2024 |
04/23 | 1,435 | 1,497 | 1,408 | 1,452 | +1.18% | 3,800 | 51億8364万 | +3.94% |
04/22 | 1,400 | 1,449 | 1,400 | 1,435 | +2.87% | 1,400 | 51億2295万 | +3.02% |
04/19 | 1,367 | 1,398 | 1,360 | 1,395 | +1.31% | 3,600 | 49億8015万 | +0.36% |
04/18 | 1,352 | 1,377 | 1,352 | 1,377 | +0.51% | 2,400 | 49億1589万 | -0.94% |
04/17 | 1,348 | 1,370 | 1,348 | 1,370 | +1.56% | 900 | 48億9090万 | -1.37% |
04/16 | 1,351 | 1,352 | 1,349 | 1,349 | +0.22% | 1,500 | 48億1593万 | -2.95% |
04/15 | 1,363 | 1,389 | 1,343 | 1,346 | -3.37% | 3,300 | 48億522万 | -3.17% |
04/12 | 1,401 | 1,401 | 1,393 | 1,393 | -0.92% | 200 | 49億7301万 | +0.22% |
04/10 | 1,393 | 1,406 | 1,393 | 1,406 | +0.93% | 400 | 50億1942万 | +1.3% |
04/09 | 1,386 | 1,397 | 1,380 | 1,393 | +0.51% | 2,100 | 49億7301万 | +0.51% |
04/08 | 1,385 | 1,401 | 1,385 | 1,386 | -0.43% | 500 | 49億4802万 | 0% |
04/05 | 1,380 | 1,396 | 1,380 | 1,392 | +0.29% | 500 | 49億6944万 | +0.51% |
04/03 | 1,393 | 1,397 | 1,388 | 1,388 | -0.64% | 500 | 49億5516万 | +0.29% |
04/02 | 1,429 | 1,429 | 1,397 | 1,397 | -2.31% | 500 | 49億8729万 | +0.94% |
04/01 | 1,430 | 1,430 | 1,430 | 1,430 | +0.07% | 200 | 51億510万 | +3.4% |
03/29 | 1,414 | 1,429 | 1,383 | 1,429 | +3.25% | 1,000 | 51億153万 | +3.4% |
03/28 | 1,363 | 1,405 | 1,363 | 1,384 | -1.21% | 600 | 49億4088万 | +0.14% |
03/27 | 1,408 | 1,435 | 1,401 | 1,401 | -2.57% | 2,100 | 50億157万 | +1.23% |
03/26 | 1,440 | 1,440 | 1,420 | 1,438 | -0.07% | 800 | 51億3366万 | +3.68% |
03/25 | 1,428 | 1,439 | 1,397 | 1,439 | +0.63% | 2,100 | 51億3723万 | +3.75% |
03/22 | 1,370 | 1,430 | 1,361 | 1,430 | +3.7% | 1,600 | 51億510万 | +3.03% |
03/21 | 1,379 | 1,380 | 1,378 | 1,379 | -0.36% | 700 | 49億2303万 | -0.65% |
03/19 | 1,354 | 1,384 | 1,354 | 1,384 | +1.39% | 700 | 49億4088万 | -0.65% |
03/18 | 1,356 | 1,373 | 1,356 | 1,365 | +0.74% | 800 | 48億7305万 | -2.22% |
03/14 | 1,335 | 1,358 | 1,335 | 1,355 | -0.73% | 1,800 | 48億3735万 | -3.21% |
03/13 | 1,358 | 1,366 | 1,357 | 1,365 | -0.44% | 700 | 48億7305万 | -2.78% |
03/12 | 1,376 | 1,376 | 1,346 | 1,371 | -0.8% | 1,400 | 48億9447万 | -2.7% |
03/11 | 1,344 | 1,382 | 1,343 | 1,382 | +1.69% | 2,200 | 49億3374万 | -2.19% |
03/08 | 1,360 | 1,391 | 1,356 | 1,359 | -1.52% | 4,800 | 48億5163万 | -4.09% |
03/07 | 1,366 | 1,382 | 1,366 | 1,380 | +1.25% | 3,200 | 49億2660万 | -2.95% |
03/06 | 1,353 | 1,365 | 1,349 | 1,363 | +1.49% | 2,700 | 48億6591万 | -4.35% |
03/05 | 1,336 | 1,343 | 1,326 | 1,343 | -0.44% | 2,800 | 47億9451万 | -6.02% |
03/04 | 1,351 | 1,366 | 1,324 | 1,349 | -0.15% | 5,100 | 48億1593万 | -5.99% |
03/01 | 1,381 | 1,383 | 1,331 | 1,351 | -2.17% | 10,700 | 48億2307万 | -6.25% |
