2022 |
04/19 | 550 | 550 | 549 | 550 | +0.18% | 467,400 | 85億6405万 | +36.14% |
04/18 | 550 | 550 | 549 | 549 | -0.18% | 235,200 | 85億4847万 | +38.64% |
04/15 | 550 | 550 | 549 | 550 | 0% | 1,127,400 | 85億6405万 | +41.75% |
04/14 | 550 | 551 | 550 | 550 | +3.97% | 1,571,000 | 85億6405万 | +45.12% |
04/13 | 529 | 529 | 529 | 529 | +17.82% | 158,300 | 82億3705万 | +42.59% |
04/12 | 449 | 449 | 449 | 449 | +21.68% | 21,700 | 69億9137万 | +23.69% |
04/11 | (IR情報)16:30 支配株主であるフリービット株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
04/11 | (IR情報)16:30 2022年4月期の期末配当予想の修正(無配)及び株主優待制度の廃止に関するお知らせ |
04/11 | 374 | 376 | 369 | 369 | -0.81% | 8,600 | 57億4569万 | +2.79% |
04/08 | 373 | 374 | 370 | 372 | -0.27% | 5,000 | 57億9241万 | +3.91% |
04/07 | 377 | 377 | 372 | 373 | -0.53% | 19,900 | 58億798万 | +4.48% |
04/06 | 383 | 383 | 371 | 375 | -2.09% | 14,100 | 58億3912万 | +5.63% |
04/05 | 387 | 387 | 379 | 383 | -0.52% | 17,900 | 59億6369万 | +8.19% |
04/04 | 390 | 390 | 379 | 385 | -0.26% | 27,400 | 59億9483万 | +9.38% |
04/01 | 379 | 386 | 373 | 386 | +1.85% | 30,400 | 60億1040万 | +10.29% |
03/31 | 381 | 381 | 373 | 379 | +2.71% | 31,900 | 59億140万 | +8.91% |
03/30 | 360 | 376 | 360 | 369 | +1.93% | 32,300 | 57億4569万 | +6.65% |
03/29 | 358 | 366 | 357 | 362 | 0% | 9,300 | 56億3670万 | +4.93% |
03/28 | 366 | 366 | 360 | 362 | +1.12% | 8,000 | 56億3670万 | +5.54% |
03/25 | 366 | 368 | 356 | 358 | 0% | 23,600 | 55億7441万 | +4.68% |
03/24 | 356 | 360 | 355 | 358 | -0.56% | 11,900 | 55億7441万 | +4.99% |
03/23 | 353 | 360 | 350 | 360 | +2.27% | 11,800 | 56億556万 | +5.88% |
03/22 | 352 | 353 | 351 | 352 | +0.28% | 7,800 | 54億8099万 | +3.53% |
03/18 | 347 | 351 | 347 | 351 | +1.45% | 10,200 | 54億6542万 | +3.54% |
03/17 | 348 | 348 | 343 | 346 | +1.17% | 6,500 | 53億8756万 | +2.06% |
03/16 | 343 | 344 | 337 | 342 | +0.88% | 11,100 | 53億2528万 | +0.88% |
03/15 | 341 | 341 | 334 | 339 | -0.88% | 17,200 | 52億7856万 | 0% |
03/14 | 336 | 354 | 335 | 342 | -2.29% | 115,900 | 53億2528万 | +0.88% |
03/11 | (IR情報)15:00 2022年4月期第3四半期決算説明資料 |
03/11 | (IR情報)15:00 2022年4月期第3四半期決算短信〔日本基準〕(連結) |
03/11 | 335 | 350 | 335 | 350 | +4.48% | 21,100 | 54億4985万 | +3.24% |
03/10 | 342 | 345 | 335 | 335 | -2.05% | 13,200 | 52億1628万 | -0.89% |
03/09 | 339 | 342 | 338 | 342 | +1.18% | 2,800 | 53億2528万 | +1.18% |
03/08 | 339 | 343 | 338 | 338 | -1.46% | 6,200 | 52億6299万 | +0.3% |
03/07 | 342 | 343 | 338 | 343 | -0.29% | 3,800 | 53億4085万 | +2.08% |
