2021 |
05/21 | 1,763 | 1,786 | 1,735 | 1,759 | +0.8% | 380,800 | 1503億7075万 | -11.79% |
05/20 | 1,756 | 1,788 | 1,734 | 1,745 | -1.13% | 322,800 | 1491億7394万 | -13.44% |
05/19 | 1,749 | 1,791 | 1,740 | 1,765 | -0.34% | 277,500 | 1508億8367万 | -13.52% |
05/18 | 1,716 | 1,786 | 1,715 | 1,771 | +2.55% | 391,700 | 1513億9659万 | -14.2% |
05/17 | 1,770 | 1,799 | 1,716 | 1,727 | -3.95% | 441,300 | 1476億3518万 | -17.33% |
05/14 | 1,738 | 1,818 | 1,731 | 1,798 | +1.12% | 659,000 | 1537億472万 | -15.11% |
05/13 | 1,703 | 1,841 | 1,687 | 1,778 | +3.37% | 1,381,400 | 1519億9499万 | -17.11% |
05/12 | 1,778 | 1,789 | 1,696 | 1,720 | -1.04% | 1,155,300 | 1470億3678万 | -20.85% |
05/11 | 1,820 | 1,822 | 1,726 | 1,738 | -5.75% | 1,315,000 | 1485億7553万 | -21% |
05/10 | 1,844 | 1,877 | 1,811 | 1,844 | -0.75% | 929,900 | 1576億3710万 | -17.24% |
05/07 | 1,890 | 1,908 | 1,834 | 1,858 | -3.88% | 1,360,500 | 1588億3391万 | -17.46% |
05/06 | 2,006 | 2,018 | 1,928 | 1,933 | -5.71% | 975,300 | 1652億4540万 | -14.85% |
04/30 | 2,090 | 2,101 | 2,033 | 2,050 | -2.29% | 871,400 | 1752億4732万 | -10.68% |
04/28 | 2,172 | 2,192 | 2,077 | 2,098 | -3.76% | 661,800 | 1793億5067万 | -9.26% |
04/27 | 2,209 | 2,242 | 2,133 | 2,180 | -1.71% | 585,600 | 1863億6057万 | -6.4% |
04/26 | 2,193 | 2,231 | 2,183 | 2,218 | +0.82% | 368,400 | 1896億905万 | -5.46% |
04/23 | (IR情報)15:30 連結子会社の商号変更に関するお知らせ |
04/23 | 2,163 | 2,222 | 2,151 | 2,200 | +0.73% | 348,100 | 1880億7030万 | -6.82% |
04/23 | (空売り報告)Credit Suisse AG 424,620株(0.49%)-0.02%義務消失 |
04/22 | 2,154 | 2,194 | 2,153 | 2,184 | +1.58% | 508,400 | 1867億251万 | -8.27% |
04/22 | (空売り報告)Credit Suisse AG 438,420株(0.51%)再IN |
04/21 | 2,130 | 2,190 | 2,084 | 2,150 | -1.24% | 930,200 | 1837億9597万 | -10.57% |
04/20 | 2,249 | 2,253 | 2,155 | 2,177 | -5.43% | 1,318,400 | 1861億411万 | -10.3% |
04/19 | 2,240 | 2,330 | 2,206 | 2,302 | +3.18% | 978,100 | 1967億8992万 | -5.96% |
04/16 | 2,230 | 2,252 | 2,211 | 2,231 | +1.41% | 742,700 | 1907億2038万 | -9.35% |
04/15 | 2,213 | 2,232 | 2,172 | 2,200 | -1.35% | 623,300 | 1880億7030万 | -11.25% |
04/14 | 2,167 | 2,248 | 2,167 | 2,230 | +1.36% | 883,000 | 1906億3489万 | -10.66% |
04/13 | 2,280 | 2,317 | 2,192 | 2,200 | -4.47% | 1,564,500 | 1880億7030万 | -12.32% |
04/12 | 2,337 | 2,343 | 2,296 | 2,303 | -2.54% | 520,400 | 1968億7540万 | -8.83% |
04/09 | 2,377 | 2,415 | 2,353 | 2,363 | +0.34% | 432,200 | 2020億459万 | -7.11% |