02/29 | 1,365 | 1,381 | 1,347 | 1,381 | +0.95% | 3,300 | 49億3017万 | -4.69% |
02/28 | 1,359 | 1,384 | 1,340 | 1,368 | +0.59% | 11,500 | 48億8376万 | -5.85% |
02/27 | 1,389 | 1,390 | 1,340 | 1,360 | -2.02% | 8,000 | 48億5520万 | -6.72% |
02/26 | 1,391 | 1,391 | 1,350 | 1,388 | +0.58% | 7,000 | 49億5516万 | -5.13% |
02/22 | 1,411 | 1,424 | 1,380 | 1,380 | -2.06% | 8,200 | 49億2660万 | -5.8% |
02/21 | 1,411 | 1,451 | 1,390 | 1,409 | -1.81% | 6,600 | 50億3013万 | -4.15% |
02/20 | 1,434 | 1,459 | 1,420 | 1,435 | +0.07% | 5,700 | 51億2295万 | -2.45% |
02/19 | 1,433 | 1,456 | 1,420 | 1,434 | -1.92% | 3,500 | 51億1938万 | -2.58% |
02/16 | 1,419 | 1,462 | 1,415 | 1,462 | +0.97% | 1,500 | 52億1934万 | -0.75% |
02/15 | 1,443 | 1,448 | 1,425 | 1,448 | +0.07% | 700 | 51億6936万 | -1.76% |
02/14 | 1,428 | 1,447 | 1,420 | 1,447 | -0.21% | 3,800 | 51億6579万 | -1.83% |
02/13 | 1,473 | 1,486 | 1,426 | 1,450 | -2.62% | 8,200 | 51億7650万 | -1.49% |
02/09 | 1,462 | 1,489 | 1,462 | 1,489 | +1.92% | 2,200 | 53億1573万 | +1.22% |
02/08 | 1,461 | 1,473 | 1,459 | 1,461 | -0.48% | 1,200 | 52億1577万 | -0.41% |
02/07 | 1,450 | 1,470 | 1,450 | 1,468 | +0.14% | 2,200 | 52億4076万 | +0.2% |
02/06 | 1,481 | 1,495 | 1,451 | 1,466 | -1.01% | 6,400 | 52億3362万 | +0.34% |
02/05 | 1,500 | 1,511 | 1,452 | 1,481 | +1.3% | 3,200 | 52億8717万 | +1.65% |
02/02 | (IR情報)15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
02/02 | 1,489 | 1,493 | 1,459 | 1,462 | -1.81% | 2,800 | 52億1934万 | +0.69% |
02/01 | 1,476 | 1,496 | 1,450 | 1,489 | +0.88% | 3,500 | 53億1573万 | +2.83% |
01/31 | 1,460 | 1,476 | 1,460 | 1,476 | +0.34% | 1,600 | 52億6932万 | +2.29% |
01/30 | 1,464 | 1,471 | 1,459 | 1,471 | +0.41% | 700 | 52億5147万 | +2.29% |
01/29 | 1,493 | 1,493 | 1,447 | 1,465 | -1.88% | 3,100 | 52億3005万 | +2.16% |
01/26 | 1,499 | 1,499 | 1,482 | 1,493 | -0.4% | 1,000 | 53億3001万 | +4.41% |
01/25 | 1,533 | 1,535 | 1,489 | 1,499 | -2.22% | 2,100 | 53億5143万 | +5.19% |
01/24 | 1,501 | 1,538 | 1,500 | 1,533 | +2.34% | 7,500 | 54億7281万 | +7.96% |
01/23 | 1,497 | 1,498 | 1,496 | 1,498 | +0.2% | 1,500 | 53億4786万 | +6.02% |
01/22 | 1,470 | 1,495 | 1,459 | 1,495 | +1.91% | 1,700 | 53億3715万 | +6.25% |
01/19 | 1,473 | 1,473 | 1,459 | 1,467 | +0.55% | 1,100 | 52億3719万 | +4.71% |
01/18 | 1,490 | 1,500 | 1,451 | 1,459 | -1.95% | 3,500 | 52億863万 | +4.44% |
01/17 | 1,448 | 1,488 | 1,443 | 1,488 | +2.76% | 1,800 | 53億1216万 | +6.9% |
01/16 | 1,446 | 1,466 | 1,419 | 1,448 | -0.82% | 1,400 | 51億6936万 | +4.4% |
01/15 | 1,439 | 1,470 | 1,439 | 1,460 | +0.69% | 1,100 | 52億1220万 | +5.57% |
01/12 | 1,446 | 1,473 | 1,446 | 1,450 | -1.69% | 1,100 | 51億7650万 | +5.15% |
