2024 |
04/17 | 255 | 257 | 253 | 254 | +0.4% | 12,000 | 24億1406万 | -5.93% |
04/16 | 261 | 261 | 250 | 253 | -2.69% | 20,200 | 24億456万 | -6.3% |
04/15 | 260 | 262 | 259 | 260 | -1.14% | 20,000 | 24億7109万 | -3.7% |
04/12 | 273 | 276 | 262 | 263 | -4.36% | 82,400 | 24億9960万 | -2.23% |
04/11 | (IR情報)10:00 不正アクセス発生による社内システム障害に関する調査報告のお知らせ(開示事項の経過) |
04/11 | 279 | 279 | 273 | 275 | -2.48% | 16,900 | 26億1365万 | +2.23% |
04/10 | 285 | 292 | 282 | 282 | -1.05% | 57,200 | 26億8018万 | +4.83% |
04/09 | 291 | 291 | 279 | 285 | -0.7% | 36,900 | 27億869万 | +6.34% |
04/08 | 287 | 290 | 282 | 287 | +0.7% | 37,500 | 27億2770万 | +7.49% |
04/05 | 279 | 295 | 270 | 285 | 0% | 239,700 | 27億869万 | +7.14% |
04/04 | 288 | 288 | 280 | 285 | -1.04% | 37,600 | 27億869万 | +7.55% |
04/03 | 275 | 288 | 270 | 288 | +3.97% | 67,500 | 27億3720万 | +9.51% |
04/02 | 274 | 282 | 272 | 277 | +1.47% | 133,500 | 26億3266万 | +5.73% |
04/01 | (IR情報)15:30 不正アクセス発生による社内システム障害に関する調査報告のお知らせ |
04/01 | 271 | 275 | 267 | 273 | +0.37% | 48,800 | 25億9464万 | +4.2% |
03/29 | 277 | 284 | 272 | 272 | -2.16% | 45,300 | 25億8514万 | +3.42% |
03/28 | 274 | 280 | 274 | 278 | +1.46% | 35,700 | 26億4216万 | +6.51% |
03/27 | 272 | 275 | 270 | 274 | 0% | 27,800 | 26億415万 | +5.38% |
03/26 | 268 | 274 | 267 | 274 | +2.62% | 55,600 | 26億415万 | +6.2% |
03/25 | (IR情報)15:30 取締役の辞任に関するお知らせ |
03/25 | 265 | 273 | 261 | 267 | 0% | 43,500 | 25億3762万 | +3.89% |
03/22 | 266 | 270 | 264 | 267 | 0% | 38,800 | 25億3762万 | +4.3% |
03/21 | 264 | 267 | 264 | 267 | +1.14% | 13,500 | 25億3762万 | +4.71% |
03/19 | 261 | 268 | 260 | 264 | +1.54% | 38,500 | 25億910万 | +3.94% |
03/18 | 272 | 294 | 260 | 260 | +1.17% | 314,300 | 24億7109万 | +2.77% |
03/15 | 265 | 275 | 252 | 257 | +2.8% | 129,000 | 24億4257万 | +1.58% |
03/14 | 249 | 252 | 247 | 250 | +0.4% | 14,100 | 23億7605万 | -0.79% |
03/13 | 254 | 256 | 249 | 249 | -1.19% | 16,600 | 23億6654万 | -1.19% |
03/12 | 245 | 257 | 245 | 252 | +1.2% | 32,800 | 23億9505万 | -0.4% |
03/11 | 253 | 253 | 246 | 249 | -1.97% | 37,100 | 23億6654万 | -1.58% |
03/08 | 264 | 264 | 254 | 254 | -3.05% | 39,300 | 24億1406万 | +0.4% |
03/07 | 273 | 273 | 261 | 262 | -2.6% | 44,500 | 24億9010万 | +3.15% |
03/06 | 262 | 274 | 260 | 269 | +1.51% | 69,900 | 25億5662万 | +6.32% |
03/05 | 258 | 268 | 253 | 265 | +1.92% | 87,800 | 25億1861万 | +4.74% |
03/04 | 252 | 260 | 251 | 260 | +4.42% | 63,800 | 24億7109万 | +2.77% |
03/04 | (空売り報告)XTX Markets Pte Ltd 43,700株(0.45%)-0.1%義務消失 |
03/01 | 252 | 256 | 249 | 249 | -1.19% | 114,700 | 23億6654万 | -1.58% |
03/01 | (空売り報告)XTX Markets Pte Ltd 52,600株(0.55%)-0.09% |
