2024 |
03/18 | 3,675 | 3,700 | 3,555 | 3,595 | +0.42% | 41,500 | 488億9200万 | +13.91% |
03/15 | 3,495 | 3,620 | 3,450 | 3,580 | +2.43% | 60,500 | 486億8800万 | +14.01% |
03/14 | 3,500 | 3,500 | 3,415 | 3,495 | +1.16% | 21,600 | 475億3200万 | +11.88% |
03/13 | 3,510 | 3,540 | 3,400 | 3,455 | +1.62% | 45,500 | 469億8800万 | +11.09% |
03/12 | 3,270 | 3,400 | 3,250 | 3,400 | +3.98% | 113,300 | 462億4000万 | +9.71% |
03/11 | 3,320 | 3,360 | 3,230 | 3,270 | -2.68% | 70,000 | 444億7200万 | +5.83% |
03/08 | 3,115 | 3,360 | 3,115 | 3,360 | +7.87% | 162,000 | 456億9600万 | +8.88% |
03/07 | 3,155 | 3,155 | 3,100 | 3,115 | -0.64% | 20,000 | 423億6400万 | +1.3% |
03/06 | 3,065 | 3,150 | 3,035 | 3,135 | +2.28% | 33,600 | 426億3600万 | +2.12% |
03/05 | 3,025 | 3,085 | 3,025 | 3,065 | +1.32% | 22,400 | 416億8400万 | +0.03% |
03/04 | 3,055 | 3,075 | 3,005 | 3,025 | -0.98% | 25,100 | 411億4000万 | -1.14% |
03/01 | 3,085 | 3,095 | 3,030 | 3,055 | -0.97% | 30,000 | 415億4800万 | -0.13% |
02/29 | 3,130 | 3,135 | 3,070 | 3,085 | -1.44% | 22,000 | 419億5600万 | +0.95% |
02/28 | 3,050 | 3,140 | 3,050 | 3,130 | +1.62% | 32,200 | 425億6800万 | +2.39% |
02/27 | 3,050 | 3,095 | 3,035 | 3,080 | +1.15% | 22,800 | 418億8800万 | +0.85% |
02/26 | 3,040 | 3,075 | 3,020 | 3,045 | +1.5% | 20,700 | 414億1200万 | -0.26% |
02/22 | 3,050 | 3,050 | 2,989 | 3,000 | +0.7% | 31,100 | 408億 | -1.7% |
02/21 | 3,030 | 3,040 | 2,961 | 2,979 | -2.33% | 40,000 | 405億1440万 | -2.39% |
02/20 | 3,025 | 3,150 | 3,010 | 3,050 | +2.14% | 68,900 | 414億8000万 | -0.16% |
02/19 | 2,981 | 3,015 | 2,966 | 2,986 | 0% | 31,200 | 406億960万 | -2.32% |
02/16 | 2,954 | 3,010 | 2,941 | 2,986 | +1.08% | 52,700 | 406億960万 | -2.29% |
02/15 | 3,020 | 3,025 | 2,911 | 2,954 | -1.43% | 58,800 | 401億7440万 | -3.37% |
02/14 | 3,060 | 3,100 | 2,972 | 2,997 | -2.38% | 62,900 | 407億5920万 | -2.09% |
02/13 | 3,005 | 3,105 | 2,961 | 3,070 | +2.64% | 101,100 | 417億5200万 | +0.26% |
02/09 | 3,190 | 3,190 | 2,950 | 2,991 | -6.24% | 264,200 | 406億7760万 | -2.32% |
02/08 | (IR情報)16:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
02/08 | (IR情報)16:30 業績予想の修正、配当予想の修正(増配)、株式分割および株式分割に伴う定款の一部変更のお知らせ |
02/08 | (IR情報)16:30 資本コストや株価を意識した経営の実現に向けた対応 |
02/08 | 3,250 | 3,250 | 3,075 | 3,190 | 0% | 103,500 | 433億8400万 | +4.04% |
02/07 | 3,140 | 3,200 | 3,110 | 3,190 | +1.75% | 32,400 | 433億8400万 | +4.25% |
02/06 | 3,180 | 3,210 | 3,115 | 3,135 | -1.72% | 24,400 | 426億3600万 | +2.72% |
02/05 | 3,235 | 3,255 | 3,170 | 3,190 | +0.79% | 22,600 | 433億8400万 | +4.73% |
02/02 | 3,175 | 3,225 | 3,100 | 3,165 | -0.16% | 25,400 | 430億4400万 | +4.21% |
02/01 | 3,090 | 3,220 | 3,065 | 3,170 | +2.59% | 46,000 | 431億1200万 | +4.66% |
01/31 | 2,981 | 3,100 | 2,972 | 3,090 | +3.41% | 19,500 | 420億2400万 | +2.32% |