03/04 | 346 | 346 | 343 | 344 | 0% | 3,700 | 53億5642万 | +2.69% |
03/03 | 342 | 344 | 341 | 344 | +2.08% | 9,400 | 53億5642万 | +2.69% |
03/02 | 341 | 342 | 337 | 337 | -1.17% | 5,700 | 52億4742万 | +0.9% |
03/01 | 341 | 342 | 337 | 341 | +0.59% | 12,900 | 53億971万 | +2.1% |
02/28 | 337 | 341 | 334 | 339 | +0.59% | 9,600 | 52億7856万 | +1.8% |
02/25 | 339 | 339 | 327 | 337 | +0.6% | 7,800 | 52億4742万 | +1.2% |
02/24 | 333 | 335 | 326 | 335 | +1.21% | 14,700 | 52億1628万 | +0.6% |
02/22 | 330 | 332 | 329 | 331 | +0.3% | 1,200 | 51億5400万 | -0.9% |
02/21 | 330 | 331 | 328 | 330 | 0% | 7,500 | 51億3843万 | -1.2% |
02/18 | 328 | 332 | 328 | 330 | -0.9% | 4,600 | 51億3843万 | -1.49% |
02/17 | 333 | 335 | 328 | 333 | 0% | 15,100 | 51億8514万 | -0.89% |
02/16 | 336 | 336 | 331 | 333 | -0.89% | 6,600 | 51億8514万 | -1.19% |
02/15 | 333 | 336 | 332 | 336 | -2.04% | 19,000 | 52億3185万 | -0.3% |
02/14 | 346 | 346 | 340 | 343 | -0.87% | 4,500 | 53億4085万 | +1.48% |
02/10 | 341 | 346 | 341 | 346 | +1.17% | 4,500 | 53億8756万 | +2.37% |
02/09 | 341 | 343 | 341 | 342 | -0.87% | 1,400 | 53億2528万 | +0.88% |
02/08 | 341 | 345 | 334 | 345 | +2.07% | 5,700 | 53億7199万 | +1.77% |
02/07 | 334 | 343 | 333 | 338 | +0.3% | 4,300 | 52億6299万 | -0.59% |
02/04 | 333 | 339 | 331 | 337 | -0.3% | 3,900 | 52億4742万 | -1.17% |
02/03 | 339 | 339 | 331 | 338 | +1.5% | 8,200 | 52億6299万 | -0.88% |
02/02 | 333 | 333 | 327 | 333 | +2.46% | 11,900 | 51億8514万 | -2.35% |
02/01 | 323 | 328 | 322 | 325 | +0.93% | 9,600 | 50億6057万 | -4.97% |
01/31 | 320 | 322 | 318 | 322 | 0% | 9,400 | 50億1386万 | -6.12% |
01/28 | 320 | 322 | 319 | 322 | -0.31% | 6,600 | 50億1386万 | -6.4% |
01/27 | 326 | 326 | 315 | 323 | -0.92% | 21,500 | 50億2943万 | -6.38% |
01/26 | 322 | 326 | 320 | 326 | +1.56% | 13,900 | 50億7614万 | -6.05% |
01/25 | 339 | 339 | 321 | 321 | -3.31% | 35,500 | 49億9829万 | -7.76% |
01/24 | 331 | 333 | 330 | 332 | -0.9% | 9,400 | 51億6957万 | -5.14% |
01/21 | 335 | 335 | 330 | 335 | 0% | 6,700 | 52億1628万 | -4.56% |
01/20 | 341 | 341 | 325 | 335 | -1.76% | 49,700 | 52億1628万 | -4.83% |
01/19 | 340 | 341 | 338 | 341 | -1.16% | 6,900 | 53億971万 | -3.4% |
01/18 | 345 | 349 | 341 | 345 | -1.15% | 7,600 | 53億7199万 | -2.82% |
01/17 | 350 | 350 | 345 | 349 | +0.29% | 10,200 | 54億3427万 | -2.24% |
01/14 | 349 | 350 | 348 | 348 | -0.85% | 8,500 | 54億1870万 | -3.06% |
01/13 | 351 | 353 | 350 | 351 | -0.57% | 2,500 | 54億6542万 | -2.5% |
01/12 | 350 | 353 | 348 | 353 | +0.57% | 8,400 | 54億9656万 | -2.49% |
