2014 |
12/26 | 856 | 859 | 856 | 859 | +0.7% | 1,000 | 108億7975万 | +0.12% |
12/25 | 853 | 858 | 853 | 853 | +0.12% | 2,100 | 108億375万 | -0.58% |
12/24 | 854 | 859 | 852 | 852 | -1.16% | 2,800 | 107億9109万 | -0.7% |
12/22 | (5%ルール)NOMURA INTERNATIONAL PLC(0.08%) |
12/22 | 860 | 862 | 859 | 862 | +0.23% | 1,400 | 109億1774万 | +0.35% |
12/19 | 852 | 862 | 852 | 860 | +0.47% | 6,400 | 108億9241万 | +0.12% |
12/18 | 856 | 857 | 856 | 856 | -0.12% | 500 | 108億4175万 | -0.35% |
12/17 | 853 | 857 | 853 | 857 | +0.59% | 1,000 | 108億5441万 | -0.23% |
12/16 | 854 | 854 | 852 | 852 | -0.47% | 12,700 | 107億9109万 | -0.81% |
12/15 | (5%ルール)ヤフー(93.57%)カービュー(3.31%) |
12/15 | (IR情報)15:00 主要株主の異動に関するお知らせ |
12/15 | 855 | 856 | 855 | 856 | -1.04% | 1,600 | 108億4175万 | -0.35% |
12/12 | (IR情報)15:00 組織の変更及び人事異動に関するお知らせ |
12/12 | (5%ルール)マイクロソフトコーポレーション(Microsoft Corpo…(0%) |
12/12 | 855 | 865 | 855 | 865 | +0.35% | 2,000 | 109億5574万 | +0.58% |
12/11 | 855 | 862 | 855 | 862 | +1.06% | 2,000 | 109億1774万 | +0.35% |
12/10 | (IR情報)16:00 臨時株主総会及び普通株主による種類株主総会招集のための基準日設定に関するお知らせ |
12/10 | 853 | 853 | 853 | 853 | -0.35% | 200 | 108億375万 | -0.7% |
12/09 | (IR情報)15:00 支配株主であるヤフー株式会社による当社株券等に対する公開買付けの結果に関するお知らせ |
12/09 | 853 | 861 | 853 | 856 | +0.23% | 2,100 | 108億4175万 | -0.47% |
12/08 | 853 | 860 | 853 | 854 | -0.12% | 10,200 | 108億1642万 | -0.7% |
12/05 | 854 | 855 | 853 | 855 | 0% | 4,600 | 108億2908万 | -0.58% |
12/04 | 862 | 862 | 854 | 855 | -0.81% | 3,900 | 108億2908万 | -0.58% |
12/03 | 861 | 862 | 860 | 862 | +0.23% | 20,700 | 109億1774万 | +0.23% |
12/02 | 861 | 862 | 860 | 860 | -0.12% | 7,900 | 108億9241万 | 0% |
12/01 | 861 | 862 | 860 | 861 | +0.12% | 31,900 | 109億508万 | +0.12% |
11/28 | 860 | 861 | 860 | 860 | 0% | 89,300 | 108億9241万 | +0.35% |
11/27 | 860 | 861 | 860 | 860 | 0% | 11,200 | 108億9241万 | +1.3% |
11/26 | 860 | 861 | 860 | 860 | 0% | 17,400 | 108億9241万 | +2.26% |
11/25 | 860 | 861 | 860 | 860 | 0% | 16,300 | 108億9241万 | +3.24% |
11/21 | (5%ルール)NOMURA INTERNATIONAL PLC(5.51%) |
11/21 | 861 | 861 | 860 | 860 | 0% | 4,100 | 108億9241万 | +4.24% |
11/20 | 861 | 862 | 860 | 860 | -0.12% | 9,500 | 108億9241万 | +5.39% |
11/19 | 861 | 861 | 860 | 861 | 0% | 2,000 | 109億508万 | +6.56% |
11/18 | 861 | 862 | 860 | 861 | 0% | 11,800 | 109億508万 | +7.76% |
11/17 | 861 | 862 | 861 | 861 | +0.12% | 29,200 | 109億508万 | +8.99% |
11/14 | 860 | 861 | 860 | 860 | 0% | 6,800 | 108億9241万 | +10.26% |
11/13 | 861 | 861 | 860 | 860 | -0.12% | 9,100 | 108億9241万 | +11.54% |