02/29 | 258 | 266 | 251 | 252 | -1.18% | 160,500 | 23億9505万 | -0.4% |
02/29 | (空売り報告)XTX Markets Pte Ltd 60,900株(0.64%)+0.05% |
02/28 | 273 | 274 | 254 | 255 | -3.77% | 237,400 | 24億2357万 | +0.39% |
02/28 | (空売り報告)XTX Markets Pte Ltd 56,600株(0.59%)-0.09% |
02/27 | 271 | 278 | 262 | 265 | -4.33% | 302,400 | 25億1861万 | +4.33% |
02/27 | (空売り報告)XTX Markets Pte Ltd 65,300株(0.68%)-0.13% |
02/26 | 295 | 303 | 271 | 277 | -3.48% | 790,400 | 26億3266万 | +9.06% |
02/26 | (空売り報告)XTX Markets Pte Ltd 77,500株(0.81%)+0.09% |
02/22 | 241 | 313 | 241 | 287 | +23.18% | 7,113,800 | 27億2770万 | +13.44% |
02/22 | (空売り報告)XTX Markets Pte Ltd 68,900株(0.72%)新規 |
02/21 | 235 | 237 | 232 | 233 | -1.69% | 16,600 | 22億1447万 | -7.91% |
02/20 | 241 | 241 | 235 | 237 | -0.84% | 17,300 | 22億5249万 | -7.06% |
02/19 | 234 | 240 | 234 | 239 | +0.42% | 17,100 | 22億7150万 | -7.36% |
02/16 | 235 | 240 | 233 | 238 | 0% | 32,100 | 22億6199万 | -8.46% |
02/15 | 245 | 245 | 236 | 238 | -2.86% | 57,100 | 22億6199万 | -9.51% |
02/14 | 252 | 252 | 243 | 245 | -0.81% | 15,000 | 23億2852万 | -7.55% |
02/13 | 242 | 255 | 241 | 247 | +2.49% | 53,700 | 23億4753万 | -6.44% |
02/09 | 245 | 245 | 241 | 241 | -2.43% | 31,200 | 22億9051万 | -8.37% |
02/08 | 250 | 250 | 246 | 247 | -1.2% | 27,300 | 23億4753万 | -5.73% |
02/07 | 252 | 258 | 249 | 250 | -0.79% | 40,500 | 23億7605万 | -4.21% |
02/06 | 264 | 264 | 252 | 252 | -5.97% | 74,800 | 23億9505万 | -3.08% |
02/05 | (IR情報)15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
02/05 | 255 | 273 | 251 | 268 | +5.1% | 129,700 | 25億4712万 | +3.88% |
02/02 | 249 | 259 | 249 | 255 | +1.59% | 27,900 | 24億2357万 | -0.39% |
02/01 | 258 | 258 | 247 | 251 | -2.33% | 78,000 | 23億8555万 | -1.18% |
01/31 | 260 | 260 | 256 | 257 | -1.15% | 21,200 | 24億4257万 | +1.18% |
01/30 | 258 | 264 | 256 | 260 | +0.78% | 45,100 | 24億7109万 | +2.36% |
01/29 | 257 | 258 | 249 | 258 | +0.39% | 77,400 | 24億5208万 | +1.98% |
01/26 | 257 | 260 | 256 | 257 | -0.77% | 31,900 | 24億4257万 | +1.98% |
01/25 | 262 | 265 | 257 | 259 | -1.15% | 59,700 | 24億6158万 | +3.19% |
01/24 | 260 | 268 | 260 | 262 | +0.77% | 57,500 | 24億9010万 | +4.8% |
01/23 | 260 | 265 | 258 | 260 | +0.39% | 84,200 | 24億7109万 | +4.42% |
01/22 | 258 | 288 | 255 | 259 | -0.77% | 357,200 | 24億6158万 | +4.44% |
01/19 | 267 | 270 | 259 | 261 | -2.25% | 128,000 | 24億8059万 | +5.67% |
01/18 | 285 | 292 | 266 | 267 | -8.87% | 252,100 | 25億3762万 | +8.1% |
01/17 | 315 | 321 | 283 | 293 | +3.53% | 663,600 | 27億8473万 | +19.11% |
01/16 | (IR情報)16:00 株式会社エーアイと株式会社フュートレックの経営統合に関する基本合意書締結のお知らせ |
01/16 | 300 | 301 | 268 | 283 | -7.52% | 536,000 | 26億8968万 | +15.98% |
