2019 |
04/16 | 2,357 | 2,357 | 2,352 | 2,352 | +0.04% | 400 | 85億3776万 | -3.29% |
04/15 | 2,351 | 2,353 | 2,351 | 2,351 | -0.08% | 1,300 | 85億3413万 | -3.61% |
04/12 | 2,353 | 2,353 | 2,353 | 2,353 | -0.25% | 400 | 85億4139万 | -3.84% |
04/11 | 2,360 | 2,360 | 2,350 | 2,359 | -0.17% | 1,400 | 85億6317万 | -3.91% |
04/10 | 2,350 | 2,371 | 2,350 | 2,363 | -0.25% | 1,700 | 85億7769万 | -4.1% |
04/09 | 2,355 | 2,369 | 2,353 | 2,369 | +0.38% | 1,400 | 85億9947万 | -4.17% |
04/08 | 2,366 | 2,375 | 2,360 | 2,360 | -0.17% | 2,200 | 85億6680万 | -4.8% |
04/05 | 2,377 | 2,377 | 2,364 | 2,364 | -0.46% | 2,500 | 85億8132万 | -4.87% |
04/04 | 2,375 | 2,376 | 2,375 | 2,375 | +0.13% | 600 | 86億2125万 | -4.62% |
04/03 | 2,370 | 2,374 | 2,369 | 2,372 | +0.08% | 900 | 86億1036万 | -4.93% |
04/02 | 2,373 | 2,385 | 2,370 | 2,370 | -0.38% | 1,700 | 86億310万 | -5.24% |
04/01 | 2,372 | 2,385 | 2,371 | 2,379 | +0.38% | 1,600 | 86億3577万 | -5.07% |
03/29 | 2,385 | 2,385 | 2,368 | 2,370 | +0.21% | 2,000 | 86億310万 | -5.5% |
03/28 | 2,387 | 2,387 | 2,359 | 2,365 | -0.92% | 2,300 | 85億8495万 | -5.85% |
03/27 | 2,343 | 2,404 | 2,330 | 2,387 | -4.52% | 14,800 | 86億6481万 | -5.05% |
03/26 | 2,520 | 2,520 | 2,500 | 2,500 | -0.87% | 16,200 | 90億7500万 | -0.64% |
03/25 | 2,503 | 2,535 | 2,503 | 2,522 | -0.63% | 6,500 | 91億5486万 | +0.4% |
03/22 | 2,528 | 2,538 | 2,526 | 2,538 | +0.32% | 7,400 | 92億1294万 | +1.24% |
03/20 | 2,527 | 2,530 | 2,525 | 2,530 | 0% | 2,500 | 91億8390万 | +1.2% |
03/19 | 2,529 | 2,530 | 2,525 | 2,530 | +0.2% | 5,700 | 91億8390万 | +1.4% |
03/18 | 2,535 | 2,536 | 2,525 | 2,525 | -0.43% | 8,900 | 91億6575万 | +1.45% |
03/15 | 2,540 | 2,545 | 2,536 | 2,536 | -0.12% | 3,100 | 92億568万 | +2.13% |
03/14 | 2,549 | 2,549 | 2,539 | 2,539 | -0.43% | 2,400 | 92億1657万 | +2.46% |
03/13 | 2,551 | 2,551 | 2,542 | 2,550 | +0.16% | 1,700 | 92億5650万 | +3.07% |
03/12 | 2,532 | 2,551 | 2,531 | 2,546 | +0.59% | 3,800 | 92億4198万 | +3.12% |
03/11 | 2,557 | 2,559 | 2,531 | 2,531 | -0.2% | 2,300 | 91億8753万 | +2.72% |
03/08 | 2,551 | 2,560 | 2,528 | 2,536 | -1.01% | 3,000 | 92億568万 | +3.09% |
03/07 | 2,577 | 2,577 | 2,562 | 2,562 | -0.5% | 1,900 | 93億6万 | +4.36% |
03/06 | 2,575 | 2,582 | 2,560 | 2,575 | +0.31% | 5,500 | 93億4725万 | +5.14% |
03/05 | 2,540 | 2,567 | 2,540 | 2,567 | +1.26% | 6,100 | 93億1821万 | +5.08% |
03/04 | 2,512 | 2,540 | 2,512 | 2,535 | +1% | 10,300 | 92億205万 | +3.98% |
03/01 | 2,510 | 2,517 | 2,510 | 2,510 | +0.04% | 3,500 | 91億1130万 | +3.16% |
02/28 | 2,501 | 2,509 | 2,500 | 2,509 | +0.32% | 2,000 | 91億767万 | +3.29% |
02/27 | 2,497 | 2,510 | 2,497 | 2,501 | -0.2% | 3,400 | 90億7863万 | +3.09% |
