| 2025 |
| 04/15 | 1,694 | 1,708 | 1,681 | 1,699 | +2.16% | 2,002,100 | 1兆1537億 | +0.35% |
| 04/14 | 16:40 ストックオプション(新株予約権)の発行内容確定に関するお知らせ |
| 04/14 | 1,649 | 1,685 | 1,639 | 1,663 | +0.85% | 2,009,100 | 1兆1293億 | -1.83% |
| 04/11 | 1,540 | 1,650 | 1,540 | 1,649 | -1.02% | 3,806,500 | 1兆1197億 | -2.83% |
| 04/10 | 1,680 | 1,684 | 1,645 | 1,666 | +7.35% | 3,067,100 | 1兆1313億 | -2.17% |
| 04/09 | 1,572 | 1,580 | 1,537 | 1,552 | -3.6% | 4,334,600 | 1兆539億 | -9.08% |
| 04/08 | 1,557 | 1,617 | 1,551 | 1,610 | +6.13% | 3,542,600 | 1兆933億 | -6.23% |
| 04/07 | 1,471 | 1,546 | 1,441 | 1,517 | -4.05% | 6,523,700 | 1兆301億 | -12.01% |
| 04/04 | 1,624 | 1,649 | 1,560 | 1,581 | -3.83% | 4,527,700 | 1兆736億 | -8.82% |
| 04/03 | 1,597 | 1,644 | 1,579 | 1,644 | -0.72% | 4,184,200 | 1兆1164億 | -5.63% |
| 04/02 | 1,710 | 1,710 | 1,653 | 1,656 | -1.95% | 2,416,100 | 1兆1245億 | -5.48% |
| 04/01 | 1,703 | 1,721 | 1,689 | 1,689 | -0.76% | 2,290,800 | 1兆1469億 | -4.36% |
| 03/31 | 1,701 | 1,715 | 1,677 | 1,702 | -2.01% | 3,540,200 | 1兆1557億 | -4.33% |
| 03/28 | 15:30 ストックオプション(新株予約権)の付与に関するお知らせ |
| 03/28 | 1,766 | 1,781 | 1,720 | 1,737 | -0.74% | 2,972,100 | 1兆1795億 | -2.91% |
| 03/27 | 1,705 | 1,762 | 1,703 | 1,750 | +2.52% | 4,080,100 | 1兆1883億 | -2.51% |
| 03/26 | 1,704 | 1,717 | 1,694 | 1,707 | +0.59% | 2,687,800 | 1兆1591億 | -5.06% |
| 03/25 | 1,727 | 1,736 | 1,693 | 1,697 | -1.74% | 4,034,800 | 1兆1523億 | -5.67% |
| 03/24 | 1,735 | 1,756 | 1,717 | 1,727 | +0.17% | 2,602,800 | 1兆1727億 | -4.22% |
| 03/21 | 1,754 | 1,785 | 1,724 | 1,724 | -3.47% | 4,589,200 | 1兆1707億 | -4.54% |
| 03/19 | 1,847 | 1,865 | 1,777 | 1,786 | -4.44% | 4,884,800 | 1兆2128億 | -0.94% |
| 03/18 | 1,849 | 1,878 | 1,825 | 1,869 | +4.36% | 4,593,400 | 1兆2691億 | +4.53% |
| 03/17 | 1,790 | 1,805 | 1,759 | 1,791 | +2.05% | 2,729,600 | 1兆2162億 | +1.3% |
| 03/14 | 1,721 | 1,761 | 1,714 | 1,755 | +2.33% | 4,303,700 | 1兆1917億 | +0.17% |
| 03/13 | 1,753 | 1,761 | 1,715 | 1,715 | -0.52% | 3,830,800 | 1兆1646億 | -1.21% |
| 03/12 | 1,705 | 1,756 | 1,702 | 1,724 | +1.11% | 3,676,100 | 1兆1707億 | +0.12% |
| 03/11 | 1,711 | 1,736 | 1,683 | 1,705 | -1.79% | 4,037,300 | 1兆1578億 | -0.12% |
| 03/10 | 1,748 | 1,768 | 1,723 | 1,736 | -0.4% | 3,051,300 | 1兆1788億 | +2.36% |
