2019 |
01/09 | 176 | 179 | 175 | 177 | +3.63% | 12,530,000 | 4194億4101万 | -4.22% |
01/08 | 172 | 173 | 168 | 171 | +1.6% | 12,622,000 | 4047億6531万 | -8.06% |
01/07 | 165 | 170 | 164 | 168 | +6.18% | 16,462,000 | 3983億7428万 | -10% |
01/04 | 158 | 159 | 155 | 159 | -3.12% | 17,820,000 | 3751億7720万 | -15.69% |
2018 |
12/28 | 169 | 170 | 160 | 164 | -5.54% | 17,624,000 | 3872億4915万 | -13.44% |
12/27 | 171 | 174 | 167 | 173 | +8.73% | 12,926,000 | 4099億7281万 | -8.84% |
12/26 | 160 | 163 | 157 | 159 | +2.12% | 19,006,000 | 3770億7084万 | -16.6% |
12/25 | 157 | 159 | 154 | 156 | -7.47% | 12,399,000 | 3692億5958万 | -18.75% |
12/21 | 16:00 株式会社アヴァンティスタッフの株式取得(子会社化)に関するお知らせ |
12/21 | 173 | 173 | 165 | 169 | +0.06% | 16,299,000 | 3990億8439万 | -13.09% |
12/20 | 175 | 177 | 166 | 169 | -5.28% | 21,716,000 | 3988億4769万 | -13.59% |
12/19 | 177 | 183 | 176 | 178 | -0.61% | 17,292,000 | 4210億9794万 | -9.7% |
12/18 | 182 | 183 | 179 | 179 | -4.43% | 15,458,000 | 4237億170万 | -9.6% |
12/17 | 190 | 190 | 186 | 187 | -2.6% | 10,538,000 | 4433億4820万 | -5.88% |
12/14 | 198 | 199 | 192 | 192 | -2.83% | 14,212,000 | 4551億8344万 | -3.85% |
12/13 | 194 | 200 | 193 | 198 | +3.4% | 13,913,000 | 4684億3891万 | -2.03% |
12/12 | 189 | 193 | 188 | 191 | +2.96% | 15,677,000 | 4530億5310万 | -5.25% |
12/11 | 191 | 192 | 186 | 186 | -2.97% | 13,642,000 | 4400億3433万 | -8.42% |
12/10 | 193 | 194 | 191 | 192 | -2.64% | 7,990,000 | 4535億2651万 | -6.54% |
12/07 | 197 | 200 | 190 | 197 | +0.82% | 20,709,000 | 4658億3516万 | -4.47% |
12/06 | 203 | 203 | 194 | 195 | -5.97% | 16,575,000 | 4620億4788万 | -5.24% |
12/05 | 204 | 213 | 204 | 208 | +0.53% | 15,766,000 | 4913億9929万 | +0.29% |
12/04 | 218 | 219 | 206 | 207 | -6.39% | 14,330,000 | 4887億9553万 | -0.24% |
12/03 | 217 | 221 | 216 | 221 | +3.76% | 17,567,000 | 5221億7092万 | +6.57% |
11/30 | 209 | 214 | 207 | 213 | +1.14% | 15,706,000 | 5032億3453万 | +3.2% |
11/29 | 206 | 212 | 205 | 210 | +3.75% | 13,839,000 | 4975億5361万 | +2.04% |
11/28 | 196 | 203 | 196 | 203 | +4.06% | 12,007,000 | 4795億6404万 | -2.13% |
11/27 | 194 | 198 | 193 | 195 | +1.41% | 10,761,000 | 4608億6436万 | -6.39% |
11/26 | 194 | 195 | 188 | 192 | -1.99% | 9,937,000 | 4544億7333万 | -8.57% |
11/22 | 190 | 196 | 189 | 196 | +3.93% | 8,847,000 | 4637億482万 | -7.59% |
11/21 | 186 | 191 | 184 | 189 | -1.77% | 12,737,000 | 4461億8866万 | -11.92% |
11/20 | 195 | 197 | 191 | 192 | -3.18% | 9,272,000 | 4542億3662万 | -11.16% |
11/19 | 197 | 202 | 193 | 198 | -0.55% | 16,396,000 | 4691億4903万 | -8.66% |
11/16 | 203 | 209 | 197 | 199 | -1.82% | 11,687,000 | 4717億5278万 | -9% |
11/15 | 195 | 205 | 194 | 203 | +4% | 19,175,000 | 4805億1086万 | -7.73% |
