2021 |
01/28 | 1,400 | 1,435 | 1,400 | 1,426 | +0.42% | 9,200 | 48億419万 | +7.79% |
01/27 | 1,420 | 1,422 | 1,419 | 1,420 | +0.35% | 2,500 | 47億8398万 | +8.07% |
01/26 | 1,438 | 1,440 | 1,407 | 1,415 | -1.87% | 15,500 | 47億6713万 | +8.35% |
01/25 | 1,410 | 1,443 | 1,410 | 1,442 | +1.84% | 7,700 | 48億5809万 | +11.01% |
01/22 | 1,420 | 1,422 | 1,400 | 1,416 | -0.28% | 5,800 | 47億7050万 | +9.68% |
01/21 | 1,422 | 1,448 | 1,420 | 1,420 | -2.2% | 4,700 | 47億8398万 | +10.51% |
01/20 | 1,414 | 1,452 | 1,414 | 1,452 | +1.89% | 9,300 | 48億9178万 | +13.62% |
01/19 | 1,423 | 1,425 | 1,420 | 1,425 | +0.99% | 2,200 | 48億82万 | +12.38% |
01/18 | 1,416 | 1,437 | 1,390 | 1,411 | -2.42% | 15,900 | 47億5365万 | +12.07% |
01/15 | 1,410 | 1,453 | 1,410 | 1,446 | +2.92% | 20,600 | 48億7157万 | +15.68% |
01/14 | 1,357 | 1,472 | 1,353 | 1,405 | +3.54% | 20,400 | 47億3344万 | +13.31% |
01/13 | 1,380 | 1,395 | 1,351 | 1,357 | -2.93% | 19,500 | 45億7173万 | +10.24% |
01/12 | 1,298 | 1,406 | 1,298 | 1,398 | +10.25% | 38,000 | 47億986万 | +14.12% |
01/08 | 1,278 | 1,288 | 1,268 | 1,268 | -0.78% | 9,900 | 42億7189万 | +4.19% |
01/07 | 1,244 | 1,285 | 1,244 | 1,278 | +2.73% | 12,000 | 43億558万 | +5.19% |
01/06 | (5%ルール)光通信(8.94%)UH Partners 2(0.32%) |
01/06 | 1,231 | 1,244 | 1,213 | 1,244 | +1.06% | 8,900 | 41億9103万 | +2.73% |
01/05 | 1,224 | 1,231 | 1,223 | 1,231 | +0.65% | 1,600 | 41億4723万 | +1.74% |
01/04 | 1,241 | 1,241 | 1,222 | 1,223 | +0.99% | 6,000 | 41億2028万 | +1.16% |
2020 |
12/30 | 1,194 | 1,221 | 1,194 | 1,211 | +0.92% | 11,500 | 40億7985万 | +0.25% |
12/29 | 1,194 | 1,202 | 1,192 | 1,200 | +0.08% | 4,100 | 40億4280万 | -0.5% |
12/28 | 1,188 | 1,203 | 1,185 | 1,199 | +0.42% | 9,300 | 40億3943万 | -0.5% |
12/25 | 1,200 | 1,207 | 1,194 | 1,194 | -0.33% | 9,900 | 40億2258万 | -0.83% |
12/24 | 1,196 | 1,202 | 1,189 | 1,198 | +0.25% | 14,600 | 40億3606万 | -0.42% |
12/23 | 1,200 | 1,210 | 1,190 | 1,195 | +0.08% | 12,400 | 40億2595万 | -0.67% |
12/22 | 1,200 | 1,214 | 1,194 | 1,194 | -1.65% | 9,900 | 40億2258万 | -0.75% |
12/21 | 1,213 | 1,221 | 1,205 | 1,214 | -0.41% | 7,600 | 40億8996万 | +0.83% |
12/18 | 1,225 | 1,228 | 1,219 | 1,219 | -0.89% | 3,000 | 41億681万 | +1.33% |
12/17 | 1,259 | 1,259 | 1,230 | 1,230 | -2.3% | 3,700 | 41億4387万 | +2.33% |
12/16 | 1,255 | 1,267 | 1,250 | 1,259 | +0.72% | 9,100 | 42億4157万 | +4.74% |
12/15 | 1,238 | 1,252 | 1,238 | 1,250 | +0.97% | 6,200 | 42億1125万 | +4.08% |
12/14 | 1,205 | 1,244 | 1,205 | 1,238 | +2.74% | 24,000 | 41億7082万 | +3.34% |
12/11 | 1,201 | 1,205 | 1,201 | 1,205 | +0.33% | 2,600 | 40億5964万 | +0.67% |
12/10 | 1,181 | 1,220 | 1,181 | 1,201 | +1.26% | 14,800 | 40億4616万 | +0.42% |
12/09 | 1,191 | 1,200 | 1,186 | 1,186 | -0.84% | 4,100 | 39億9563万 | -0.84% |
12/08 | 1,182 | 1,201 | 1,182 | 1,196 | +0.08% | 2,600 | 40億2932万 | +0.08% |
