2021 |
02/25 | 515 | 521 | 505 | 518 | +1.17% | 52,500 | 116億635万 | +16.14% |
02/24 | 529 | 529 | 502 | 512 | -3.21% | 99,100 | 114億7192万 | +15.84% |
02/22 | 500 | 529 | 496 | 529 | +8.18% | 169,600 | 118億5282万 | +20.5% |
02/19 | 478 | 489 | 470 | 489 | +2.73% | 65,500 | 109億5658万 | +12.67% |
02/18 | 477 | 482 | 472 | 476 | 0% | 45,600 | 106億6530万 | +10.44% |
02/17 | 458 | 479 | 456 | 476 | +3.93% | 67,600 | 106億6530万 | +11.21% |
02/16 | 455 | 460 | 454 | 458 | +0.88% | 37,300 | 102億6199万 | +7.51% |
02/15 | 462 | 462 | 454 | 454 | -0.66% | 34,400 | 101億7236万 | +7.08% |
02/12 | 466 | 466 | 455 | 457 | -1.3% | 47,200 | 102億3958万 | +8.29% |
02/10 | 449 | 465 | 447 | 463 | +4.28% | 97,300 | 103億7402万 | +10.24% |
02/09 | (IR情報)15:40 2021年9月期第1四半期決算短信〔日本基準〕(連結) |
02/09 | 446 | 446 | 435 | 444 | -0.22% | 42,200 | 99億4830万 | +6.22% |
02/08 | 439 | 446 | 439 | 445 | +1.83% | 39,500 | 99億7071万 | +6.97% |
02/05 | 438 | 441 | 431 | 437 | +0.46% | 33,200 | 97億9146万 | +5.56% |
02/04 | 424 | 438 | 423 | 435 | +2.84% | 47,800 | 97億4665万 | +5.33% |
02/03 | 421 | 423 | 419 | 423 | +1.2% | 24,900 | 94億7778万 | +2.92% |
02/02 | 413 | 418 | 411 | 418 | +1.46% | 20,400 | 93億6574万 | +1.7% |
02/01 | 410 | 413 | 407 | 412 | +0.98% | 12,700 | 92億3131万 | +0.49% |
01/29 | 412 | 415 | 408 | 408 | -1.45% | 26,500 | 91億4168万 | -0.24% |
01/28 | 415 | 417 | 408 | 414 | -0.72% | 52,700 | 92億7612万 | +1.22% |
01/27 | 415 | 419 | 413 | 417 | +0.48% | 19,500 | 93億4334万 | +1.96% |
01/26 | 414 | 415 | 413 | 415 | +0.24% | 14,100 | 92億9853万 | +1.47% |
01/25 | 413 | 418 | 410 | 414 | +0.49% | 35,600 | 92億7612万 | +1.47% |
01/22 | 416 | 416 | 412 | 412 | -1.2% | 19,000 | 92億3131万 | +0.98% |
01/21 | 419 | 421 | 415 | 417 | +0.48% | 36,300 | 93億4334万 | +2.21% |
01/20 | 418 | 418 | 414 | 415 | -0.24% | 20,100 | 92億9853万 | +1.72% |
01/19 | 421 | 422 | 415 | 416 | -0.95% | 19,400 | 93億2093万 | +1.96% |
01/18 | 415 | 420 | 415 | 420 | +1.2% | 22,600 | 94億1056万 | +2.94% |
01/15 | 414 | 416 | 412 | 415 | +0.24% | 16,200 | 92億9853万 | +1.97% |
01/14 | 413 | 416 | 412 | 414 | +0.24% | 20,900 | 92億7612万 | +1.72% |
01/13 | 411 | 413 | 409 | 413 | 0% | 13,800 | 92億5371万 | +1.47% |
01/12 | 410 | 414 | 410 | 413 | +0.49% | 20,200 | 92億5371万 | +1.47% |
01/08 | 413 | 413 | 408 | 411 | -0.24% | 22,900 | 92億890万 | +0.98% |
01/07 | 404 | 412 | 403 | 412 | +1.98% | 38,300 | 92億3131万 | +1.23% |
