2021 |
02/10 | 1,605 | 1,605 | 1,585 | 1,599 | -1.11% | 2,100 | 57億843万 | -5.66% |
02/09 | 1,582 | 1,630 | 1,582 | 1,617 | +1.7% | 2,900 | 57億7269万 | -4.71% |
02/08 | 1,699 | 1,699 | 1,556 | 1,590 | -7.18% | 12,700 | 56億7630万 | -6.42% |
02/05 | (IR情報)15:00 2021年3月期第3四半期決算短信〔日本基準〕(連結) |
02/05 | 1,671 | 1,713 | 1,671 | 1,713 | +0.12% | 800 | 61億1541万 | +0.65% |
02/04 | 1,698 | 1,711 | 1,698 | 1,711 | +0.71% | 3,100 | 61億827万 | +0.65% |
02/03 | 1,699 | 1,699 | 1,681 | 1,699 | 0% | 700 | 60億6543万 | +0.12% |
02/02 | 1,680 | 1,699 | 1,679 | 1,699 | +0.53% | 600 | 60億6543万 | +0.12% |
02/01 | 1,680 | 1,690 | 1,680 | 1,690 | +0.66% | 2,200 | 60億3330万 | -0.29% |
01/29 | 1,665 | 1,679 | 1,659 | 1,679 | +0.54% | 2,100 | 59億9403万 | -0.71% |
01/28 | 1,664 | 1,710 | 1,664 | 1,670 | -3.47% | 1,300 | 59億6190万 | -1.07% |
01/27 | 1,735 | 1,748 | 1,708 | 1,730 | +0.64% | 600 | 61億7610万 | +2.43% |
01/26 | 1,685 | 1,760 | 1,685 | 1,719 | -1.94% | 1,600 | 61億3683万 | +1.78% |
01/25 | 1,798 | 1,798 | 1,720 | 1,753 | +0.17% | 1,400 | 62億5821万 | +3.67% |
01/22 | 1,750 | 1,750 | 1,744 | 1,750 | +0.57% | 1,000 | 62億4750万 | +3.61% |
01/21 | (IR情報)15:00 持分法適用関連会社の一部株式譲渡に伴う特別利益の計上に関するお知らせ |
01/21 | (IR情報)15:00 韓国Value able Co.,Ltd.の第三者割当増資引受による株式の取得(子会社)に関するお知らせ(開示事項の経過・変更) |
01/21 | 1,740 | 1,740 | 1,711 | 1,740 | +0.93% | 2,400 | 62億1180万 | +3.14% |
01/20 | 1,732 | 1,732 | 1,724 | 1,724 | -0.23% | 300 | 61億5468万 | +2.25% |
01/19 | 1,730 | 1,740 | 1,728 | 1,728 | +0.17% | 1,500 | 61億6896万 | +2.61% |
01/18 | 1,696 | 1,725 | 1,696 | 1,725 | +1.17% | 1,600 | 61億5825万 | +2.37% |
01/15 | 1,700 | 1,705 | 1,700 | 1,705 | +1.13% | 800 | 60億8685万 | +1.25% |
01/14 | 1,687 | 1,687 | 1,686 | 1,686 | -0.77% | 200 | 60億1902万 | +0.06% |
01/13 | 1,699 | 1,699 | 1,695 | 1,699 | +0.18% | 600 | 60億6543万 | +0.65% |
01/12 | 1,699 | 1,699 | 1,696 | 1,696 | +0.41% | 300 | 60億5472万 | +0.36% |
01/08 | 1,680 | 1,707 | 1,680 | 1,689 | +1.08% | 1,300 | 60億2973万 | -0.3% |
01/07 | 1,688 | 1,691 | 1,668 | 1,671 | -1.01% | 2,500 | 59億6547万 | -1.65% |
01/06 | 1,643 | 1,711 | 1,642 | 1,688 | +1.69% | 1,700 | 60億2616万 | -0.94% |
01/05 | 1,634 | 1,660 | 1,634 | 1,660 | +0.12% | 300 | 59億2620万 | -3.04% |
01/04 | 1,715 | 1,715 | 1,607 | 1,658 | -1.01% | 1,500 | 59億1906万 | -3.38% |
2020 |
12/30 | 1,654 | 1,679 | 1,654 | 1,675 | +1.45% | 800 | 59億7975万 | -2.62% |
12/29 | 1,650 | 1,699 | 1,626 | 1,651 | +0.67% | 4,000 | 58億9407万 | -4.18% |
12/28 | 1,719 | 1,719 | 1,640 | 1,640 | -2.96% | 5,100 | 58億5480万 | -4.98% |
12/25 | 1,650 | 1,690 | 1,648 | 1,690 | +2.42% | 1,000 | 60億3330万 | -2.26% |
12/24 | 1,625 | 1,650 | 1,625 | 1,650 | +3.13% | 2,600 | 58億9050万 | -4.57% |
12/23 | 1,575 | 1,629 | 1,575 | 1,600 | -0.12% | 6,600 | 57億1200万 | -7.57% |