11/14 | 211 | 213 | 193 | 195 | -6.91% | 22,878,000 | 4620億4788万 | -12.07% |
11/13 | 204 | 210 | 202 | 210 | +0.62% | 15,684,000 | 4963億7009万 | -6.38% |
11/12 | 228 | 229 | 208 | 208 | -4.97% | 20,674,000 | 4932億9293万 | -7.79% |
11/09 | 15:30 業績予想値と実数値の差に関するお知らせ |
11/09 | 15:30 2019年3月期第2四半期決算短信〔日本基準〕(連結) |
11/09 | 224 | 226 | 218 | 219 | -1.79% | 10,727,000 | 5190億9376万 | -3.82% |
11/08 | 226 | 228 | 223 | 223 | +1.82% | 7,221,000 | 5285億6195万 | -2.91% |
11/07 | 217 | 222 | 216 | 219 | +1.29% | 10,182,000 | 5190億9376万 | -5.47% |
11/06 | 217 | 220 | 215 | 217 | -0.05% | 6,730,000 | 5124億6602万 | -7.48% |
11/05 | 215 | 220 | 215 | 217 | -0.41% | 7,559,000 | 5127億272万 | -8.22% |
11/02 | 214 | 218 | 212 | 218 | +1.54% | 8,934,000 | 5148億3307万 | -8.61% |
11/01 | 215 | 219 | 213 | 214 | -0.28% | 11,860,000 | 5070億2181万 | -10.75% |
10/31 | 210 | 215 | 209 | 215 | +4.58% | 15,889,000 | 5084億4204万 | -11.6% |
10/30 | 199 | 210 | 199 | 205 | +2.7% | 31,944,000 | 4861億9178万 | -16.16% |
10/29 | 211 | 213 | 200 | 200 | -4.81% | 19,056,000 | 4734億972万 | -19.03% |
10/26 | 215 | 216 | 209 | 210 | -2.05% | 14,057,000 | 4973億1691万 | -15.62% |
10/25 | 221 | 222 | 214 | 215 | -6.41% | 11,501,000 | 5077億3192万 | -14.54% |
10/24 | 232 | 232 | 228 | 229 | -0.48% | 7,984,000 | 5425億2754万 | -9.05% |
10/23 | 239 | 239 | 230 | 230 | -4.08% | 7,557,000 | 5451億3129万 | -8.97% |
10/22 | 237 | 241 | 235 | 240 | -0.62% | 7,240,000 | 5682億7668万 | -5.1% |
10/19 | 240 | 243 | 238 | 242 | +2.98% | 14,831,000 | 5718億2693万 | -4.51% |
10/18 | 240 | 242 | 234 | 235 | -1.72% | 13,792,000 | 5552億5910万 | -7.27% |
10/17 | 235 | 239 | 234 | 239 | +3.11% | 9,410,000 | 5649億6312万 | -5.65% |
10/16 | 234 | 236 | 229 | 232 | -2.32% | 8,715,000 | 5479億2192万 | -8.86% |
10/15 | 238 | 241 | 237 | 237 | -0.55% | 12,320,000 | 5609億3950万 | -6.69% |
10/12 | 232 | 239 | 232 | 238 | +0.8% | 13,237,000 | 5640億1638万 | -6.55% |
10/11 | 242 | 242 | 235 | 236 | -6.38% | 16,506,000 | 5595億1940万 | -7.29% |
10/10 | 252 | 256 | 251 | 253 | -0.55% | 16,817,000 | 5976億2542万 | -1.37% |
10/09 | 255 | 255 | 250 | 254 | -4.98% | 17,170,000 | 6009億3899万 | -0.82% |
10/05 | 270 | 271 | 266 | 267 | -0.89% | 9,517,000 | 6324億1787万 | +4.78% |
10/04 | 274 | 275 | 268 | 270 | -0.22% | 11,268,000 | 6380億9827万 | +6.14% |
10/03 | 273 | 276 | 269 | 270 | -0.81% | 10,196,000 | 6395億1837万 | +6.8% |
10/02 | 277 | 279 | 271 | 272 | 0% | 12,955,000 | 6447億2540万 | +8.1% |
10/01 | 271 | 274 | 268 | 272 | +2.21% | 7,722,000 | 6447億2540万 | +8.53% |
09/28 | 267 | 271 | 265 | 267 | +0.91% | 12,485,000 | 6307億6109万 | +7.03% |