| 03/07 | 1,771 | 1,785 | 1,732 | 1,743 | -2.3% | 2,980,400 | 1兆1836億 | +3.5% |
| 03/06 | 1,795 | 1,820 | 1,779 | 1,784 | +0.62% | 4,315,000 | 1兆2114億 | +6.7% |
| 03/05 | 16:00 イーウェルの株式取得(連結子会社化)について(補足資料) |
| 03/05 | 16:00 株式会社イーウェルの株式の取得(連結子会社化)に関するお知らせ |
| 03/05 | 1,779 | 1,790 | 1,734 | 1,773 | -1.01% | 3,993,400 | 1兆2040億 | +6.87% |
| 03/04 | 1,775 | 1,806 | 1,757 | 1,791 | -0.11% | 3,917,700 | 1兆2162億 | +8.81% |
| 03/03 | 1,797 | 1,828 | 1,784 | 1,793 | +1.76% | 4,627,900 | 1兆2175億 | +9.87% |
| 02/28 | 1,792 | 1,813 | 1,747 | 1,762 | -1.56% | 6,976,700 | 1兆1965億 | +8.9% |
| 02/27 | 1,893 | 1,915 | 1,785 | 1,790 | -5.44% | 9,615,400 | 1兆2155億 | +11.46% |
| 02/26 | 1,948 | 1,987 | 1,852 | 1,893 | -5.3% | 10,180,300 | 1兆2854億 | +19.13% |
| 02/25 | 1,975 | 2,047 | 1,971 | 1,999 | -1.28% | 7,506,100 | 1兆3574億 | +27.41% |
| 02/21 | 1,965 | 2,025 | 1,944 | 2,025 | +3.79% | 11,986,500 | 1兆3751億 | +31.07% |
| 02/20 | 1,895 | 1,954 | 1,885 | 1,951 | +3.34% | 8,476,200 | 1兆3248億 | +28.27% |
| 02/19 | 1,835 | 1,908 | 1,814 | 1,888 | +3.62% | 9,491,900 | 1兆2820億 | +25.87% |
| 02/18 | 1,736 | 1,826 | 1,731 | 1,822 | +4.95% | 8,445,900 | 1兆2372億 | +22.86% |
| 02/17 | 1,790 | 1,805 | 1,734 | 1,736 | -3.02% | 5,941,300 | 1兆1788億 | +18.42% |
| 02/14 | 1,800 | 1,849 | 1,773 | 1,790 | -0.83% | 10,358,000 | 1兆2155億 | +23.11% |
| 02/13 | 1,668 | 1,828 | 1,665 | 1,805 | +8.8% | 18,060,500 | 1兆2257億 | +25.43% |
| 02/12 | 1,591 | 1,675 | 1,554 | 1,659 | +19.27% | 18,155,200 | 1兆1265億 | +16.5% |
| 02/10 | 15:30 2025年3月期第3四半期決算説明資料 |
| 02/10 | 15:30 2025年3月期第3四半期決算短信[IFRS](連結) |
| 02/10 | 1,391 | 1,412 | 1,385 | 1,391 | +1.02% | 2,630,700 | 9445億9735万 | -1.49% |
| 02/07 | 1,386 | 1,404 | 1,376 | 1,377 | -1.29% | 2,265,700 | 9350億9026万 | -2.48% |
| 02/06 | 1,355 | 1,404 | 1,354 | 1,395 | +2.57% | 2,542,500 | 9473億1367万 | -1.27% |
| 02/05 | 1,359 | 1,366 | 1,346 | 1,360 | +0.59% | 3,198,500 | 9235億4594万 | -3.68% |
| 02/04 | 1,385 | 1,389 | 1,348 | 1,352 | -0.22% | 3,609,000 | 9181億1332万 | -4.25% |
| 02/03 | 1,365 | 1,379 | 1,332 | 1,355 | -4.58% | 5,519,900 | 9201億5055万 | -4.1% |
| 01/31 | 1,435 | 1,442 | 1,415 | 1,420 | -1.39% | 2,227,700 | 9642億9061万 | +0.42% |