01/06 | 399 | 404 | 399 | 404 | +1.51% | 13,200 | 90億5206万 | -0.74% |
01/05 | 398 | 400 | 398 | 398 | 0% | 11,700 | 89億1762万 | -2.21% |
01/04 | 403 | 403 | 397 | 398 | -0.75% | 27,100 | 89億1762万 | -2.45% |
2020 |
12/30 | 403 | 404 | 401 | 401 | -0.5% | 25,000 | 89億8484万 | -1.72% |
12/29 | 399 | 404 | 399 | 403 | +0.25% | 16,400 | 90億2965万 | -1.47% |
12/28 | 401 | 404 | 397 | 402 | 0% | 44,000 | 90億725万 | -1.71% |
12/25 | 404 | 404 | 399 | 402 | +1.01% | 32,400 | 90億725万 | -1.95% |
12/24 | 401 | 403 | 398 | 398 | -0.5% | 36,700 | 89億1762万 | -2.93% |
12/23 | 406 | 406 | 400 | 400 | -1.48% | 28,500 | 89億6244万 | -2.68% |
12/22 | 405 | 406 | 401 | 406 | -0.49% | 29,900 | 90億9687万 | -1.22% |
12/21 | 408 | 409 | 406 | 408 | 0% | 21,900 | 91億4168万 | -0.97% |
12/18 | 406 | 408 | 401 | 408 | +0.49% | 51,800 | 91億4168万 | -0.97% |
12/17 | 414 | 415 | 406 | 406 | -1.93% | 35,100 | 90億9687万 | -1.69% |
12/16 | 417 | 417 | 414 | 414 | -0.48% | 28,700 | 92億7612万 | +0.24% |
12/15 | 411 | 416 | 410 | 416 | +1.22% | 36,000 | 93億2093万 | +0.73% |
12/14 | 405 | 414 | 405 | 411 | -0.24% | 51,400 | 92億890万 | -0.48% |
12/11 | 409 | 413 | 408 | 412 | +0.24% | 29,300 | 92億3131万 | 0% |
12/10 | 409 | 411 | 408 | 411 | +0.24% | 22,300 | 92億890万 | -0.24% |
12/09 | 408 | 410 | 407 | 410 | +0.49% | 17,100 | 91億8650万 | -0.49% |
12/08 | 406 | 408 | 405 | 408 | +0.25% | 52,800 | 91億4168万 | -0.73% |
12/07 | 412 | 413 | 407 | 407 | -1.21% | 31,700 | 91億1928万 | -0.73% |
12/04 | 409 | 412 | 408 | 412 | +0.49% | 20,700 | 92億3131万 | +0.49% |
12/03 | 409 | 411 | 408 | 410 | +0.24% | 22,900 | 91億8650万 | 0% |
12/02 | 411 | 412 | 409 | 409 | -0.49% | 27,000 | 91億6409万 | 0% |
12/01 | 412 | 413 | 408 | 411 | -0.48% | 60,200 | 92億890万 | +0.49% |
11/30 | 417 | 417 | 409 | 413 | -0.96% | 53,200 | 92億5371万 | +0.98% |
11/27 | 413 | 417 | 412 | 417 | +0.72% | 24,400 | 93億4334万 | +2.21% |
11/26 | 416 | 416 | 412 | 414 | -0.24% | 14,000 | 92億7612万 | +1.47% |
11/25 | 416 | 419 | 413 | 415 | -0.24% | 30,300 | 92億9853万 | +1.97% |
11/24 | 418 | 420 | 416 | 416 | +0.48% | 21,400 | 93億2093万 | +2.21% |
11/20 | 416 | 416 | 410 | 414 | -0.48% | 15,300 | 92億7612万 | +1.97% |
11/19 | 408 | 417 | 407 | 416 | +1.22% | 23,400 | 93億2093万 | +2.72% |
11/18 | 412 | 412 | 404 | 411 | 0% | 33,200 | 92億890万 | +1.48% |
11/17 | 417 | 418 | 411 | 411 | -1.44% | 27,300 | 92億890万 | +1.48% |
11/16 | 426 | 426 | 408 | 417 | -0.24% | 68,500 | 93億4334万 | +3.22% |