12/22 | 1,700 | 1,700 | 1,602 | 1,602 | -5.71% | 5,000 | 57億1914万 | -7.67% |
12/21 | 1,738 | 1,738 | 1,699 | 1,699 | -2.3% | 1,400 | 60億6543万 | -2.3% |
12/18 | 1,724 | 1,742 | 1,724 | 1,739 | -0.46% | 1,800 | 62億823万 | +0.06% |
12/17 | 1,701 | 1,747 | 1,701 | 1,747 | +1.63% | 1,400 | 62億3679万 | +0.58% |
12/16 | (IR情報)15:00 持分法適用会社の第三者割当増資並びに当該持分法適用会社の異動に関するお知らせ |
12/16 | (IR情報)15:00 韓国Value able Co.,Ltd.の第三者割当増資引受による株式の取得(子会社化)に関するお知らせ |
12/16 | 1,695 | 1,720 | 1,695 | 1,719 | +0.82% | 900 | 61億3683万 | -0.98% |
12/15 | 1,704 | 1,705 | 1,704 | 1,705 | +0.29% | 500 | 60億8685万 | -1.79% |
12/14 | 1,686 | 1,700 | 1,667 | 1,700 | +0.83% | 2,800 | 60億6900万 | -2.19% |
12/11 | (IR情報)15:30 (訂正)「持分法適用会社の一部株式譲渡に関するお知らせ」の一部訂正について |
12/11 | 1,711 | 1,711 | 1,680 | 1,686 | -2.94% | 4,100 | 60億1902万 | -3.27% |
12/10 | 1,723 | 1,737 | 1,722 | 1,737 | +2.06% | 1,500 | 62億109万 | -0.74% |
12/09 | 1,704 | 1,721 | 1,701 | 1,702 | -1.96% | 3,900 | 60億7614万 | -2.85% |
12/08 | 1,764 | 1,764 | 1,703 | 1,736 | -1.59% | 3,900 | 61億9752万 | -0.97% |
12/07 | 1,789 | 1,789 | 1,751 | 1,764 | +1.2% | 2,800 | 62億9748万 | +0.86% |
12/04 | 1,797 | 1,797 | 1,743 | 1,743 | -3.6% | 4,400 | 62億2251万 | -0.17% |
12/03 | 1,800 | 1,824 | 1,795 | 1,808 | +0.39% | 2,100 | 64億5456万 | +3.61% |
12/02 | 1,795 | 1,830 | 1,794 | 1,801 | +0.33% | 2,300 | 64億2957万 | +3.21% |
12/01 | 1,893 | 1,898 | 1,791 | 1,795 | -5.18% | 8,000 | 64億815万 | +2.75% |
11/30 | 1,928 | 1,930 | 1,815 | 1,893 | +7.07% | 26,900 | 67億5801万 | +8.36% |
11/27 | (IR情報)15:00 業績予想の修正に関するお知らせ |
11/27 | (IR情報)15:00 持分法適用関連会社の一部株式譲渡に関するお知らせ |
11/27 | 1,793 | 1,793 | 1,765 | 1,768 | +0.51% | 1,300 | 63億1176万 | +1.26% |
11/26 | 1,769 | 1,780 | 1,735 | 1,759 | +0.4% | 4,800 | 62億7963万 | +0.98% |
11/25 | 1,727 | 1,771 | 1,727 | 1,752 | +1.8% | 4,200 | 62億5464万 | +0.81% |
11/24 | 1,701 | 1,721 | 1,700 | 1,721 | +1.24% | 1,800 | 61億4397万 | -0.81% |
11/20 | 1,729 | 1,729 | 1,700 | 1,700 | +0.12% | 1,100 | 60億6900万 | -1.9% |
11/19 | 1,698 | 1,698 | 1,698 | 1,698 | +0.06% | 100 | 60億6186万 | -2.02% |
11/18 | 1,682 | 1,721 | 1,660 | 1,697 | -0.7% | 1,600 | 60億5829万 | -2.13% |
11/17 | 1,700 | 1,709 | 1,682 | 1,709 | +1.18% | 3,000 | 61億113万 | -1.33% |
11/16 | 1,667 | 1,689 | 1,655 | 1,689 | +0.54% | 2,000 | 60億2973万 | -2.31% |
11/13 | 1,680 | 1,700 | 1,654 | 1,680 | -2.33% | 4,100 | 59億9760万 | -2.67% |
11/12 | 1,714 | 1,720 | 1,704 | 1,720 | +0.35% | 900 | 61億4040万 | -0.23% |
11/11 | 1,701 | 1,714 | 1,622 | 1,714 | -0.35% | 3,500 | 61億1898万 | -0.29% |
11/10 | 1,736 | 1,745 | 1,716 | 1,720 | -2.6% | 3,900 | 61億4040万 | +0.35% |
11/09 | 1,800 | 1,800 | 1,705 | 1,766 | -3.29% | 11,000 | 63億462万 | +3.4% |
11/06 | (IR情報)15:00 2021年3月期第2四半期決算短信〔日本基準〕(連結) |
11/06 | 1,821 | 1,884 | 1,821 | 1,826 | -1.14% | 2,900 | 65億1882万 | +7.54% |