01/11 | 1,478 | 1,478 | 1,448 | 1,475 | +1.72% | 2,400 | 52億6575万 | +7.27% |
01/10 | 1,419 | 1,457 | 1,419 | 1,450 | +2.18% | 1,100 | 51億7650万 | +5.84% |
01/09 | 1,401 | 1,419 | 1,401 | 1,419 | +0.92% | 3,100 | 50億6583万 | +3.88% |
01/05 | (IR情報)13:40 令和6年能登半島地震の被災地への義援金寄付について |
01/05 | 1,406 | 1,406 | 1,396 | 1,406 | 0% | 1,400 | 50億1942万 | +3.08% |
01/04 | 1,366 | 1,406 | 1,366 | 1,406 | -0.14% | 2,800 | 50億1942万 | +3.23% |
2023 |
12/29 | 1,390 | 1,408 | 1,378 | 1,408 | +2.92% | 5,000 | 50億2656万 | +3.53% |
12/28 | 1,358 | 1,378 | 1,358 | 1,368 | +0.29% | 2,200 | 48億8376万 | +0.74% |
12/27 | 1,352 | 1,382 | 1,348 | 1,364 | +0.74% | 1,800 | 48億6948万 | +0.44% |
12/26 | 1,358 | 1,363 | 1,353 | 1,354 | -0.29% | 2,700 | 48億3378万 | -0.29% |
12/25 | 1,370 | 1,372 | 1,345 | 1,358 | +0.15% | 5,400 | 48億4806万 | 0% |
12/22 | 1,365 | 1,365 | 1,356 | 1,356 | -0.51% | 3,500 | 48億4092万 | -0.22% |
12/21 | 1,354 | 1,364 | 1,348 | 1,363 | -1.02% | 4,500 | 48億6591万 | +0.29% |
12/20 | 1,365 | 1,383 | 1,356 | 1,377 | +0.81% | 2,100 | 49億1589万 | +1.32% |
12/19 | 1,366 | 1,370 | 1,358 | 1,366 | 0% | 2,500 | 48億7662万 | +0.52% |
12/18 | 1,345 | 1,368 | 1,345 | 1,366 | +0.37% | 1,000 | 48億7662万 | +0.52% |
12/15 | 1,360 | 1,379 | 1,360 | 1,361 | +0.07% | 3,100 | 48億5877万 | +0.22% |
12/14 | 1,380 | 1,387 | 1,360 | 1,360 | +0.74% | 6,800 | 48億5520万 | +0.07% |
12/13 | 1,356 | 1,356 | 1,350 | 1,350 | -0.44% | 800 | 48億1950万 | -0.74% |
12/12 | 1,340 | 1,360 | 1,340 | 1,356 | +0.74% | 2,000 | 48億4092万 | -0.37% |
12/11 | 1,340 | 1,359 | 1,340 | 1,346 | 0% | 1,900 | 48億522万 | -1.17% |
12/08 | 1,377 | 1,377 | 1,346 | 1,346 | -0.37% | 2,700 | 48億522万 | -1.32% |
12/07 | 1,352 | 1,370 | 1,347 | 1,351 | -0.66% | 12,800 | 48億2307万 | -1.1% |
12/06 | 1,363 | 1,363 | 1,360 | 1,360 | -0.29% | 300 | 48億5520万 | -0.51% |
12/05 | 1,352 | 1,375 | 1,345 | 1,364 | +0.89% | 1,300 | 48億6948万 | -0.37% |
12/04 | 1,349 | 1,358 | 1,339 | 1,352 | 0% | 6,700 | 48億2664万 | -1.31% |
12/01 | 1,350 | 1,359 | 1,350 | 1,352 | -0.07% | 2,500 | 48億2664万 | -1.46% |
11/30 | 1,352 | 1,359 | 1,352 | 1,353 | +0.07% | 600 | 48億3021万 | -1.53% |
11/29 | 1,355 | 1,355 | 1,352 | 1,352 | -0.52% | 1,400 | 48億2664万 | -1.67% |
11/28 | 1,360 | 1,360 | 1,359 | 1,359 | -0.07% | 1,600 | 48億5163万 | -1.31% |
11/27 | 1,362 | 1,362 | 1,353 | 1,360 | -0.15% | 1,900 | 48億5520万 | -1.38% |
11/24 | 1,364 | 1,364 | 1,359 | 1,362 | -0.15% | 500 | 48億6234万 | -1.3% |
11/22 | 1,370 | 1,370 | 1,356 | 1,364 | -0.07% | 1,000 | 48億6948万 | -1.3% |
11/21 | 1,363 | 1,365 | 1,363 | 1,365 | +0.15% | 200 | 48億7305万 | -1.3% |