2024 |
02/29 | 909 | 912 | 880 | 891 | -2.09% | 151,000 | 119億5873万 | -6.31% |
02/28 | 908 | 926 | 895 | 910 | -1.19% | 132,200 | 122億1374万 | -4.71% |
02/27 | (5%ルール)デジタル・アドバタイジング・コンソーシアム(5.78%) |
02/27 | 930 | 930 | 918 | 921 | -0.22% | 49,900 | 123億6138万 | -3.96% |
02/26 | 931 | 944 | 922 | 923 | 0% | 53,800 | 123億8822万 | -4.15% |
02/22 | 927 | 929 | 914 | 923 | -0.22% | 61,700 | 123億8822万 | -4.45% |
02/21 | 930 | 938 | 923 | 925 | -1.49% | 74,100 | 124億1507万 | -4.64% |
02/20 | 948 | 951 | 933 | 939 | -0.63% | 63,800 | 126億297万 | -3.59% |
02/19 | 932 | 945 | 926 | 945 | +1.61% | 56,300 | 126億8350万 | -3.37% |
02/16 | 913 | 935 | 901 | 930 | +2.99% | 115,500 | 124億8218万 | -5.3% |
02/15 | 925 | 927 | 888 | 903 | -1.53% | 117,900 | 121億1979万 | -8.6% |
02/14 | 918 | 930 | 914 | 917 | -1.19% | 69,600 | 123億769万 | -7.84% |
02/13 | (自社株買い)取締役会(2023年10月27日)での決議状況(取得期間2023年11月1日~2024年3月29日) |
02/13 | 900 | 928 | 900 | 928 | +3.23% | 82,300 | 124億5533万 | -7.2% |
02/13 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 132,210株(0.98%)-0.1% |
02/09 | 901 | 915 | 895 | 899 | -0.33% | 91,700 | 120億6610万 | -10.19% |
02/08 | (5%ルール)デジタル・アドバタイジング・コンソーシアム(6.82%) |
02/08 | 952 | 952 | 901 | 902 | -5.25% | 192,700 | 121億637万 | -10.16% |
02/07 | 944 | 985 | 942 | 952 | +1.93% | 213,500 | 127億7745万 | -5.37% |
02/06 | 1,011 | 1,011 | 934 | 934 | -9.32% | 321,500 | 125億3586万 | -7.16% |
02/06 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 145,410株(1.08%)+0.44% |
02/05 | 1,036 | 1,052 | 989 | 1,030 | +3.94% | 200,900 | 138億2435万 | +2.28% |
02/02 | (IR情報)15:00 2024年3月期第3四半期決算説明資料 |
02/02 | (IR情報)15:00 2024年3月期第3四半期決算短信〔IFRS〕(連結) |
02/02 | 993 | 1,022 | 991 | 991 | -0.6% | 99,500 | 133億90万 | -1% |
02/01 | (5%ルール)デジタル・アドバタイジング・コンソーシアム(7.83%) |
02/01 | 993 | 1,007 | 977 | 997 | -0.89% | 95,200 | 133億8143万 | 0% |
01/31 | 1,008 | 1,008 | 992 | 1,006 | -0.2% | 72,800 | 135億223万 | +1.31% |
01/30 | 996 | 1,014 | 996 | 1,008 | +1.2% | 42,100 | 135億2907万 | +1.92% |
01/29 | 1,001 | 1,014 | 994 | 996 | -0.2% | 48,000 | 133億6801万 | +1.12% |
01/26 | 1,000 | 1,010 | 986 | 998 | -0.3% | 39,900 | 133億9485万 | +1.63% |
01/25 | 1,017 | 1,020 | 982 | 1,001 | -1.09% | 59,500 | 134億3512万 | +2.25% |
01/24 | 998 | 1,030 | 998 | 1,012 | +1.5% | 80,000 | 135億8276万 | +3.58% |
01/23 | 1,013 | 1,017 | 995 | 997 | -1.29% | 69,800 | 133億8143万 | +2.47% |
01/22 | 1,009 | 1,020 | 1,004 | 1,010 | +0.1% | 54,500 | 135億5591万 | +4.12% |
01/19 | 1,007 | 1,021 | 1,002 | 1,009 | +0.5% | 45,000 | 135億4249万 | +4.24% |
01/18 | 1,021 | 1,035 | 1,000 | 1,004 | -1.76% | 75,000 | 134億7538万 | +3.83% |
01/17 | 1,074 | 1,079 | 1,022 | 1,022 | +0.1% | 113,300 | 137億1697万 | +5.8% |
01/16 | 1,044 | 1,067 | 1,017 | 1,021 | -1.16% | 84,000 | 137億355万 | +5.58% |