02/26 | 2,499 | 2,506 | 2,490 | 2,506 | +0.24% | 5,300 | 90億9678万 | +3.47% |
02/25 | 2,468 | 2,500 | 2,468 | 2,500 | +2.42% | 5,900 | 90億7500万 | +3.39% |
02/22 | 2,458 | 2,458 | 2,441 | 2,441 | -0.37% | 1,200 | 88億6083万 | +1.08% |
02/21 | 2,432 | 2,450 | 2,432 | 2,450 | +0.86% | 700 | 88億9350万 | +1.49% |
02/20 | 2,415 | 2,450 | 2,415 | 2,429 | +0.37% | 1,600 | 88億1727万 | +0.7% |
02/19 | 2,412 | 2,440 | 2,412 | 2,420 | +0.04% | 2,000 | 87億8460万 | +0.37% |
02/18 | 2,420 | 2,420 | 2,395 | 2,419 | +1.64% | 1,500 | 87億8097万 | +0.29% |
02/15 | 2,378 | 2,398 | 2,376 | 2,380 | +0.17% | 2,000 | 86億3940万 | -1.33% |
02/14 | 2,390 | 2,390 | 2,375 | 2,376 | -0.59% | 3,000 | 86億2488万 | -1.61% |
02/13 | 2,381 | 2,390 | 2,378 | 2,390 | +0.38% | 6,700 | 86億7570万 | -1.16% |
02/12 | (IR情報)15:00 平成31年3月期第3四半期決算短信〔日本基準〕(連結) |
02/12 | 2,436 | 2,436 | 2,380 | 2,381 | -0.54% | 6,000 | 86億4303万 | -1.61% |
02/08 | 2,444 | 2,444 | 2,390 | 2,394 | -0.62% | 6,100 | 86億9022万 | -1.2% |
02/07 | 2,424 | 2,450 | 2,409 | 2,409 | -0.66% | 4,300 | 87億4467万 | -0.66% |
02/06 | 2,430 | 2,435 | 2,424 | 2,425 | -0.21% | 1,100 | 88億275万 | -0.12% |
02/05 | 2,440 | 2,440 | 2,424 | 2,430 | -0.04% | 1,500 | 88億2090万 | +0.21% |
02/04 | 2,441 | 2,441 | 2,410 | 2,431 | +0.45% | 3,600 | 88億2453万 | +0.5% |
02/01 | 2,436 | 2,440 | 2,418 | 2,420 | 0% | 2,900 | 87億8460万 | +0.08% |
01/31 | 2,429 | 2,430 | 2,416 | 2,420 | +0.21% | 1,100 | 87億8460万 | -0.04% |
01/30 | (IR情報)16:10 名古屋証券取引所市場第二部上場承認に関するお知らせ |
01/30 | 2,412 | 2,442 | 2,412 | 2,415 | +0.42% | 2,200 | 87億6645万 | -0.33% |
01/29 | 2,445 | 2,445 | 2,400 | 2,405 | -1.56% | 7,700 | 87億3015万 | -0.91% |
01/28 | 2,443 | 2,443 | 2,440 | 2,443 | +1.03% | 1,200 | 88億6809万 | +0.49% |
01/25 | 2,416 | 2,418 | 2,416 | 2,418 | +0.08% | 900 | 87億7734万 | -0.66% |
01/24 | 2,443 | 2,443 | 2,416 | 2,416 | -0.17% | 1,900 | 87億7008万 | -0.94% |
01/23 | 2,420 | 2,420 | 2,415 | 2,420 | +0.37% | 700 | 87億8460万 | -0.94% |
01/22 | 2,419 | 2,419 | 2,410 | 2,411 | -0.33% | 700 | 87億5193万 | -1.47% |
01/21 | 2,423 | 2,424 | 2,410 | 2,419 | +0.42% | 1,700 | 87億8097万 | -1.31% |
01/18 | 2,408 | 2,420 | 2,408 | 2,409 | +0.04% | 500 | 87億4467万 | -1.87% |
01/17 | 2,432 | 2,432 | 2,408 | 2,408 | -0.29% | 1,700 | 87億4104万 | -2.11% |
01/16 | 2,408 | 2,427 | 2,408 | 2,415 | +0.33% | 1,500 | 87億6645万 | -1.99% |
01/15 | 2,429 | 2,429 | 2,406 | 2,407 | -0.82% | 1,600 | 87億3741万 | -2.47% |
01/11 | 2,430 | 2,437 | 2,427 | 2,427 | -0.12% | 700 | 88億1001万 | -1.9% |
01/10 | 2,452 | 2,457 | 2,426 | 2,430 | -0.9% | 2,200 | 88億2090万 | -2.02% |
01/09 | 2,450 | 2,460 | 2,425 | 2,452 | +0.08% | 1,100 | 89億76万 | -1.29% |
