2024 |
03/28 | 1,969 | 2,017 | 1,955 | 2,014 | +2.13% | 8,500 | 67億8516万 | +4.73% |
03/27 | 1,971 | 1,984 | 1,971 | 1,972 | +0.25% | 1,600 | 66億4366万 | +2.82% |
03/26 | 1,952 | 1,969 | 1,950 | 1,967 | +0.51% | 700 | 66億2682万 | +2.82% |
03/25 | 1,976 | 1,976 | 1,951 | 1,957 | -0.96% | 1,200 | 65億9313万 | +2.51% |
03/22 | 1,961 | 1,984 | 1,961 | 1,976 | +0.36% | 900 | 66億5714万 | +3.62% |
03/21 | 1,953 | 1,988 | 1,953 | 1,969 | +0.97% | 5,700 | 66億3356万 | +3.47% |
03/19 | 1,999 | 1,999 | 1,922 | 1,950 | -2.06% | 5,600 | 65億6955万 | +2.69% |
03/18 | 1,941 | 2,000 | 1,940 | 1,991 | +2.37% | 4,300 | 67億767万 | +4.96% |
03/15 | 1,972 | 1,978 | 1,922 | 1,945 | -2.02% | 5,500 | 65億5270万 | +2.64% |
03/14 | 2,060 | 2,070 | 1,965 | 1,985 | +5.03% | 31,000 | 66億8746万 | +4.75% |
03/13 | (IR情報)15:30 配当方針の変更及び配当予想の修正(増配)に関するお知らせ |
03/13 | 1,902 | 1,902 | 1,890 | 1,890 | +0.59% | 1,200 | 63億6741万 | -0.26% |
03/12 | 1,882 | 1,889 | 1,877 | 1,879 | -0.9% | 2,800 | 63億3035万 | -1% |
03/11 | 1,901 | 1,902 | 1,884 | 1,896 | -0.21% | 1,600 | 63億8762万 | -0.32% |
03/08 | 1,916 | 1,916 | 1,900 | 1,900 | -0.84% | 800 | 64億110万 | -0.21% |
03/07 | 1,877 | 1,929 | 1,877 | 1,916 | +1.11% | 3,100 | 64億5500万 | +0.58% |
03/06 | 1,888 | 1,895 | 1,871 | 1,895 | +0.16% | 2,000 | 63億8425万 | -0.58% |
03/05 | (5%ルール)UH Partners 3(2.45%)エスアイエル(1.55%)UH Partners 2(7.44%)光通信(7.39%) |
03/05 | 1,888 | 1,894 | 1,856 | 1,892 | -0.16% | 2,500 | 63億7414万 | -0.84% |
03/04 | 1,872 | 1,899 | 1,872 | 1,895 | +1.23% | 4,000 | 63億8425万 | -0.73% |
03/01 | 1,872 | 1,888 | 1,862 | 1,872 | 0% | 2,000 | 63億676万 | -1.99% |
02/29 | 1,898 | 1,898 | 1,870 | 1,872 | -1.58% | 4,300 | 63億676万 | -2.09% |
02/28 | 1,912 | 1,912 | 1,902 | 1,902 | -0.68% | 1,200 | 64億783万 | -0.63% |
02/27 | 1,920 | 1,940 | 1,905 | 1,915 | +1.75% | 6,200 | 64億5163万 | -0.05% |
02/26 | 1,865 | 1,894 | 1,862 | 1,882 | +0.16% | 6,300 | 63億4045万 | -1.67% |
02/22 | 1,850 | 1,879 | 1,849 | 1,879 | +0.48% | 4,900 | 63億3035万 | -1.88% |
02/21 | 1,850 | 1,873 | 1,832 | 1,870 | -0.05% | 8,700 | 63億3万 | -2.35% |
02/20 | 1,850 | 1,876 | 1,850 | 1,871 | +1.03% | 1,400 | 63億339万 | -2.09% |
02/19 | 1,883 | 1,883 | 1,852 | 1,852 | -1.7% | 1,800 | 62億3938万 | -2.94% |
02/16 | 1,881 | 1,890 | 1,844 | 1,884 | -0.58% | 10,000 | 63億4719万 | -1.15% |
02/15 | 1,881 | 1,896 | 1,872 | 1,895 | +1.01% | 5,700 | 63億8425万 | -0.47% |
02/14 | 1,871 | 1,885 | 1,871 | 1,876 | +0.37% | 1,100 | 63億2024万 | -1.37% |
02/13 | 1,901 | 1,905 | 1,868 | 1,869 | -1.48% | 6,000 | 62億9666万 | -1.79% |
02/09 | 1,918 | 1,937 | 1,883 | 1,897 | -2.47% | 2,700 | 63億9099万 | -0.21% |
02/08 | (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) |
02/08 | 1,941 | 1,978 | 1,929 | 1,945 | +0.21% | 5,100 | 65億5270万 | +2.53% |