01/15 | 1,048 | 1,048 | 1,010 | 1,033 | -1.81% | 107,800 | 138億6461万 | +6.39% |
01/12 | (IR情報)15:00 自己株式の取得状況および取得終了に関するお知らせ |
01/12 | (5%ルール)デジタル・アドバタイジング・コンソーシアム(8.85%) |
01/12 | 1,086 | 1,094 | 1,042 | 1,052 | -2.68% | 87,000 | 141億1962万 | +8.12% |
01/11 | 1,065 | 1,095 | 1,054 | 1,081 | +1.5% | 160,600 | 145億885万 | +10.87% |
01/11 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 86,510株(0.64%)+0.06% |
01/10 | (自社株買い)取締役会(2023年10月27日)での決議状況(取得期間2023年11月1日~2023年11月30日) |
01/10 | (自社株買い)取締役会(2023年10月27日)での決議状況(取得期間2023年11月1日~2024年3月29日) |
01/10 | 1,042 | 1,075 | 1,026 | 1,065 | +2.11% | 177,200 | 142億9411万 | +9.23% |
01/09 | (IR情報)11:30 自己株式の取得状況に関するお知らせ |
01/09 | 978 | 1,046 | 975 | 1,043 | +7.75% | 179,400 | 139億9883万 | +6.86% |
01/05 | 967 | 988 | 953 | 968 | +0.21% | 115,000 | 129億9220万 | -1.12% |
01/04 | 943 | 974 | 933 | 966 | +0.31% | 55,100 | 129億6536万 | -1.83% |
01/04 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 78,910株(0.58%)-0.11% |
2023 |
12/29 | 951 | 965 | 940 | 963 | +1.26% | 59,100 | 129億2509万 | -2.53% |
12/29 | (空売り報告)モルガン・スタンレーMUFG証券 63,905株(0.47%)-0.07%義務消失 |
12/28 | (IR情報)17:00 主要株主の異動に関するお知らせ |
12/28 | 933 | 959 | 924 | 951 | +1.06% | 78,500 | 127億6403万 | -4.23% |
12/27 | (5%ルール)デジタル・アドバタイジング・コンソーシアム(9.9%) |
12/27 | 888 | 942 | 886 | 941 | +5.97% | 164,900 | 126億2981万 | -5.81% |
12/27 | (空売り報告)モルガン・スタンレーMUFG証券 73,505株(0.54%)-0.12% |
12/26 | 893 | 900 | 882 | 888 | -0.67% | 128,000 | 119億1846万 | -11.73% |
12/25 | 899 | 911 | 878 | 894 | -0.11% | 112,800 | 119億9899万 | -11.83% |
12/25 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 93,410株(0.69%)-0.1% |
12/22 | 898 | 910 | 893 | 895 | -0.78% | 68,200 | 120億1242万 | -12.25% |
12/21 | (IR情報)17:30 資本コストや株価を意識した経営の実現に向けて |
12/21 | 902 | 909 | 891 | 902 | -1.64% | 87,000 | 121億637万 | -12.17% |
12/21 | (空売り報告)モルガン・スタンレーMUFG証券 89,205株(0.66%)再IN |
12/20 | 928 | 937 | 913 | 917 | -1.29% | 71,000 | 123億769万 | -11.57% |
12/19 | 912 | 929 | 902 | 929 | +1.64% | 123,300 | 124億6875万 | -11.1% |
12/18 | 933 | 952 | 902 | 914 | -2.35% | 188,800 | 122億6743万 | -13.04% |
12/15 | 929 | 950 | 924 | 936 | +0.21% | 122,100 | 125億6271万 | -11.61% |
12/15 | (空売り報告)モルガン・スタンレーMUFG証券 66,305株(0.49%)-0.01%義務消失 |
12/14 | (5%ルール)デジタル・アドバタイジング・コンソーシアム(10.99%) |
12/14 | 921 | 943 | 916 | 934 | +1.41% | 117,500 | 125億3586万 | -12.63% |
12/14 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 106,310株(0.79%)-0.08% |
12/13 | 943 | 954 | 920 | 921 | -3.05% | 120,000 | 123億6138万 | -14.64% |
12/12 | 989 | 990 | 940 | 950 | -2.66% | 148,800 | 127億5061万 | -12.92% |
12/11 | 999 | 1,009 | 976 | 976 | -1.01% | 128,200 | 130億9957万 | -11.27% |
12/11 | (空売り報告)モルガン・スタンレーMUFG証券 67,805株(0.5%)再IN |
12/08 | (IR情報)16:30 新株予約権の消滅に関するお知らせ |
12/08 | 1,021 | 1,038 | 985 | 986 | -5.37% | 183,500 | 132億3379万 | -11.09% |