01/30 | 3,015 | 3,030 | 2,979 | 2,988 | +0.44% | 21,000 | 406億3680万 | -0.8% |
01/29 | 2,997 | 3,015 | 2,970 | 2,975 | -0.17% | 18,000 | 404億6000万 | -1.2% |
01/26 | 2,985 | 2,995 | 2,965 | 2,980 | -0.33% | 14,200 | 405億2800万 | -0.96% |
01/25 | 2,985 | 3,005 | 2,932 | 2,990 | -0.13% | 26,800 | 406億6400万 | -0.47% |
01/24 | 3,090 | 3,105 | 2,969 | 2,994 | -3.11% | 19,900 | 407億1840万 | -0.2% |
01/23 | 3,065 | 3,100 | 3,050 | 3,090 | +1.15% | 9,900 | 420億2400万 | +3.1% |
01/22 | 3,060 | 3,120 | 3,035 | 3,055 | -0.16% | 13,900 | 415億4800万 | +2.14% |
01/19 | 3,050 | 3,080 | 3,035 | 3,060 | +0.82% | 8,500 | 416億1600万 | +2.44% |
01/18 | 2,988 | 3,055 | 2,988 | 3,035 | +1.4% | 10,800 | 412億7600万 | +1.74% |
01/17 | 3,045 | 3,070 | 2,976 | 2,993 | -1.71% | 19,300 | 407億480万 | +0.61% |
01/16 | 3,100 | 3,100 | 3,040 | 3,045 | -1.62% | 14,800 | 414億1200万 | +2.49% |
01/15 | 2,985 | 3,130 | 2,985 | 3,095 | +4.21% | 23,500 | 420億9200万 | +4.21% |
01/12 | 3,045 | 3,075 | 2,944 | 2,970 | -1.66% | 21,700 | 403億9200万 | +0.27% |
01/11 | 3,010 | 3,055 | 2,985 | 3,020 | -0.82% | 20,800 | 410億7200万 | +2.1% |
01/10 | 3,030 | 3,075 | 3,005 | 3,045 | +0.33% | 10,800 | 414億1200万 | +3.19% |
01/09 | 3,060 | 3,070 | 3,020 | 3,035 | -0.82% | 12,800 | 412億7600万 | +3.2% |
01/05 | 3,100 | 3,125 | 3,005 | 3,060 | -0.97% | 10,800 | 416億1600万 | +4.51% |
01/04 | 3,045 | 3,090 | 3,015 | 3,090 | +1.48% | 7,400 | 420億2400万 | +5.97% |
2023 |
12/29 | 2,999 | 3,045 | 2,984 | 3,045 | +1.84% | 11,000 | 414億1200万 | +4.93% |
12/28 | 2,990 | 3,005 | 2,969 | 2,990 | +0.61% | 15,200 | 406億6400万 | +3.42% |
12/27 | 2,962 | 2,978 | 2,925 | 2,972 | +0.34% | 17,500 | 404億1920万 | +3.12% |
12/26 | 2,936 | 2,982 | 2,936 | 2,962 | -0.34% | 18,200 | 402億8320万 | +3.13% |
12/25 | 2,986 | 2,997 | 2,950 | 2,972 | +0.51% | 9,100 | 404億1920万 | +3.84% |
12/22 | 2,900 | 2,966 | 2,900 | 2,957 | +2.25% | 21,200 | 402億1520万 | +3.57% |
12/21 | 2,934 | 2,941 | 2,886 | 2,892 | -1.87% | 16,700 | 393億3120万 | +1.62% |
12/20 | 2,935 | 2,973 | 2,924 | 2,947 | +0.75% | 23,000 | 400億7920万 | +3.88% |
12/19 | 2,858 | 2,954 | 2,852 | 2,925 | +2.45% | 12,300 | 397億8000万 | +3.54% |
12/18 | 2,868 | 2,868 | 2,783 | 2,855 | -1.62% | 15,100 | 388億2800万 | +1.53% |
12/15 | 2,915 | 2,918 | 2,873 | 2,902 | -0.38% | 9,600 | 394億6720万 | +3.53% |
12/14 | 2,955 | 2,978 | 2,894 | 2,913 | -0.68% | 10,800 | 396億1680万 | +4.3% |
12/13 | 2,941 | 2,955 | 2,908 | 2,933 | -0.78% | 8,300 | 398億8880万 | +5.73% |
12/12 | 2,983 | 3,005 | 2,923 | 2,956 | -0.14% | 20,900 | 402億160万 | +7.22% |
12/11 | 2,886 | 2,960 | 2,851 | 2,960 | +4.15% | 28,000 | 402億5600万 | +8.11% |
12/08 | 2,887 | 2,888 | 2,774 | 2,842 | -1.56% | 28,800 | 386億5120万 | +4.6% |
