500万 | +6.4% |
10/07 | 691 | 712 | 691 | 712 | +2.01% | 2,900 | 121億400万 | +6.43% |
10/06 | 700 | 725 | 693 | 698 | 0% | 5,100 | 118億6600万 | +4.96% |
10/05 | 688 | 710 | 688 | 698 | -0.43% | 3,400 | 118億6600万 | +5.44% |
10/02 | 702 | 713 | 701 | 701 | -1.96% | 5,500 | 119億1700万 | +6.21% |
09/30 | 696 | 715 | 695 | 715 | +0.99% | 1,500 | 121億5500万 | +8.83% |
09/29 | 716 | 729 | 690 | 708 | -1.8% | 11,700 | 127億4400万 | +8.26% |
09/28 | 10:00 自己株式立会外買付取引(ToSTNeT-3)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 |
09/28 | 700 | 721 | 699 | 721 | +4.04% | 363,300 | 129億7800万 | +10.92% |
09/25 | 16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
09/25 | 16:00 自己株式の消却に関するお知らせ |
09/25 | 683 | 693 | 670 | 693 | +1.91% | 7,000 | 124億7400万 | +7.28% |
09/24 | 669 | 680 | 669 | 680 | +1.04% | 3,100 | 122億4000万 | +5.59% |
09/23 | 664 | 673 | 664 | 673 | +0.45% | 800 | 121億1400万 | +4.99% |
09/18 | 669 | 670 | 651 | 670 | +1.52% | 4,800 | 120億6000万 | +4.85% |
09/17 | 645 | 665 | 645 | 660 | +1.54% | 400 | 118億8000万 | +3.61% |
09/16 | 640 | 650 | 640 | 650 | +1.25% | 10,100 | 117億 | +2.36% |
09/15 | 646 | 656 | 630 | 642 | -2.13% | 2,000 | 115億5600万 | +1.26% |
09/14 | 644 | 670 | 644 | 656 | +0.31% | 6,800 | 118億800万 | +3.8% |
09/11 | 647 | 660 | 645 | 654 | +2.03% | 2,800 | 117億7200万 | +3.81% |
09/09 | 641 | 641 | 641 | 641 | -0.62% | 300 | 115億3800万 | +1.91% |
09/08 | 650 | 660 | 640 | 645 | 0% | 7,000 | 116億1000万 | +2.87% |
09/07 | 645 | 645 | 644 | 645 | -0.31% | 500 | 116億1000万 | +3.04% |
09/04 | 624 | 647 | 624 | 647 | +0.47% | 2,200 | 116億4600万 | +3.69% |
09/03 | 636 | 644 | 630 | 644 | -0.31% | 3,700 | 115億9200万 | +3.37% |
09/02 | 644 | 646 | 644 | 646 | +0.31% | 14,000 | 116億2800万 | +3.86% |
09/01 | 644 | 650 | 643 | 644 | +0.31% | 5,800 | 115億9200万 | +3.87% |
08/31 | 636 | 650 | 634 | 642 | +2.23% | 5,000 | 115億5600万 | +3.72% |