12/08 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 117,910株(0.87%)-0.03% |
12/07 | 1,111 | 1,111 | 1,042 | 1,042 | -6.88% | 148,400 | 139億8541万 | -6.8% |
12/07 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 121,510株(0.9%)+0.01% |
12/06 | 1,090 | 1,135 | 1,090 | 1,119 | +2.66% | 87,600 | 150億1888万 | -0.36% |
12/06 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 119,710株(0.89%)-0.07% |
12/05 | (自社株買い)取締役会(2023年10月27日)での決議状況(取得期間2023年11月1日~2023年11月30日) |
12/05 | (IR情報)11:30 自己株式の取得状況に関するお知らせ |
12/05 | 1,109 | 1,113 | 1,089 | 1,090 | -1.45% | 57,800 | 146億2965万 | -2.94% |
12/04 | 1,084 | 1,120 | 1,075 | 1,106 | +2.5% | 75,300 | 148億4440万 | -1.69% |
12/01 | 1,100 | 1,100 | 1,062 | 1,079 | -1.91% | 71,300 | 144億8201万 | -4.09% |
11/30 | 1,103 | 1,107 | 1,083 | 1,100 | +0.27% | 36,600 | 147億6387万 | -2.48% |
11/29 | 1,090 | 1,103 | 1,085 | 1,097 | -0.63% | 53,100 | 147億2360万 | -2.92% |
11/28 | 1,067 | 1,106 | 1,064 | 1,104 | +3.47% | 54,200 | 148億1755万 | -2.56% |
11/27 | 1,089 | 1,099 | 1,064 | 1,067 | -2.38% | 56,200 | 143億2095万 | -6.07% |
11/24 | 1,090 | 1,117 | 1,090 | 1,093 | +0.55% | 36,100 | 146億6991万 | -4.12% |
11/22 | 1,108 | 1,121 | 1,084 | 1,087 | -2.77% | 47,900 | 145億8938万 | -5.07% |
11/21 | 1,113 | 1,126 | 1,094 | 1,118 | +2.29% | 91,600 | 150億546万 | -2.61% |
11/20 | 1,040 | 1,102 | 1,040 | 1,093 | +5.1% | 101,500 | 146億6991万 | -4.79% |
11/20 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 130,010株(0.96%)-0.1% |
11/17 | 1,073 | 1,073 | 1,040 | 1,040 | -3.79% | 148,600 | 139億5856万 | -9.64% |
11/16 | 1,147 | 1,147 | 1,077 | 1,081 | -5.84% | 124,900 | 145億885万 | -6.49% |
11/15 | 1,146 | 1,153 | 1,108 | 1,148 | +2.23% | 96,500 | 154億811万 | -1.03% |
11/14 | 1,075 | 1,133 | 1,075 | 1,123 | +4.56% | 117,500 | 150億7256万 | -3.19% |
11/14 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 142,810株(1.06%)-0.13% |
11/13 | 1,110 | 1,120 | 1,069 | 1,074 | -3.16% | 83,800 | 144億1490万 | -7.49% |
11/10 | 1,172 | 1,172 | 1,102 | 1,109 | -6.18% | 89,900 | 148億8466万 | -4.64% |
11/09 | 1,208 | 1,208 | 1,178 | 1,182 | -1.42% | 36,100 | 158億6444万 | +1.63% |
11/08 | 1,207 | 1,220 | 1,191 | 1,199 | -0.17% | 50,700 | 160億9261万 | +3.27% |
11/07 | 1,176 | 1,207 | 1,166 | 1,201 | +1.87% | 58,700 | 161億1946万 | +3.53% |
11/07 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 160,310株(1.19%)-0.06% |
11/06 | 1,216 | 1,216 | 1,154 | 1,179 | -1.67% | 128,100 | 158億2418万 | +1.64% |
11/02 | 1,196 | 1,246 | 1,196 | 1,199 | -0.83% | 110,900 | 160億9261万 | +3.27% |
11/02 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 168,510株(1.25%)-0.08% |
11/01 | 1,200 | 1,242 | 1,189 | 1,209 | +3.07% | 214,600 | 162億2683万 | +4.04% |
10/31 | (IR情報)15:00 2024年3月期第2四半期決算説明資料 |