01/15 | 282 | 333 | 282 | 306 | +11.68% | 2,065,800 | 29億828万 | +25.93% |
01/12 | 285 | 307 | 271 | 274 | -14.91% | 1,057,400 | 26億415万 | +14.17% |
01/11 | 319 | 366 | 306 | 322 | +9.15% | 3,843,800 | 30億6035万 | +34.73% |
01/10 | 226 | 295 | 221 | 295 | +37.21% | 4,815,100 | 28億373万 | +25.53% |
01/09 | (IR情報)15:30 特別損失(投資有価証券評価損)の計上に関するお知らせ |
01/09 | 221 | 222 | 215 | 215 | -2.71% | 19,400 | 20億4340万 | -7.73% |
01/05 | 217 | 223 | 217 | 221 | +1.38% | 25,700 | 21億42万 | -5.56% |
01/04 | 219 | 219 | 213 | 218 | +1.4% | 23,900 | 20億7191万 | -7.23% |
2023 |
12/29 | 215 | 222 | 214 | 215 | -2.71% | 43,300 | 20億4340万 | -8.9% |
12/28 | 221 | 228 | 221 | 221 | -0.9% | 30,600 | 21億42万 | -6.75% |
12/27 | 211 | 225 | 206 | 223 | +5.69% | 119,100 | 21億1943万 | -5.91% |
12/26 | 212 | 213 | 202 | 211 | -1.4% | 115,700 | 20億538万 | -11.34% |
12/25 | 226 | 228 | 214 | 214 | -11.57% | 142,000 | 20億3389万 | -10.46% |
12/22 | (IR情報)16:30 通期連結業績予想の修正並びに役員報酬の減額に関するお知らせ |
12/22 | 253 | 253 | 240 | 242 | -4.35% | 76,300 | 23億1万 | +0.83% |
12/21 | 241 | 253 | 235 | 253 | +6.75% | 149,400 | 24億456万 | +5.42% |
12/20 | 239 | 241 | 237 | 237 | -1.25% | 28,200 | 22億5249万 | -0.84% |
12/19 | 233 | 242 | 232 | 240 | +3% | 49,000 | 22億8100万 | +0.42% |
12/18 | 235 | 235 | 233 | 233 | -0.85% | 10,600 | 22億1447万 | -2.51% |
12/15 | 234 | 237 | 233 | 235 | +0.43% | 37,500 | 22億3348万 | -1.67% |
12/14 | 235 | 239 | 234 | 234 | -0.43% | 6,600 | 22億2398万 | -2.09% |
12/13 | 236 | 237 | 233 | 235 | -0.42% | 12,100 | 22億3348万 | -2.08% |
12/12 | 240 | 241 | 236 | 236 | -1.67% | 9,500 | 22億4299万 | -1.67% |
12/11 | 244 | 245 | 238 | 240 | -1.64% | 15,300 | 22億8100万 | 0% |
12/08 | 251 | 252 | 237 | 244 | -1.61% | 45,300 | 23億1902万 | +1.67% |
12/07 | 249 | 274 | 241 | 248 | -1.59% | 243,600 | 23億5704万 | +3.33% |
12/06 | 247 | 256 | 244 | 252 | +4.13% | 73,500 | 23億9505万 | +5% |
12/05 | 243 | 254 | 242 | 242 | 0% | 78,500 | 23億1万 | +1.26% |
12/04 | 240 | 243 | 239 | 242 | +0.83% | 27,700 | 23億1万 | +1.26% |
12/01 | 241 | 241 | 238 | 240 | 0% | 15,700 | 22億8100万 | +0.42% |
11/30 | 239 | 244 | 230 | 240 | -0.41% | 59,300 | 22億8100万 | +0.42% |
11/29 | 240 | 243 | 238 | 241 | +1.26% | 5,000 | 22億9051万 | +0.84% |
11/28 | 237 | 238 | 236 | 238 | +0.42% | 3,200 | 22億6199万 | -0.42% |
11/27 | 240 | 240 | 235 | 237 | -0.42% | 12,800 | 22億5249万 | -1.25% |
11/24 | 240 | 240 | 238 | 238 | 0% | 4,300 | 22億6199万 | -0.83% |
11/22 | 240 | 241 | 238 | 238 | 0% | 6,100 | 22億6199万 | -0.83% |
11/21 | 238 | 240 | 234 | 238 | +0.42% | 14,000 | 22億6199万 | -0.83% |
11/20 | 234 | 237 | 232 | 237 | +0.42% | 21,300 | 22億5249万 | -1.25% |