12/07 | 3,020 | 3,020 | 2,869 | 2,887 | -4.4% | 33,900 | 392億6320万 | +6.89% |
12/06 | 2,909 | 3,040 | 2,906 | 3,020 | +4.46% | 38,100 | 410億7200万 | +12.69% |
12/05 | 2,873 | 2,929 | 2,873 | 2,891 | +0.17% | 33,700 | 393億1760万 | +8.97% |
12/04 | 2,839 | 2,895 | 2,839 | 2,886 | +2.09% | 27,500 | 392億4960万 | +9.53% |
12/01 | 2,815 | 2,832 | 2,793 | 2,827 | +1.04% | 24,100 | 384億4720万 | +8.15% |
11/30 | 2,749 | 2,798 | 2,744 | 2,798 | +2.49% | 17,200 | 380億5280万 | +7.7% |
11/29 | 2,726 | 2,752 | 2,711 | 2,730 | -0.69% | 8,800 | 371億2800万 | +5.73% |
11/28 | 2,746 | 2,749 | 2,711 | 2,749 | +0.11% | 12,100 | 373億8640万 | +7.05% |
11/27 | 2,775 | 2,781 | 2,741 | 2,746 | -1.05% | 5,800 | 373億4560万 | +7.52% |
11/24 | 2,784 | 2,799 | 2,755 | 2,775 | +0.87% | 9,200 | 377億4000万 | +9.29% |
11/22 | 2,730 | 2,806 | 2,725 | 2,751 | +1.14% | 16,100 | 374億1360万 | +8.99% |
11/21 | 2,700 | 2,733 | 2,692 | 2,720 | +0.04% | 13,100 | 369億9200万 | +8.32% |
11/20 | 2,798 | 2,814 | 2,698 | 2,719 | -2.51% | 28,500 | 369億7840万 | +8.85% |
11/17 | 2,745 | 2,790 | 2,735 | 2,789 | +2.12% | 13,400 | 379億3040万 | +12.19% |
11/16 | 2,684 | 2,755 | 2,673 | 2,731 | +2.17% | 19,500 | 371億4160万 | +10.43% |
11/15 | 2,656 | 2,686 | 2,619 | 2,673 | +1.4% | 13,600 | 363億5280万 | +8.57% |
11/14 | 2,614 | 2,654 | 2,599 | 2,636 | +1.42% | 11,000 | 358億4960万 | +7.5% |
11/13 | 2,616 | 2,628 | 2,587 | 2,599 | -2.07% | 24,700 | 353億4640万 | +6.47% |
11/10 | 2,656 | 2,688 | 2,606 | 2,654 | +0.23% | 21,100 | 360億9440万 | +9.22% |
11/09 | 2,561 | 2,648 | 2,506 | 2,648 | +8.66% | 66,600 | 360億1280万 | +9.65% |
11/08 | (IR情報)16:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
11/08 | 2,496 | 2,496 | 2,387 | 2,437 | -2.36% | 13,700 | 331億4320万 | +1.41% |
11/07 | 2,511 | 2,555 | 2,495 | 2,496 | +0.4% | 16,000 | 339億4560万 | +3.87% |
11/06 | 2,449 | 2,505 | 2,449 | 2,486 | +1.59% | 20,400 | 338億960万 | +3.58% |
11/02 | 2,413 | 2,447 | 2,412 | 2,447 | +1.07% | 19,600 | 332億7920万 | +2% |
11/01 | 2,398 | 2,429 | 2,383 | 2,421 | +2.02% | 18,200 | 329億2560万 | +0.83% |
10/31 | 2,346 | 2,373 | 2,288 | 2,373 | +1.15% | 30,100 | 322億7280万 | -1.21% |
10/30 | 2,420 | 2,449 | 2,340 | 2,346 | -3.46% | 81,200 | 319億560万 | -2.53% |
10/27 | 2,411 | 2,431 | 2,384 | 2,430 | +2.92% | 16,400 | 330億4800万 | +0.75% |
10/26 | 2,378 | 2,413 | 2,349 | 2,361 | -2.76% | 16,500 | 321億960万 | -2.15% |
10/25 | 2,413 | 2,445 | 2,404 | 2,428 | +1.42% | 15,800 | 330億2080万 | +0.41% |
10/24 | 2,385 | 2,402 | 2,324 | 2,394 | +0.46% | 21,400 | 325億5840万 | -1.24% |
10/23 | 2,411 | 2,446 | 2,376 | 2,383 | -0.91% | 14,600 | 324億880万 | -1.97% |
10/20 | 2,383 | 2,429 | 2,377 | 2,405 | +1.05% | 11,300 | 327億800万 | -1.23% |
10/19 | 2,388 | 2,414 | 2,380 | 2,380 | -1% | 11,100 | 323億6800万 | -2.34% |