11/12 | 861 | 862 | 861 | 861 | 0% | 14,000 | 109億508万 | +12.99% |
11/11 | 861 | 862 | 861 | 861 | 0% | 23,800 | 109億508万 | +14.34% |
11/10 | 860 | 861 | 860 | 861 | +0.12% | 117,900 | 109億508万 | +15.88% |
11/07 | 860 | 861 | 860 | 860 | 0% | 15,600 | 108億9241万 | +17.33% |
11/06 | 861 | 861 | 860 | 860 | 0% | 22,200 | 108億9241万 | +18.95% |
11/05 | 860 | 861 | 860 | 860 | 0% | 34,500 | 108億9241万 | +20.45% |
11/04 | 861 | 862 | 860 | 860 | -0.12% | 159,100 | 108億9241万 | +21.99% |
10/31 | 860 | 861 | 860 | 861 | +0.12% | 86,100 | 109億508万 | +23.71% |
10/30 | 860 | 861 | 860 | 860 | 0% | 47,700 | 108億9241万 | +25.18% |
10/29 | 861 | 862 | 860 | 860 | -0.12% | 474,600 | 108億9241万 | +26.66% |
10/28 | 860 | 861 | 860 | 861 | +0.12% | 134,200 | 109億508万 | +28.32% |
10/27 | 860 | 861 | 860 | 860 | 0% | 147,900 | 108億9241万 | +29.71% |
10/24 | 861 | 862 | 860 | 860 | +12.27% | 389,500 | 108億9241万 | +31.5% |
10/23 | 766 | 766 | 766 | 766 | +15.02% | 3,800 | 97億184万 | +18.58% |
10/22 | (IR情報)15:00 平成27年3月期第2四半期累計期間の業績予想と実績値との差異及び通期業績予想の修正、並びに配当予想の修正に関するお知らせ |
10/22 | (IR情報)15:00 平成27年3月期第2四半期決算短信〔日本基準〕(連結) |
10/22 | (IR情報)15:00 支配株主であるヤフー株式会社による当社株券等に対する公開買付けの実施及び応募の推奨に関するお知らせ |
10/22 | 676 | 680 | 665 | 666 | +0.6% | 22,000 | 84億3528万 | +3.58% |
10/21 | 672 | 679 | 650 | 662 | -1.49% | 20,700 | 83億8462万 | +3.12% |
10/20 | 649 | 672 | 645 | 672 | +5% | 21,700 | 85億1128万 | +4.67% |
10/17 | 662 | 668 | 628 | 640 | -1.84% | 15,000 | 81億598万 | -0.16% |
10/16 | 662 | 663 | 632 | 652 | -0.31% | 10,700 | 82億5797万 | +1.72% |
10/15 | 620 | 660 | 620 | 654 | +2.19% | 20,400 | 82億8330万 | +1.87% |
10/14 | 595 | 655 | 595 | 640 | +2.4% | 25,400 | 81億598万 | -0.47% |
10/10 | 630 | 630 | 601 | 625 | -0.79% | 6,800 | 79億1600万 | -2.95% |
10/09 | 627 | 636 | 616 | 630 | +0.16% | 6,600 | 79億7932万 | -2.48% |
10/08 | 613 | 629 | 613 | 629 | -0.63% | 2,600 | 79億6666万 | -2.93% |
10/07 | 631 | 633 | 621 | 633 | 0% | 1,900 | 80億1732万 | -2.47% |
10/06 | 619 | 633 | 618 | 633 | +3.77% | 3,100 | 80億1732万 | -2.76% |
10/03 | 610 | 614 | 610 | 610 | -0.65% | 500 | 77億2601万 | -6.44% |
10/02 | 598 | 614 | 596 | 614 | 0% | 6,300 | 77億7667万 | -6.12% |
10/01 | 614 | 620 | 614 | 614 | -0.97% | 1,200 | 77億7667万 | -6.26% |
09/30 | 638 | 649 | 611 | 620 | -2.36% | 12,100 | 78億5267万 | -5.63% |
09/29 | 648 | 648 | 628 | 635 | -2.31% | 2,900 | 80億4265万 | -3.5% |
09/26 | 645 | 650 | 631 | 650 | +2.36% | 8,900 | 82億3264万 | -1.22% |
09/25 | 659 | 659 | 628 | 635 | -2.76% | 16,900 | 80億4265万 | -3.5% |
09/24 | 667 | 667 | 653 | 653 | -0.61% | 1,600 | 82億7063万 | -0.76% |