09/27 | 269 | 272 | 264 | 264 | -3.08% | 8,357,000 | 6250億8069万 | +6.49% |
09/26 | 273 | 274 | 266 | 273 | +0.74% | 14,266,000 | 6449億6209万 | +10.77% |
09/25 | 258 | 271 | 258 | 271 | +6.04% | 19,171,000 | 6402億2842万 | +10.41% |
09/21 | 253 | 257 | 251 | 255 | +1.03% | 13,191,000 | 6037億7919万 | +4.98% |
09/20 | 253 | 255 | 251 | 253 | -0.79% | 7,455,000 | 5976億2542万 | +3.91% |
09/19 | 253 | 255 | 251 | 255 | +1.39% | 8,993,000 | 6023億5909万 | +4.73% |
09/18 | 247 | 253 | 245 | 251 | +3.04% | 8,923,000 | 5940億7517万 | +3.29% |
09/14 | 240 | 245 | 240 | 244 | +1.92% | 8,362,000 | 5765億6060万 | +0.25% |
09/13 | 239 | 243 | 238 | 239 | +0.42% | 6,149,000 | 5656億7317万 | -1.24% |
09/12 | 240 | 241 | 236 | 238 | -1.53% | 7,175,000 | 5633億633万 | -1.65% |
09/11 | 245 | 245 | 241 | 242 | -1.23% | 9,293,000 | 5720億6362万 | -0.12% |
09/10 | 244 | 247 | 243 | 245 | -1.37% | 5,497,000 | 5791億6412万 | +1.12% |
09/07 | 245 | 250 | 244 | 248 | +0.4% | 7,882,000 | 5872億1135万 | +2.52% |
09/06 | 245 | 248 | 244 | 247 | +0.65% | 7,953,000 | 5848億4452万 | +2.53% |
09/05 | 246 | 247 | 244 | 246 | -0.93% | 7,725,000 | 5810億5758万 | +1.87% |
09/04 | 252 | 252 | 246 | 248 | -2.56% | 8,371,000 | 5865億130万 | +2.82% |
09/03 | 252 | 256 | 251 | 254 | +2.33% | 11,378,000 | 6018億8572万 | +5.52% |
08/31 | 245 | 250 | 245 | 249 | +1.06% | 7,763,000 | 5881億5808万 | +3.11% |
08/30 | 247 | 248 | 244 | 246 | +0.12% | 6,319,000 | 5820億432万 | +2.03% |
08/29 | 245 | 248 | 243 | 246 | +0.45% | 6,404,000 | 5812億9427万 | +1.91% |
08/28 | 247 | 250 | 244 | 245 | -0.16% | 7,902,000 | 5786億9075万 | +1.45% |
08/27 | 241 | 245 | 240 | 245 | +2.04% | 7,565,000 | 5796億3748万 | +2.04% |
08/24 | 231 | 241 | 230 | 240 | +5.12% | 15,589,000 | 5680億4000万 | 0% |
08/23 | 224 | 229 | 222 | 228 | +1.2% | 12,398,000 | 5403億4805万 | -5.27% |
08/22 | 225 | 226 | 220 | 226 | -0.84% | 10,632,000 | 5339億5760万 | -6.39% |
08/21 | 229 | 230 | 226 | 228 | -2.53% | 11,345,000 | 5384億5458万 | -5.99% |
08/20 | 237 | 238 | 230 | 233 | -1.81% | 9,783,000 | 5524億1890万 | -3.95% |
08/17 | 244 | 244 | 236 | 238 | -2.42% | 11,875,000 | 5625億9628万 | -2.18% |
08/16 | 249 | 250 | 243 | 244 | -2.91% | 11,952,000 | 5765億6060万 | +0.25% |
08/15 | 251 | 251 | 245 | 251 | +0.08% | 11,549,000 | 5938億3849万 | +3.25% |
08/14 | 250 | 251 | 241 | 251 | +0.12% | 12,359,000 | 5933億6512万 | +3.6% |
08/13 | 249 | 261 | 249 | 250 | +5.3% | 19,198,000 | 5926億5507万 | +3.9% |
08/10 | 16:30 第三者割当による自己株式の処分に関するお知らせ(会社法第800条の規定に基づく子会社による親会社株式取得) |
08/10 | 15:30 2019年3月期第1四半期決算短信〔日本基準〕(連結) |
08/10 | 238 | 239 | 237 | 238 | -0.34% | 9,821,000 | 5628億3297万 | -1.33% |