12/07 | 1,189 | 1,200 | 1,189 | 1,195 | -0.58% | 3,300 | 40億2595万 | 0% |
12/04 | 1,192 | 1,203 | 1,192 | 1,202 | -0.17% | 900 | 40億4953万 | +0.67% |
12/03 | 1,200 | 1,204 | 1,200 | 1,204 | +0.33% | 5,200 | 40億5627万 | +0.92% |
12/02 | 1,188 | 1,201 | 1,185 | 1,200 | +0.5% | 6,200 | 40億4280万 | +0.59% |
12/01 | 1,201 | 1,201 | 1,190 | 1,194 | -1.16% | 1,500 | 40億2258万 | +0.08% |
11/30 | 1,200 | 1,208 | 1,195 | 1,208 | +0.33% | 4,900 | 40億6975万 | +1.26% |
11/27 | 1,178 | 1,205 | 1,178 | 1,204 | +1.01% | 10,500 | 40億5627万 | +1.01% |
11/26 | 1,176 | 1,195 | 1,170 | 1,192 | +1.02% | 5,900 | 40億1584万 | 0% |
11/25 | 1,171 | 1,198 | 1,171 | 1,180 | 0% | 6,300 | 39億7542万 | -1.01% |
11/24 | 1,169 | 1,189 | 1,169 | 1,180 | +0.94% | 2,700 | 39億7542万 | -1.09% |
11/20 | 1,168 | 1,193 | 1,166 | 1,169 | -0.43% | 6,100 | 39億3836万 | -2.09% |
11/19 | 1,188 | 1,188 | 1,149 | 1,174 | -1.18% | 13,900 | 39億5520万 | -1.84% |
11/18 | 1,200 | 1,205 | 1,188 | 1,188 | -1% | 7,000 | 40億237万 | -0.83% |
11/17 | 1,201 | 1,215 | 1,190 | 1,200 | -0.25% | 9,200 | 40億4280万 | +0.08% |
11/16 | 1,180 | 1,217 | 1,180 | 1,203 | +0.92% | 8,100 | 40億5290万 | +0.25% |
11/13 | 1,200 | 1,201 | 1,178 | 1,192 | -1.16% | 6,300 | 40億1584万 | -0.83% |
11/12 | 1,213 | 1,231 | 1,206 | 1,206 | -0.58% | 2,000 | 40億6301万 | +0.08% |
11/11 | 1,236 | 1,236 | 1,213 | 1,213 | -2.02% | 4,500 | 40億8659万 | +0.41% |
11/10 | (IR情報)15:30 2021年3月期第2四半期決算短信〔日本基準〕(連結) |
11/10 | 1,225 | 1,245 | 1,219 | 1,238 | +3.95% | 12,200 | 41億7082万 | +2.31% |
11/09 | 1,185 | 1,198 | 1,185 | 1,191 | -0.75% | 1,300 | 40億1247万 | -1.73% |
11/06 | 1,200 | 1,202 | 1,181 | 1,200 | +2.13% | 9,900 | 40億4280万 | -1.15% |
11/05 | (5%ルール)光通信(8.23%) |
11/05 | 1,191 | 1,202 | 1,175 | 1,175 | -2.49% | 5,800 | 39億5857万 | -3.61% |
11/04 | 1,175 | 1,205 | 1,175 | 1,205 | +2.55% | 5,400 | 40億5964万 | -1.63% |
11/02 | 1,171 | 1,185 | 1,171 | 1,175 | -0.09% | 1,500 | 39億5857万 | -4.39% |
10/30 | (IR情報)15:30 2021年3月期第2四半期(累計)連結業績予想の修正に関するお知らせ |
10/30 | 1,181 | 1,193 | 1,176 | 1,176 | -0.68% | 1,800 | 39億6194万 | -4.93% |
10/29 | 1,175 | 1,198 | 1,175 | 1,184 | +0.34% | 2,500 | 39億8889万 | -4.59% |
10/28 | 1,198 | 1,198 | 1,175 | 1,180 | -1.58% | 5,200 | 39億7542万 | -5.07% |
10/27 | 1,190 | 1,199 | 1,185 | 1,199 | +0.17% | 2,300 | 40億3943万 | -3.69% |
10/26 | 1,183 | 1,200 | 1,183 | 1,197 | +1.01% | 2,400 | 40億3269万 | -3.86% |
10/23 | 1,182 | 1,200 | 1,182 | 1,185 | -1.25% | 2,000 | 39億9226万 | -4.82% |
10/22 | 1,178 | 1,200 | 1,178 | 1,200 | -0.66% | 3,200 | 40億4280万 | -3.77% |
10/21 | 1,181 | 1,208 | 1,181 | 1,208 | +1.17% | 1,300 | 40億6975万 | -3.13% |
10/20 | 1,179 | 1,209 | 1,179 | 1,194 | -0.08% | 2,000 | 40億2258万 | -4.25% |
10/19 | 1,209 | 1,209 | 1,194 | 1,195 | -0.58% | 2,200 | 40億2595万 | -4.17% |