09/22 | 658 | 669 | 657 | 657 | -0.61% | 2,100 | 83億2129万 | -0.15% |
09/19 | 654 | 661 | 646 | 661 | +1.85% | 1,900 | 83億7196万 | +0.46% |
09/18 | 661 | 661 | 641 | 649 | -1.82% | 2,500 | 82億1997万 | -1.07% |
09/17 | 672 | 672 | 658 | 661 | -1.05% | 2,200 | 83億7196万 | +1.07% |
09/16 | 668 | 669 | 658 | 668 | +0.91% | 2,300 | 84億6062万 | +2.45% |
09/12 | 649 | 670 | 649 | 662 | +2% | 2,000 | 83億8462万 | +2% |
09/11 | 645 | 649 | 636 | 649 | +0.46% | 2,000 | 82億1997万 | +0.46% |
09/10 | 642 | 655 | 630 | 646 | -1.37% | 4,700 | 81億8197万 | +0.47% |
09/09 | 663 | 672 | 655 | 655 | -3.25% | 1,300 | 82億9596万 | +2.18% |
09/08 | 662 | 677 | 661 | 677 | +1.65% | 1,400 | 85億7461万 | +5.95% |
09/05 | 674 | 675 | 666 | 666 | -1.33% | 4,900 | 84億3528万 | +4.55% |
09/04 | 679 | 679 | 665 | 675 | -0.3% | 7,400 | 85億4928万 | +6.3% |
09/03 | 677 | 678 | 667 | 677 | +1.35% | 3,500 | 85億7461万 | +6.95% |
09/02 | 667 | 675 | 655 | 668 | +0.15% | 10,600 | 84億6062万 | +5.7% |
09/01 | 663 | 668 | 645 | 667 | +0.6% | 13,000 | 84億4795万 | +5.54% |
08/29 | 659 | 664 | 655 | 663 | +0.61% | 7,200 | 83億9729万 | +5.07% |
08/28 | 650 | 659 | 650 | 659 | -0.15% | 1,600 | 83億4663万 | +4.44% |
08/27 | 650 | 660 | 649 | 660 | +1.69% | 5,800 | 83億5929万 | +4.6% |
08/26 | 650 | 655 | 649 | 649 | -0.31% | 3,300 | 82億1997万 | +2.85% |
08/25 | 660 | 660 | 645 | 651 | +0.15% | 5,100 | 82億4530万 | +3.33% |
08/22 | 643 | 664 | 643 | 650 | +1.09% | 9,900 | 82億3264万 | +3.34% |
08/21 | 648 | 648 | 640 | 643 | -0.77% | 4,200 | 81億4398万 | +2.23% |
08/20 | 648 | 648 | 640 | 648 | 0% | 4,900 | 82億730万 | +3.18% |
08/19 | 647 | 657 | 645 | 648 | +0.93% | 6,400 | 82億730万 | +3.18% |
08/18 | 660 | 663 | 642 | 642 | -1.23% | 12,500 | 81億3131万 | +2.39% |
08/15 | 625 | 655 | 625 | 650 | +3.67% | 15,000 | 82億3264万 | +4% |
08/14 | 603 | 632 | 603 | 627 | +5.56% | 12,900 | 79億4133万 | +0.48% |
08/13 | 595 | 598 | 593 | 594 | 0% | 1,100 | 75億2336万 | -4.65% |
08/12 | 599 | 603 | 594 | 594 | -0.34% | 6,100 | 75億2336万 | -4.81% |
08/11 | 590 | 597 | 590 | 596 | +1.71% | 3,400 | 75億4869万 | -4.64% |
08/08 | 584 | 590 | 582 | 586 | 0% | 15,200 | 74億2204万 | -6.39% |
08/07 | 593 | 597 | 581 | 586 | -1.18% | 9,800 | 74億2204万 | -6.39% |
08/06 | 605 | 605 | 593 | 593 | -2.15% | 9,600 | 75億1070万 | -5.57% |
08/05 | 610 | 614 | 605 | 606 | -2.26% | 9,200 | 76億7535万 | -3.5% |
08/04 | 628 | 628 | 615 | 620 | -2.21% | 7,800 | 78億5267万 | -1.27% |
08/01 | 623 | 642 | 620 | 634 | +1.44% | 7,600 | 80億2999万 | +1.12% |