11/05 | 1,806 | 1,849 | 1,805 | 1,847 | +3.13% | 3,200 | 65億9379万 | +9.42% |
11/04 | 1,721 | 1,821 | 1,721 | 1,791 | +4.13% | 3,300 | 63億9387万 | +6.86% |
11/02 | 1,652 | 1,720 | 1,652 | 1,720 | +4.12% | 4,000 | 61億4040万 | +3.18% |
10/30 | 1,685 | 1,692 | 1,651 | 1,652 | -1.08% | 3,600 | 58億9764万 | -0.54% |
10/29 | 1,712 | 1,712 | 1,660 | 1,670 | -3.3% | 6,200 | 59億6190万 | +0.85% |
10/28 | 1,804 | 1,809 | 1,727 | 1,727 | -5.11% | 9,600 | 61億6539万 | +4.6% |
10/27 | 1,862 | 1,862 | 1,779 | 1,820 | -1.14% | 2,800 | 64億9740万 | +10.5% |
10/26 | 1,875 | 1,875 | 1,818 | 1,841 | +2.56% | 4,800 | 65億7237万 | +12.67% |
10/23 | 1,825 | 1,835 | 1,751 | 1,795 | -3.75% | 20,100 | 64億815万 | +10.73% |
10/22 | 2,074 | 2,075 | 1,834 | 1,865 | +11.34% | 93,100 | 66億5805万 | +16.05% |
10/21 | (IR情報)15:40 業績予想の修正に関するお知らせ |
10/21 | 1,651 | 1,700 | 1,651 | 1,675 | +1.95% | 3,000 | 59億7975万 | +5.28% |
10/20 | 1,688 | 1,688 | 1,643 | 1,643 | -2.78% | 1,100 | 58億6551万 | +3.72% |
10/19 | 1,658 | 1,729 | 1,600 | 1,690 | +0.78% | 2,300 | 60億3330万 | +7.1% |
10/16 | 1,691 | 1,695 | 1,677 | 1,677 | -1.53% | 2,300 | 59億8689万 | +6.82% |
10/15 | 1,710 | 1,729 | 1,680 | 1,703 | -0.41% | 3,000 | 60億7971万 | +8.89% |
10/14 | 1,683 | 1,710 | 1,680 | 1,710 | +3.26% | 1,900 | 61億470万 | +9.9% |
10/13 | 1,640 | 1,689 | 1,640 | 1,656 | +1.35% | 5,400 | 59億1192万 | +7.05% |
10/12 | 1,678 | 1,678 | 1,623 | 1,634 | +2.06% | 3,100 | 58億3338万 | +6.17% |
10/09 | 1,625 | 1,625 | 1,598 | 1,601 | -1.66% | 1,900 | 57億1557万 | +4.37% |
10/08 | 1,606 | 1,630 | 1,606 | 1,628 | +1.43% | 2,800 | 58億1196万 | +6.54% |
10/07 | 1,618 | 1,618 | 1,590 | 1,605 | +1.58% | 3,100 | 57億2985万 | +5.45% |
10/06 | 1,600 | 1,601 | 1,580 | 1,580 | +0.57% | 1,100 | 56億4060万 | +4.43% |
10/05 | 1,558 | 1,629 | 1,558 | 1,571 | +2.68% | 2,000 | 56億847万 | +4.11% |
10/02 | 1,589 | 1,590 | 1,526 | 1,530 | -1.92% | 4,600 | 54億6210万 | +1.53% |
09/30 | 1,549 | 1,596 | 1,548 | 1,560 | +0.71% | 1,800 | 55億6920万 | +3.65% |
09/29 | 1,600 | 1,600 | 1,538 | 1,549 | -1.53% | 3,300 | 55億2993万 | +3.2% |
09/28 | 1,602 | 1,602 | 1,568 | 1,573 | +0.7% | 1,600 | 56億1561万 | +5.01% |
09/25 | 1,537 | 1,562 | 1,529 | 1,562 | +1.63% | 1,700 | 55億7634万 | +4.69% |
09/24 | 1,601 | 1,601 | 1,537 | 1,537 | -0.32% | 4,200 | 54億8709万 | +3.29% |
09/23 | 1,647 | 1,647 | 1,524 | 1,542 | -4.7% | 2,500 | 55億494万 | +3.91% |
09/18 | 1,526 | 1,649 | 1,526 | 1,618 | +7.79% | 4,000 | 57億7626万 | +9.32% |
09/17 | 1,500 | 1,520 | 1,491 | 1,501 | -0.6% | 2,200 | 53億5857万 | +2.04% |
09/16 | 1,480 | 1,510 | 1,480 | 1,510 | +3.21% | 1,900 | 53億9070万 | +2.86% |
09/15 | 1,453 | 1,471 | 1,453 | 1,463 | +0.69% | 500 | 52億2291万 | 0% |
09/14 | 1,491 | 1,496 | 1,450 | 1,453 | -3.58% | 2,300 | 51億8721万 | -0.48% |