04/08 | 2,377 | 2,393 | 2,312 | 2,355 | -1.42% | 633,000 | 2013億2070万 | -8.01% |
04/07 | (5%ルール)LINE(36.83%) |
04/07 | 2,446 | 2,494 | 2,376 | 2,389 | -2.33% | 497,300 | 2042億2724万 | -7.33% |
04/06 | 2,497 | 2,502 | 2,391 | 2,446 | -1.53% | 427,600 | 2090億9997万 | -6% |
04/05 | 2,500 | 2,504 | 2,460 | 2,484 | +0.32% | 276,800 | 2123億4846万 | -5.3% |
04/02 | 2,390 | 2,504 | 2,376 | 2,476 | +3.47% | 627,800 | 2116億6457万 | -5.96% |
04/01 | 2,469 | 2,479 | 2,371 | 2,393 | -1.81% | 623,400 | 2045億6919万 | -9.56% |
03/31 | 2,390 | 2,463 | 2,351 | 2,437 | +1.04% | 549,500 | 2083億3060万 | -8.69% |
03/30 | 2,320 | 2,415 | 2,302 | 2,412 | +3.21% | 662,500 | 2061億9343万 | -10.2% |
03/29 | 2,406 | 2,494 | 2,270 | 2,337 | -8.57% | 2,498,800 | 1997億8195万 | -13.76% |
03/26 | (IR情報)15:00 特別損失(連結・個別)の計上に関するお知らせ |
03/26 | (IR情報)15:00 2021年8月期第2四半期決算短信〔日本基準〕(連結) |
03/26 | 2,525 | 2,576 | 2,457 | 2,556 | +3.02% | 914,800 | 2185億349万 | -6.68% |
03/25 | 2,532 | 2,560 | 2,426 | 2,481 | -1.43% | 547,200 | 2120億9200万 | -10.11% |
03/24 | 2,600 | 2,620 | 2,498 | 2,517 | -3.53% | 598,100 | 2151億6952万 | -9.59% |
03/23 | 2,600 | 2,683 | 2,593 | 2,609 | +0.19% | 374,200 | 2230億3427万 | -7.05% |
03/22 | 2,695 | 2,698 | 2,589 | 2,604 | -3.56% | 577,500 | 2226億684万 | -7.89% |
03/19 | 2,694 | 2,772 | 2,669 | 2,700 | -1.6% | 304,600 | 2308億1355万 | -5.06% |
03/18 | 2,754 | 2,820 | 2,721 | 2,744 | +0.15% | 443,600 | 2345億7495万 | -3.79% |
03/17 | 2,650 | 2,747 | 2,650 | 2,740 | +1.48% | 317,100 | 2342億3301万 | -4.2% |
03/16 | 2,588 | 2,720 | 2,585 | 2,700 | +3.57% | 489,900 | 2308億1355万 | -5.82% |
03/15 | 2,649 | 2,675 | 2,581 | 2,607 | -3.41% | 481,400 | 2228億6330万 | -9.29% |
03/12 | 2,650 | 2,724 | 2,624 | 2,699 | +3.57% | 767,700 | 2307億2806万 | -6.41% |
03/12 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 360,196株(0.42%)-0.16%義務消失 |
03/11 | 2,512 | 2,620 | 2,480 | 2,606 | +1.48% | 877,800 | 2227億7781万 | -9.8% |
03/10 | 2,663 | 2,684 | 2,530 | 2,568 | -2.25% | 725,000 | 2195億2933万 | -11.36% |
03/09 | 2,678 | 2,684 | 2,532 | 2,627 | -4.85% | 1,108,300 | 2245億7303万 | -9.51% |
03/08 | 2,800 | 2,890 | 2,760 | 2,761 | +0.04% | 619,300 | 2360億2822万 | -4.99% |
03/05 | 2,770 | 2,810 | 2,662 | 2,760 | -1.36% | 810,000 | 2359億4274万 | -5.12% |
03/04 | (5%ルール)LINE(36.83%) |
03/04 | 2,900 | 2,946 | 2,742 | 2,798 | -6.04% | 1,800,700 | 2391億9122万 | -4.11% |
03/04 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 497,597株(0.58%)再IN |