02/07 | 1,981 | 1,981 | 1,937 | 1,941 | -2.02% | 2,100 | 65億3922万 | +2.7% |
02/06 | 1,979 | 1,990 | 1,964 | 1,981 | +0.1% | 2,700 | 66億7398万 | +5.26% |
02/05 | 1,981 | 1,981 | 1,979 | 1,979 | -0.1% | 2,100 | 66億6725万 | +5.72% |
02/02 | 1,937 | 1,990 | 1,937 | 1,981 | +2.11% | 13,700 | 66億7398万 | +6.33% |
02/01 | 1,919 | 1,940 | 1,915 | 1,940 | +0.52% | 2,900 | 65億3586万 | +4.7% |
01/31 | 1,919 | 1,944 | 1,919 | 1,930 | +0.1% | 2,500 | 65億217万 | +4.55% |
01/30 | 1,932 | 1,940 | 1,928 | 1,928 | -0.87% | 2,700 | 64億9543万 | +4.9% |
01/29 | 1,930 | 1,970 | 1,913 | 1,945 | +1.14% | 8,800 | 65億5270万 | +6.23% |
01/26 | 1,920 | 1,930 | 1,920 | 1,923 | +0.05% | 1,200 | 64億7858万 | +5.49% |
01/25 | 1,917 | 1,940 | 1,906 | 1,922 | +0.47% | 2,600 | 64億7521万 | +5.9% |
01/24 | 1,930 | 1,930 | 1,899 | 1,913 | -0.67% | 2,700 | 64億4489万 | +5.81% |
01/23 | 1,950 | 1,967 | 1,913 | 1,926 | -1.23% | 10,600 | 64億8869万 | +7% |
01/22 | 1,881 | 1,955 | 1,856 | 1,950 | +4% | 22,500 | 65億6955万 | +8.82% |
01/19 | 1,922 | 1,922 | 1,860 | 1,875 | -1.32% | 13,000 | 63億1687万 | +5.16% |
01/18 | 1,996 | 1,996 | 1,892 | 1,900 | +1.23% | 42,100 | 64億110万 | +6.92% |
01/17 | 1,984 | 2,010 | 1,812 | 1,877 | +5.04% | 231,500 | 63億2361万 | +6.11% |
01/16 | 1,783 | 1,799 | 1,777 | 1,787 | 0% | 3,800 | 60億2040万 | +1.42% |
01/15 | 1,810 | 1,810 | 1,787 | 1,787 | -1.27% | 3,400 | 60億2040万 | +1.59% |
01/12 | (5%ルール)UH Partners 3(1.42%)エスアイエル(1.55%)UH Partners 2(7.44%)光通信(7.39%) |
01/12 | 1,826 | 1,837 | 1,797 | 1,810 | -0.93% | 5,100 | 60億9789万 | +3.02% |
01/11 | 1,837 | 1,850 | 1,817 | 1,827 | -1.08% | 6,300 | 61億5516万 | +4.22% |
01/10 | 1,887 | 1,887 | 1,812 | 1,847 | -2.02% | 1,700 | 62億2254万 | +5.6% |
01/09 | 1,850 | 1,885 | 1,832 | 1,885 | +3.34% | 6,800 | 63億5056万 | +8.08% |
01/05 | 1,804 | 1,840 | 1,804 | 1,824 | +0.83% | 7,800 | 61億4505万 | +4.95% |
01/04 | 1,753 | 1,813 | 1,753 | 1,809 | +1.97% | 4,400 | 60億9452万 | +4.33% |
2023 |
12/29 | 1,732 | 1,774 | 1,722 | 1,774 | +2.01% | 4,500 | 59億7660万 | +2.48% |
12/28 | 1,724 | 1,741 | 1,724 | 1,739 | +0.52% | 1,500 | 58億5869万 | +0.64% |
12/27 | 1,734 | 1,743 | 1,730 | 1,730 | -0.57% | 3,200 | 58億2837万 | +0.17% |
12/26 | 1,732 | 1,741 | 1,730 | 1,740 | 0% | 5,300 | 58億6206万 | +0.81% |
12/25 | 1,749 | 1,749 | 1,731 | 1,740 | -0.63% | 2,200 | 58億6206万 | +0.81% |
12/22 | 1,736 | 1,751 | 1,731 | 1,751 | +0.63% | 4,800 | 58億9911万 | +1.63% |
12/21 | 1,758 | 1,758 | 1,730 | 1,740 | -0.57% | 6,000 | 58億6206万 | +1.16% |
12/20 | 1,747 | 1,758 | 1,747 | 1,750 | +0.17% | 1,000 | 58億9575万 | +1.86% |
12/19 | 1,746 | 1,752 | 1,731 | 1,747 | +0.98% | 2,200 | 58億8564万 | +1.87% |
12/18 | 1,748 | 1,748 | 1,730 | 1,730 | 0% | 1,500 | 58億2837万 | +1.05% |