10/16 | 1,201 | 1,206 | 1,197 | 1,202 | -1.07% | 4,400 | 40億4953万 | -3.53% |
10/15 | 1,215 | 1,224 | 1,208 | 1,215 | -0.49% | 2,700 | 40億9333万 | -2.49% |
10/14 | 1,232 | 1,238 | 1,213 | 1,221 | -0.73% | 3,500 | 41億1354万 | -2.09% |
10/13 | 1,236 | 1,236 | 1,216 | 1,230 | +1.15% | 3,700 | 41億4387万 | -1.2% |
10/12 | 1,234 | 1,250 | 1,216 | 1,216 | -2.56% | 7,300 | 40億9670万 | -2.17% |
10/09 | 1,278 | 1,278 | 1,245 | 1,248 | -2.42% | 3,600 | 42億451万 | +0.56% |
10/08 | 1,270 | 1,279 | 1,270 | 1,279 | +0.71% | 2,300 | 43億895万 | +3.23% |
10/07 | 1,277 | 1,277 | 1,261 | 1,270 | -0.39% | 1,300 | 42億7863万 | +2.92% |
10/06 | 1,255 | 1,276 | 1,255 | 1,275 | +0.39% | 2,500 | 42億9547万 | +3.66% |
10/05 | 1,273 | 1,277 | 1,254 | 1,270 | +1.28% | 3,600 | 42億7863万 | +3.5% |
10/02 | 1,308 | 1,308 | 1,254 | 1,254 | -4.27% | 12,700 | 42億2472万 | +2.45% |
09/30 | 1,325 | 1,329 | 1,287 | 1,310 | -1.13% | 7,300 | 44億1339万 | +7.2% |
09/29 | 1,301 | 1,335 | 1,301 | 1,325 | +0.15% | 5,000 | 44億6392万 | +8.87% |
09/28 | 1,382 | 1,382 | 1,301 | 1,323 | -2.58% | 15,000 | 44億5718万 | +9.25% |
09/25 | 1,288 | 1,358 | 1,271 | 1,358 | +6.43% | 15,000 | 45億7510万 | +12.7% |
09/24 | 1,250 | 1,288 | 1,241 | 1,276 | +2.16% | 10,900 | 42億9884万 | +6.6% |
09/23 | 1,230 | 1,249 | 1,225 | 1,249 | +1.96% | 8,700 | 42億788万 | +4.69% |
09/18 | 1,200 | 1,226 | 1,200 | 1,225 | +2.51% | 12,700 | 41億2702万 | +2.94% |
09/17 | 1,207 | 1,210 | 1,194 | 1,195 | -0.99% | 6,700 | 40億2595万 | +0.59% |
09/16 | 1,218 | 1,218 | 1,207 | 1,207 | -0.9% | 1,200 | 40億6638万 | +1.6% |
09/16 | (空売り報告)Credit Suisse AG 15,900株(0.47%)-0.3%義務消失 |
09/15 | 1,210 | 1,218 | 1,210 | 1,218 | +0.74% | 3,000 | 41億344万 | +2.53% |
09/14 | 1,202 | 1,218 | 1,201 | 1,209 | +0.75% | 3,800 | 40億7312万 | +1.85% |
09/14 | (空売り報告)Credit Suisse AG 26,000株(0.77%)-0.1% |
09/11 | 1,188 | 1,201 | 1,188 | 1,200 | 0% | 2,900 | 40億4280万 | +1.27% |
09/10 | 1,187 | 1,200 | 1,187 | 1,200 | +1.1% | 4,900 | 40億4280万 | +1.52% |
09/09 | 1,185 | 1,203 | 1,175 | 1,187 | -0.67% | 7,900 | 39億9900万 | +0.59% |
09/09 | (空売り報告)Credit Suisse AG 29,400株(0.87%)-0.09% |
09/08 | 1,238 | 1,238 | 1,195 | 1,195 | -2.29% | 13,400 | 40億2595万 | +1.36% |
09/07 | 1,185 | 1,250 | 1,178 | 1,223 | +3.21% | 17,100 | 41億2028万 | +4% |
09/04 | 1,185 | 1,186 | 1,173 | 1,185 | +0.25% | 5,600 | 39億9226万 | +1.11% |
09/04 | (空売り報告)Credit Suisse AG 32,500株(0.96%)+0.1% |
09/03 | 1,188 | 1,188 | 1,173 | 1,182 | +0.77% | 7,900 | 39億8215万 | +0.94% |
09/02 | 1,176 | 1,190 | 1,170 | 1,173 | -0.59% | 5,800 | 39億5183万 | +0.17% |
09/02 | (空売り報告)Credit Suisse AG 29,100株(0.86%)+0.13% |
09/01 | 1,193 | 1,195 | 1,165 | 1,180 | +1.2% | 11,800 | 39億7542万 | +0.68% |
08/28 | (空売り報告)Credit Suisse AG 24,600株(0.73%)+0.08% |
08/27 | (空売り報告)Credit Suisse AG 21,900株(0.65%)+0.14% |
08/26 | (5%ルール)光通信(7.21%) |