| 01/30 | 1,434 | 1,443 | 1,423 | 1,440 | -0.76% | 1,970,100 | 9778億7217万 | +1.98% |
| 01/29 | 18:45 連結子会社の業績予想の修正に関するお知らせ |
| 01/29 | 1,470 | 1,482 | 1,448 | 1,451 | -0.48% | 2,356,500 | 9853億4203万 | +3.05% |
| 01/28 | 1,450 | 1,476 | 1,443 | 1,458 | +1.32% | 2,511,400 | 9900億9557万 | +3.7% |
| 01/27 | 1,460 | 1,479 | 1,439 | 1,439 | -0.42% | 2,732,200 | 9771億9309万 | +2.49% |
| 01/24 | 1,457 | 1,473 | 1,439 | 1,445 | +0.35% | 2,309,100 | 9812億6756万 | +3.07% |
| 01/23 | 1,430 | 1,443 | 1,406 | 1,440 | -1.17% | 4,354,900 | 9778億7217万 | +2.71% |
| 01/22 | 1,400 | 1,460 | 1,394 | 1,457 | +5.2% | 3,913,100 | 9894億1650万 | +3.92% |
| 01/21 | 1,400 | 1,401 | 1,370 | 1,385 | -0.5% | 2,184,800 | 9405億2289万 | -1.14% |
| 01/20 | 1,391 | 1,399 | 1,376 | 1,392 | -0.14% | 1,831,700 | 9452億7643万 | -0.78% |
| 01/17 | 1,412 | 1,420 | 1,387 | 1,394 | -1.9% | 2,312,500 | 9466億3459万 | -0.85% |
| 01/16 | 1,454 | 1,469 | 1,413 | 1,421 | -0.7% | 2,928,400 | 9649億6969万 | +0.92% |
| 01/15 | 1,450 | 1,461 | 1,421 | 1,431 | -1.65% | 4,938,800 | 9717億6047万 | +1.49% |
| 01/14 | 1,440 | 1,476 | 1,425 | 1,455 | +3.19% | 6,682,900 | 9880億5834万 | +2.97% |
| 01/10 | 1,423 | 1,428 | 1,403 | 1,410 | -1.19% | 2,566,500 | 9574億9983万 | -0.35% |
| 01/09 | 1,410 | 1,432 | 1,392 | 1,427 | +0.42% | 2,958,100 | 9690億4416万 | +0.63% |
| 01/08 | 1,410 | 1,425 | 1,388 | 1,421 | +0.35% | 2,863,300 | 9649億6969万 | +0.14% |
| 01/07 | 1,394 | 1,416 | 1,375 | 1,416 | +3.13% | 2,769,800 | 9615億7430万 | -0.35% |
| 01/06 | 1,398 | 1,425 | 1,370 | 1,373 | -1.72% | 3,320,100 | 9323億7395万 | -3.51% |
| 2024 |
| 12/30 | 1,408 | 1,415 | 1,390 | 1,397 | -0.36% | 2,101,800 | 9486億7182万 | -2.03% |
| 12/27 | 1,377 | 1,416 | 1,376 | 1,402 | +3.09% | 3,348,800 | 9520億6721万 | -1.75% |
| 12/26 | 1,358 | 1,373 | 1,347 | 1,360 | -0.51% | 2,435,700 | 9235億4594万 | -4.76% |
| 12/25 | 1,390 | 1,406 | 1,354 | 1,367 | -0.65% | 2,838,400 | 9282億9948万 | -4.47% |
| 12/24 | 1,387 | 1,393 | 1,363 | 1,376 | 0% | 1,888,400 | 9344億1119万 | -3.84% |
| 12/23 | 1,376 | 1,397 | 1,368 | 1,376 | +0.73% | 2,490,600 | 9344億1022万 | -3.84% |
| 12/20 | 1,360 | 1,404 | 1,358 | 1,366 | +1.11% | 3,620,900 | 9276億1945万 | -4.41% |