10/31 | (IR情報)15:00 2024年3月期第2四半期決算短信〔IFRS〕(連結) |
10/31 | 1,107 | 1,180 | 1,107 | 1,173 | +3.81% | 239,700 | 157億4365万 | +0.95% |
10/31 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 179,310株(1.33%)-0.22% |
10/30 | (IR情報)13:00 (数値データ訂正)「業績予想の修正に関するお知らせ」における数値データ(XBRL)の一部訂正について |
10/30 | 1,050 | 1,142 | 1,043 | 1,130 | 0% | 424,600 | 151億6652万 | -2.92% |
10/30 | (空売り報告)Nomura International plc 29,182株(0.21%)-0.37%義務消失 |
10/30 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 208,210株(1.55%)-0.14% |
10/27 | (IR情報)15:00 自己株式取得に係る事項の決定に関するお知らせ |
10/27 | (IR情報)15:00 業績予想の修正に関するお知らせ |
10/27 | 1,131 | 1,143 | 1,120 | 1,130 | +0.98% | 60,300 | 151億6652万 | -3.17% |
10/26 | 1,119 | 1,131 | 1,106 | 1,119 | -2.01% | 44,500 | 150億1888万 | -4.36% |
10/25 | 1,177 | 1,177 | 1,138 | 1,142 | -1.81% | 45,300 | 153億2758万 | -2.73% |
10/24 | 1,150 | 1,163 | 1,105 | 1,163 | +0.87% | 68,600 | 156億943万 | -1.19% |
10/24 | (空売り報告)Nomura International plc 78,978株(0.58%)-0.09% |
10/23 | 1,177 | 1,196 | 1,153 | 1,153 | -1.96% | 49,600 | 154億7522万 | -2.37% |
10/20 | 1,164 | 1,189 | 1,156 | 1,176 | -0.34% | 55,500 | 157億8391万 | -0.68% |
10/20 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 227,710株(1.69%)-0.1% |
10/19 | 1,173 | 1,203 | 1,170 | 1,180 | -2.16% | 50,000 | 158億3760万 | -0.51% |
10/18 | 1,182 | 1,212 | 1,174 | 1,206 | +2.73% | 64,900 | 161億8657万 | +1.43% |
10/17 | 1,146 | 1,205 | 1,146 | 1,174 | +4.36% | 86,700 | 157億5707万 | -1.43% |
10/17 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 240,710株(1.79%)-0.01% |
10/16 | 1,173 | 1,173 | 1,114 | 1,125 | -3.1% | 76,600 | 150億9941万 | -5.78% |
10/13 | 1,175 | 1,181 | 1,158 | 1,161 | -0.94% | 59,800 | 155億8259万 | -3.25% |
10/12 | 1,144 | 1,172 | 1,138 | 1,172 | -0.17% | 51,400 | 157億3023万 | -2.74% |
10/12 | (空売り報告)Nomura International plc 91,077株(0.67%)-0.03% |
10/11 | 1,174 | 1,206 | 1,162 | 1,174 | +2% | 84,300 | 157億5707万 | -3.06% |
10/10 | 1,139 | 1,164 | 1,139 | 1,151 | +1.5% | 46,200 | 154億4837万 | -5.27% |
10/10 | (空売り報告)Nomura International plc 93,994株(0.7%)+0.01% |
10/06 | 1,123 | 1,150 | 1,098 | 1,134 | +0.62% | 65,900 | 152億2020万 | -7.05% |
10/05 | 1,122 | 1,139 | 1,119 | 1,127 | +1.17% | 83,100 | 151億2625万 | -8.08% |
10/04 | 1,091 | 1,129 | 1,083 | 1,114 | -1.94% | 133,400 | 149億5177万 | -9.5% |
10/04 | (空売り報告)Nomura International plc 93,782株(0.69%)-0.02% |
10/04 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 241,810株(1.8%)+0.02% |
10/03 | 1,173 | 1,173 | 1,136 | 1,136 | -3.24% | 73,700 | 152億4705万 | -7.94% |
10/03 | (空売り報告)Nomura International plc 96,471株(0.71%)+0.06% |
10/02 | 1,199 | 1,212 | 1,171 | 1,174 | -1.59% | 69,700 | 157億5707万 | -5.02% |
10/02 | (空売り報告)Nomura International plc 87,271株(0.65%)+0.06% |
09/29 | (空売り報告)Nomura International plc 79,271株(0.59%)-0.1% |