01/08 | 2,455 | 2,464 | 2,450 | 2,450 | -0.2% | 900 | 88億9350万 | -1.53% |
01/07 | 2,470 | 2,470 | 2,455 | 2,455 | +0.61% | 900 | 89億1165万 | -1.48% |
01/04 | 2,410 | 2,445 | 2,391 | 2,440 | -0.45% | 3,000 | 88億5720万 | -2.24% |
2018 |
12/28 | 2,474 | 2,475 | 2,410 | 2,451 | -0.93% | 800 | 88億9713万 | -1.96% |
12/27 | 2,495 | 2,495 | 2,400 | 2,474 | +5.28% | 2,000 | 89億8062万 | -1.12% |
12/26 | 2,295 | 2,396 | 2,295 | 2,350 | +2.98% | 2,200 | 85億3050万 | -6.19% |
12/25 | 2,300 | 2,350 | 2,200 | 2,282 | -5.9% | 10,200 | 82億8366万 | -9.23% |
12/21 | 2,450 | 2,450 | 2,410 | 2,425 | -1.9% | 5,600 | 88億275万 | -4% |
12/20 | 2,485 | 2,502 | 2,472 | 2,472 | -0.4% | 2,900 | 89億7336万 | -2.37% |
12/19 | 2,510 | 2,510 | 2,482 | 2,482 | -1.12% | 2,100 | 90億966万 | -2.13% |
12/18 | 2,503 | 2,512 | 2,501 | 2,510 | -0.12% | 2,000 | 91億1130万 | -1.22% |
12/17 | 2,523 | 2,523 | 2,511 | 2,513 | -0.44% | 3,700 | 91億2219万 | -1.22% |
12/14 | 2,524 | 2,524 | 2,511 | 2,524 | 0% | 1,500 | 91億6212万 | -0.94% |
12/13 | 2,525 | 2,525 | 2,524 | 2,524 | 0% | 500 | 91億6212万 | -1.02% |
12/12 | 2,520 | 2,529 | 2,511 | 2,524 | +0.6% | 1,600 | 91億6212万 | -1.1% |
12/11 | 2,512 | 2,522 | 2,509 | 2,509 | -0.12% | 1,800 | 91億767万 | -1.72% |
12/10 | 2,511 | 2,529 | 2,511 | 2,512 | -0.67% | 900 | 91億1856万 | -1.64% |
12/07 | 2,518 | 2,529 | 2,516 | 2,529 | +0.2% | 700 | 91億8027万 | -1.02% |
12/06 | 2,525 | 2,530 | 2,520 | 2,524 | +0.36% | 1,100 | 91億6212万 | -1.29% |
12/05 | 2,515 | 2,544 | 2,505 | 2,515 | -0.63% | 3,600 | 91億2945万 | -1.6% |
12/04 | 2,550 | 2,551 | 2,531 | 2,531 | -0.82% | 2,500 | 91億8753万 | -1.02% |
12/03 | 2,555 | 2,570 | 2,550 | 2,552 | -0.31% | 2,100 | 92億6376万 | -0.16% |
11/30 | 2,550 | 2,565 | 2,540 | 2,560 | +0.39% | 1,900 | 92億9280万 | +0.2% |
11/29 | 2,543 | 2,560 | 2,543 | 2,550 | +0.28% | 1,400 | 92億5650万 | -0.16% |
11/28 | 2,550 | 2,565 | 2,541 | 2,543 | -0.31% | 1,600 | 92億3109万 | -0.39% |
11/27 | 2,549 | 2,570 | 2,535 | 2,551 | +0.08% | 1,700 | 92億6013万 | 0% |
11/26 | 2,549 | 2,550 | 2,530 | 2,549 | +0.51% | 1,200 | 92億5287万 | 0% |
11/22 | 2,559 | 2,559 | 2,516 | 2,536 | +0.79% | 2,500 | 92億568万 | -0.43% |
11/21 | 2,554 | 2,554 | 2,516 | 2,516 | -1.49% | 3,800 | 91億3308万 | -1.22% |
11/20 | 2,560 | 2,570 | 2,554 | 2,554 | -0.62% | 1,300 | 92億7102万 | +0.24% |
11/19 | 2,575 | 2,575 | 2,565 | 2,570 | -0.19% | 1,700 | 93億2910万 | +0.86% |
11/16 | 2,578 | 2,590 | 2,575 | 2,575 | -0.12% | 2,800 | 93億4725万 | +1.14% |
11/15 | 2,578 | 2,586 | 2,577 | 2,578 | -0.04% | 600 | 93億5814万 | +1.42% |
11/12 | (IR情報)15:00 平成31年3月期第2四半期決算短信〔日本基準〕(連結) |