| 12/19 | 1,350 | 1,372 | 1,339 | 1,351 | -2.88% | 4,326,000 | 9174億3329万 | -5.13% |
| 12/18 | 1,411 | 1,416 | 1,387 | 1,391 | -1% | 2,308,300 | 9445億9638万 | -2.18% |
| 12/17 | 1,405 | 1,418 | 1,381 | 1,405 | +0.07% | 2,782,900 | 9541億346万 | -1.13% |
| 12/16 | 1,415 | 1,426 | 1,387 | 1,404 | -1.47% | 2,635,900 | 9534億2438万 | -1.13% |
| 12/13 | 1,417 | 1,447 | 1,417 | 1,425 | -1.38% | 2,857,000 | 9676億8501万 | +0.42% |
| 12/12 | 1,437 | 1,454 | 1,434 | 1,445 | +1.55% | 2,511,100 | 9812億6655万 | +1.9% |
| 12/11 | 1,447 | 1,448 | 1,415 | 1,423 | -1.86% | 2,479,500 | 9663億2685万 | +0.42% |
| 12/10 | 1,481 | 1,489 | 1,444 | 1,450 | -0.68% | 2,084,300 | 9846億6194万 | +2.04% |
| 12/09 | 1,461 | 1,467 | 1,439 | 1,460 | +0.34% | 2,272,700 | 9914億5271万 | +2.6% |
| 12/06 | 1,460 | 1,483 | 1,435 | 1,455 | -1.02% | 2,853,600 | 9880億5732万 | +2.03% |
| 12/05 | 1,492 | 1,499 | 1,464 | 1,470 | -1.93% | 2,860,700 | 9982億4348万 | +2.73% |
| 12/04 | 1,475 | 1,499 | 1,447 | 1,499 | +0.27% | 3,055,600 | 1兆179億 | +3.67% |
| 12/03 | 1,500 | 1,517 | 1,480 | 1,495 | +0.27% | 3,555,300 | 1兆152億 | +2.47% |
| 12/02 | 1,461 | 1,498 | 1,446 | 1,491 | +2.83% | 4,114,500 | 1兆125億 | +1.64% |
| 11/29 | 1,449 | 1,464 | 1,417 | 1,450 | -1.43% | 4,075,300 | 9846億6194万 | -1.56% |
| 11/28 | 1,474 | 1,485 | 1,453 | 1,471 | +0.27% | 2,617,400 | 9989億2256万 | -0.61% |
| 11/27 | 1,450 | 1,484 | 1,435 | 1,467 | +0.07% | 4,118,900 | 9962億625万 | -1.34% |
| 11/26 | 1,426 | 1,466 | 1,402 | 1,466 | +4.05% | 5,763,800 | 9955億2717万 | -1.94% |
| 11/25 | 1,447 | 1,449 | 1,391 | 1,409 | -1.12% | 6,404,100 | 9568億1977万 | -6.5% |
| 11/22 | 1,450 | 1,467 | 1,423 | 1,425 | -0.9% | 7,440,100 | 9676億8501万 | -6.25% |
| 11/21 | 1,373 | 1,451 | 1,370 | 1,438 | +4.43% | 8,068,900 | 9765億208万 | -6.14% |
| 11/20 | 1,400 | 1,411 | 1,367 | 1,377 | +0.95% | 5,315,600 | 9350億7883万 | -10.76% |
| 11/19 | 1,325 | 1,372 | 1,314 | 1,364 | +3.33% | 5,839,300 | 9262億5093万 | -12.45% |
| 11/18 | 1,251 | 1,325 | 1,248 | 1,320 | +5.6% | 8,383,000 | 8963億7187万 | -16.03% |
| 11/15 | 1,291 | 1,298 | 1,249 | 1,250 | -3.18% | 7,630,600 | 8488億3700万 | -21.33% |
| 11/12 | 15:30 (訂正)「株式会社エラン株式(証券コード:6099)に対する公開買付けの結果及び子会社の異動に関するお知らせ」の一部訂正について |