03/03 | (5%ルール)A HD(0%) |
03/03 | 2,976 | 3,020 | 2,893 | 2,978 | +0.07% | 716,300 | 2545億7879万 | +1.92% |
03/02 | 2,870 | 3,135 | 2,851 | 2,976 | +9.01% | 2,700,100 | 2544億782万 | +1.88% |
03/01 | (5%ルール)LINE(2021年2月28日付でA HDへ商号変更)(36.83%)NAVER J.Hub(21.63%) |
03/01 | (IR情報)15:45 親会社の異動に関するお知らせ |
03/01 | 2,817 | 2,900 | 2,709 | 2,730 | -2.78% | 673,900 | 2333億7814万 | -6.54% |
02/26 | 2,970 | 3,020 | 2,808 | 2,808 | -5.52% | 1,175,300 | 2400億4609万 | -4.13% |
02/25 | 2,950 | 3,110 | 2,936 | 2,972 | +4.28% | 969,700 | 2540億6587万 | +1.4% |
02/24 | 3,005 | 3,090 | 2,835 | 2,850 | -5.32% | 970,400 | 2436億3652万 | -2.66% |
02/22 | 3,100 | 3,120 | 3,010 | 3,010 | -2.43% | 368,800 | 2573億1436万 | +2.73% |
02/19 | 3,100 | 3,130 | 2,999 | 3,085 | +0.16% | 535,700 | 2637億2585万 | +5.22% |
02/18 | 3,055 | 3,140 | 3,045 | 3,080 | +0.33% | 365,400 | 2632億9842万 | +4.94% |
02/17 | 3,020 | 3,090 | 2,993 | 3,070 | -0.97% | 547,800 | 2624億4355万 | +4.39% |
02/16 | 3,140 | 3,155 | 3,050 | 3,100 | +0.16% | 383,000 | 2650億815万 | +5.19% |
02/15 | 3,135 | 3,165 | 3,005 | 3,095 | +1.81% | 954,200 | 2645億8071万 | +4.74% |
02/12 | 2,950 | 3,045 | 2,914 | 3,040 | +4.83% | 701,900 | 2598億7896万 | +2.49% |
02/10 | 2,980 | 3,015 | 2,883 | 2,900 | -1.63% | 416,200 | 2479億1085万 | -2.46% |
02/09 | 2,911 | 2,959 | 2,797 | 2,948 | +1.31% | 822,600 | 2520億1420万 | -1.17% |
02/08 | 2,860 | 2,917 | 2,784 | 2,910 | +1.15% | 755,100 | 2487億6571万 | -2.97% |
02/05 | 2,888 | 2,929 | 2,858 | 2,877 | +0.81% | 513,000 | 2459億4466万 | -4.39% |
02/04 | 2,835 | 2,900 | 2,807 | 2,854 | +1.57% | 535,500 | 2439億7847万 | -5.47% |
02/03 | 2,803 | 2,870 | 2,768 | 2,810 | +0.07% | 679,400 | 2402億1706万 | -7.35% |
02/02 | 2,744 | 2,845 | 2,717 | 2,808 | +2.67% | 612,400 | 2400億4609万 | -7.99% |
02/01 | 2,650 | 2,808 | 2,645 | 2,735 | +1.3% | 875,000 | 2338億557万 | -11.57% |
01/29 | 2,810 | 2,859 | 2,678 | 2,700 | -4.26% | 1,354,900 | 2308億1355万 | -13.9% |
01/28 | 2,956 | 3,005 | 2,804 | 2,820 | -6% | 1,614,500 | 2410億7193万 | -11.29% |
01/27 | 2,878 | 3,045 | 2,868 | 3,000 | +3.38% | 840,800 | 2564億5950万 | -6.98% |
01/26 | 2,937 | 2,977 | 2,871 | 2,902 | -1.73% | 526,800 | 2480億8182万 | -11.09% |
01/25 | 2,940 | 3,020 | 2,920 | 2,953 | -0.27% | 496,500 | 2524億4163万 | -10.87% |
01/22 | 2,930 | 2,971 | 2,882 | 2,961 | +0.51% | 512,000 | 2531億2552万 | -11.51% |
01/21 | 2,880 | 2,991 | 2,843 | 2,946 | +3.37% | 923,900 | 2518億4322万 | -12.74% |