01/11 | 352 | 352 | 348 | 351 | -0.28% | 6,800 | 54億6542万 | -3.31% |
01/07 | 350 | 353 | 347 | 352 | 0% | 7,100 | 54億8099万 | -3.03% |
01/06 | 354 | 354 | 350 | 352 | -0.56% | 9,100 | 54億8099万 | -3.3% |
01/05 | 355 | 355 | 350 | 354 | -1.12% | 8,600 | 55億1213万 | -3.01% |
01/04 | 357 | 359 | 356 | 358 | +0.28% | 2,700 | 55億7441万 | -1.92% |
2021 |
12/30 | 356 | 357 | 352 | 357 | +0.85% | 4,700 | 55億5884万 | -2.46% |
12/29 | 345 | 355 | 344 | 354 | +3.51% | 32,300 | 55億1213万 | -3.54% |
12/28 | 343 | 347 | 342 | 342 | -1.16% | 49,400 | 53億2528万 | -7.07% |
12/27 | 350 | 350 | 346 | 346 | -1.14% | 13,300 | 53億8756万 | -6.49% |
12/24 | 352 | 355 | 350 | 350 | 0% | 28,800 | 54億4985万 | -5.91% |
12/23 | 354 | 354 | 349 | 350 | -0.57% | 13,600 | 54億4985万 | -6.17% |
12/22 | 354 | 360 | 351 | 352 | -0.85% | 22,600 | 54億8099万 | -6.13% |
12/21 | 355 | 356 | 349 | 355 | -0.28% | 23,900 | 55億2770万 | -5.59% |
12/20 | 357 | 361 | 356 | 356 | -1.39% | 17,300 | 55億4327万 | -5.82% |
12/17 | 362 | 363 | 358 | 361 | -0.55% | 13,100 | 56億2113万 | -4.75% |
12/16 | 366 | 367 | 362 | 363 | +0.28% | 21,300 | 56億5227万 | -4.47% |
12/15 | 361 | 364 | 360 | 362 | -0.55% | 11,200 | 56億3670万 | -4.99% |
12/14 | 362 | 368 | 360 | 364 | -1.36% | 28,600 | 56億6784万 | -4.71% |
12/13 | 373 | 376 | 360 | 369 | -4.9% | 82,000 | 57億4569万 | -3.66% |
12/10 | (IR情報)15:00 新市場区分における「スタンダード市場」選択申請に関するお知らせ |
12/10 | (IR情報)15:00 2022年4月期第2四半期決算説明資料 |
12/10 | (IR情報)15:00 2022年4月期第2四半期決算短信〔日本基準〕(連結) |
12/10 | 393 | 393 | 382 | 388 | -2.02% | 42,400 | 60億4154万 | +1.31% |
12/09 | 389 | 396 | 385 | 396 | +3.13% | 36,600 | 61億6611万 | +3.39% |
12/08 | 395 | 395 | 384 | 384 | -1.29% | 11,600 | 59億7926万 | +0.52% |
12/07 | 384 | 393 | 382 | 389 | +1.3% | 23,000 | 60億5711万 | +1.83% |
12/06 | 374 | 391 | 374 | 384 | +2.4% | 15,200 | 59億7926万 | +0.79% |
12/03 | 371 | 376 | 363 | 375 | +0.81% | 18,500 | 58億3912万 | -1.57% |
12/02 | 365 | 372 | 362 | 372 | +1.64% | 13,700 | 57億9241万 | -2.36% |
12/01 | 368 | 371 | 365 | 366 | -0.81% | 56,900 | 56億9898万 | -4.19% |
11/30 | 374 | 376 | 368 | 369 | -1.34% | 30,800 | 57億4569万 | -3.4% |
11/29 | 372 | 377 | 362 | 374 | -0.8% | 30,700 | 58億2355万 | -2.35% |
11/26 | 379 | 380 | 376 | 377 | -0.53% | 14,800 | 58億7026万 | -1.57% |
11/25 | 380 | 384 | 378 | 379 | -0.52% | 17,800 | 59億140万 | -1.3% |
11/24 | 381 | 385 | 380 | 381 | -1.04% | 108,100 | 59億3255万 | -0.78% |
11/22 | 385 | 387 | 384 | 385 | -0.77% | 16,300 | 59億9483万 | +0.26% |