12/15 | 1,736 | 1,778 | 1,728 | 1,730 | -0.35% | 2,700 | 58億2837万 | +1.11% |
12/14 | 1,736 | 1,737 | 1,720 | 1,736 | +0.7% | 3,300 | 58億4858万 | +1.22% |
12/13 | (IR情報)15:30 株式会社福山産業翻訳センターの株式の取得(子会社化)に関するお知らせ |
12/13 | 1,719 | 1,734 | 1,713 | 1,724 | +0.76% | 2,100 | 58億815万 | +0.23% |
12/12 | 1,725 | 1,725 | 1,711 | 1,711 | -0.81% | 800 | 57億6435万 | -0.81% |
12/11 | (5%ルール)エスアイエル(1.55%)UH Partners 2(7.29%)光通信(7.39%) |
12/11 | 1,705 | 1,725 | 1,704 | 1,725 | +1.17% | 1,600 | 58億1152万 | -0.35% |
12/08 | 1,710 | 1,724 | 1,705 | 1,705 | -0.06% | 4,100 | 57億4414万 | -1.73% |
12/07 | 1,703 | 1,723 | 1,684 | 1,706 | -0.76% | 6,600 | 57億4751万 | -2.01% |
12/06 | 1,715 | 1,728 | 1,705 | 1,719 | +0.23% | 2,800 | 57億9131万 | -1.66% |
12/05 | 1,720 | 1,729 | 1,715 | 1,715 | +0.18% | 1,700 | 57億7783万 | -2.17% |
12/04 | 1,728 | 1,737 | 1,710 | 1,712 | -0.93% | 5,600 | 57億6772万 | -2.62% |
12/01 | 1,739 | 1,739 | 1,710 | 1,728 | -0.63% | 3,500 | 58億2163万 | -1.93% |
11/30 | 1,734 | 1,739 | 1,712 | 1,739 | +0.52% | 2,100 | 58億5869万 | -1.58% |
11/29 | 1,713 | 1,734 | 1,712 | 1,730 | 0% | 2,500 | 58億2837万 | -2.26% |
11/28 | 1,720 | 1,743 | 1,719 | 1,730 | +0.46% | 2,200 | 58億2837万 | -2.43% |
11/27 | 1,722 | 1,744 | 1,716 | 1,722 | +1% | 1,600 | 58億141万 | -3.15% |
11/24 | 1,701 | 1,718 | 1,701 | 1,705 | 0% | 1,300 | 57億4414万 | -4.48% |
11/22 | 1,709 | 1,721 | 1,705 | 1,705 | -0.7% | 1,100 | 57億4414万 | -4.8% |
11/21 | 1,723 | 1,744 | 1,706 | 1,717 | -0.35% | 1,400 | 57億8457万 | -4.51% |
11/20 | 1,680 | 1,737 | 1,673 | 1,723 | +2.8% | 6,600 | 58億478万 | -4.49% |
11/17 | 1,680 | 1,709 | 1,670 | 1,676 | -0.24% | 3,400 | 56億4644万 | -7.51% |
11/16 | 1,673 | 1,685 | 1,673 | 1,680 | 0% | 1,900 | 56億5992万 | -7.79% |
11/15 | 1,674 | 1,692 | 1,673 | 1,680 | +0.48% | 2,800 | 56億5992万 | -8.2% |
11/14 | 1,672 | 1,698 | 1,672 | 1,672 | +0.06% | 4,300 | 56億3296万 | -9.08% |
11/13 | 1,715 | 1,715 | 1,656 | 1,671 | -2.62% | 11,300 | 56億2959万 | -9.58% |
11/10 | 1,721 | 1,764 | 1,695 | 1,716 | -6.74% | 19,000 | 57億8120万 | -7.54% |
11/09 | (IR情報)15:30 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
11/09 | 1,850 | 1,850 | 1,755 | 1,840 | -0.7% | 6,500 | 61億9896万 | -1.18% |
11/08 | 1,850 | 1,853 | 1,850 | 1,853 | +0.16% | 1,300 | 62億4275万 | -0.75% |
11/07 | 1,872 | 1,873 | 1,846 | 1,850 | -0.05% | 3,000 | 62億3265万 | -1.02% |
11/06 | 1,882 | 1,882 | 1,832 | 1,851 | +0.49% | 5,000 | 62億3601万 | -1.65% |
11/02 | 1,845 | 1,851 | 1,813 | 1,842 | -0.43% | 2,900 | 62億569万 | -2.64% |
11/01 | 1,876 | 1,897 | 1,840 | 1,850 | -1.39% | 2,300 | 62億3265万 | -2.58% |
10/31 | 1,810 | 1,876 | 1,807 | 1,876 | +1.41% | 4,300 | 63億2024万 | -1.42% |
10/30 | 1,822 | 1,850 | 1,822 | 1,850 | +1.31% | 2,000 | 62億3265万 | -2.84% |