11/13 | 420 | 421 | 415 | 418 | +0.24% | 33,300 | 93億6574万 | +3.47% |
11/12 | 420 | 421 | 416 | 417 | -0.24% | 29,000 | 93億4334万 | +3.47% |
11/11 | (IR情報)16:20 2020年9月期決算参考資料 |
11/11 | (IR情報)16:20 株主総会の議決権行使の電子化採用に関するお知らせ |
11/11 | (IR情報)16:20 中期経営計画(ローリング)の公表延期に関するお知らせ |
11/11 | (IR情報)16:20 2020年9月期決算短信〔日本基準〕(連結) |
11/11 | 415 | 420 | 414 | 418 | +0.97% | 49,600 | 93億6574万 | +3.72% |
11/10 | 410 | 414 | 407 | 414 | +1.72% | 43,300 | 92億7612万 | +2.73% |
11/09 | 410 | 410 | 404 | 407 | +0.74% | 38,300 | 91億1928万 | +0.74% |
11/06 | 403 | 404 | 400 | 404 | +0.5% | 23,200 | 90億5206万 | 0% |
11/05 | 400 | 403 | 398 | 402 | +0.75% | 15,000 | 90億725万 | -0.99% |
11/04 | 395 | 405 | 395 | 399 | +0.5% | 30,100 | 89億4003万 | -1.97% |
11/02 | 393 | 398 | 393 | 397 | +1.02% | 18,400 | 88億9522万 | -2.93% |
10/30 | 398 | 398 | 392 | 393 | -1.5% | 33,400 | 88億559万 | -4.38% |
10/29 | 396 | 400 | 396 | 399 | -0.25% | 13,200 | 89億4003万 | -3.39% |
10/28 | 404 | 404 | 397 | 400 | -1.23% | 14,300 | 89億6244万 | -3.61% |
10/27 | 398 | 405 | 397 | 405 | +1.25% | 22,200 | 90億7447万 | -2.64% |
10/26 | 400 | 402 | 399 | 400 | 0% | 11,000 | 89億6244万 | -4.31% |
10/23 | 403 | 403 | 399 | 400 | -0.99% | 18,200 | 89億6244万 | -4.76% |
10/22 | 407 | 408 | 401 | 404 | -0.25% | 38,500 | 90億5206万 | -4.27% |
10/21 | 399 | 405 | 399 | 405 | +1.5% | 23,200 | 90億7447万 | -4.48% |
10/20 | 399 | 401 | 396 | 399 | 0% | 37,500 | 89億4003万 | -6.56% |
10/19 | 401 | 401 | 398 | 399 | -0.5% | 25,800 | 89億4003万 | -6.99% |
10/16 | 400 | 402 | 397 | 401 | +0.25% | 16,100 | 89億8484万 | -6.96% |
10/15 | 408 | 408 | 397 | 400 | -1.48% | 24,400 | 89億6244万 | -7.83% |
10/14 | 404 | 406 | 402 | 406 | +0.5% | 9,900 | 90億9687万 | -6.88% |
10/13 | 399 | 404 | 399 | 404 | +1% | 36,000 | 90億5206万 | -7.76% |
10/12 | 406 | 412 | 400 | 400 | -1.48% | 95,100 | 89億6244万 | -9.09% |
10/09 | 411 | 414 | 404 | 406 | -0.49% | 72,300 | 90億9687万 | -8.14% |
10/08 | 418 | 418 | 407 | 408 | -1.69% | 80,700 | 91億4168万 | -7.9% |
10/07 | 420 | 421 | 413 | 415 | -0.95% | 84,800 | 92億9853万 | -6.74% |
10/06 | 426 | 426 | 419 | 419 | -0.95% | 62,300 | 93億8815万 | -6.05% |
10/05 | 422 | 430 | 419 | 423 | +0.71% | 52,000 | 94億7778万 | -5.37% |
10/02 | 438 | 438 | 418 | 420 | -3.89% | 60,000 | 94億1056万 | -6.25% |
09/30 | 437 | 446 | 436 | 437 | 0% | 47,100 | 97億9146万 | -2.67% |
09/29 | 443 | 446 | 435 | 437 | -2.67% | 111,800 | 97億9146万 | -2.67% |