01/20 | (IR情報)10:20 ストック・オプション(新株予約権)の発行内容確定に関するお知らせ |
01/20 | 2,853 | 2,892 | 2,815 | 2,850 | -1.38% | 1,432,600 | 2436億3652万 | -16.4% |
01/20 | (空売り報告)モルガン・スタンレーMUFG証券 325,189株(0.38%)-0.29%義務消失 |
01/19 | 2,920 | 2,940 | 2,840 | 2,890 | -0.89% | 1,063,700 | 2470億5598万 | -16.01% |
01/19 | (空売り報告)モルガン・スタンレーMUFG証券 573,289株(0.67%)-0.1% |
01/18 | (IR情報)17:30 ストック・オプション(新株予約権)の発行内容確定および割当に関するお知らせ |
01/18 | 2,970 | 3,020 | 2,903 | 2,916 | -4.08% | 1,283,200 | 2492億7863万 | -15.63% |
01/18 | (空売り報告)モルガン・スタンレーMUFG証券 660,789株(0.77%)-0.2% |
01/15 | 3,180 | 3,205 | 3,010 | 3,040 | -3.8% | 1,068,000 | 2598億7896万 | -12.24% |
01/15 | (空売り報告)モルガン・スタンレーMUFG証券 830,189株(0.97%)-0.21% |
01/14 | 3,185 | 3,220 | 3,130 | 3,160 | -2.62% | 948,900 | 2701億3734万 | -8.88% |
01/14 | (空売り報告)モルガン・スタンレーMUFG証券 1,011,089株(1.18%)-0.04% |
01/13 | (5%ルール)西村利江(5.47%) |
01/13 | 3,220 | 3,265 | 3,145 | 3,245 | +1.09% | 854,700 | 2774億369万 | -6.24% |
01/12 | 3,315 | 3,330 | 3,170 | 3,210 | -3.17% | 1,096,800 | 2744億1166万 | -7.06% |
01/08 | 3,435 | 3,460 | 3,210 | 3,315 | -1.19% | 1,788,000 | 2833億8774万 | -3.83% |
01/08 | (空売り報告)モルガン・スタンレーMUFG証券 1,050,480株(1.22%)+0.12% |
01/07 | 3,250 | 3,400 | 3,205 | 3,355 | +4.35% | 1,703,000 | 2868億720万 | -2.53% |
01/06 | 3,190 | 3,310 | 3,155 | 3,215 | +2.06% | 1,373,600 | 2748億3909万 | -6.51% |
01/05 | 3,400 | 3,410 | 3,125 | 3,150 | -6.39% | 2,468,800 | 2692億8247万 | -8.46% |
01/04 | 3,180 | 3,560 | 3,065 | 3,365 | +7.17% | 3,128,600 | 2876億6207万 | -2.32% |
2020 |
12/30 | 3,155 | 3,255 | 3,090 | 3,140 | +0.32% | 1,602,700 | 2684億2761万 | -8.45% |
12/29 | 3,200 | 3,285 | 3,105 | 3,130 | -2.19% | 1,209,600 | 2675億7274万 | -8.43% |
12/28 | 3,310 | 3,370 | 3,050 | 3,200 | -2.74% | 1,733,800 | 2735億5680万 | -6.1% |
12/28 | (空売り報告)モルガン・スタンレーMUFG証券 941,680株(1.1%)+0.08% |
12/25 | 3,600 | 3,650 | 3,195 | 3,290 | -14.32% | 2,803,900 | 2812億5058万 | -3.06% |
12/24 | (IR情報)15:30 2021年8月期第1四半期決算短信〔日本基準〕(連結) |
12/24 | 3,845 | 3,915 | 3,725 | 3,840 | +0.79% | 823,700 | 3282億6816万 | +13.61% |
12/23 | 3,825 | 3,900 | 3,715 | 3,810 | +0.93% | 657,500 | 3257億356万 | +14.24% |
12/22 | 3,975 | 4,070 | 3,745 | 3,775 | -5.03% | 958,500 | 3227億1153万 | +14.74% |
12/22 | (空売り報告)モルガン・スタンレーMUFG証券 872,580株(1.02%)+0.05% |
12/21 | (空売り報告)モルガン・スタンレーMUFG証券 833,680株(0.97%)-0.09% |
12/18 | (空売り報告)モルガン・スタンレーMUFG証券 912,780株(1.06%)-0.22% |
12/17 | (空売り報告)モルガン・スタンレーMUFG証券 1,101,380株(1.28%)-0.08% |