2024 |
09/20 | 3,660 | 3,680 | 3,660 | 3,675 | +0.27% | 1,400 | 84億3844万 | -3.47% |
09/19 | 3,650 | 3,695 | 3,640 | 3,665 | -5.78% | 10,200 | 84億1548万 | -3.83% |
09/18 | 3,860 | 3,890 | 3,860 | 3,890 | +0.52% | 3,800 | 89億3212万 | +1.99% |
09/17 | 3,845 | 3,875 | 3,840 | 3,870 | +1.31% | 3,900 | 88億8620万 | +1.68% |
09/13 | 3,840 | 3,840 | 3,810 | 3,820 | -0.52% | 1,600 | 87億7139万 | +0.53% |
09/12 | 3,835 | 3,840 | 3,835 | 3,840 | 0% | 1,200 | 88億1731万 | +1.21% |
09/11 | 3,845 | 3,845 | 3,830 | 3,840 | -0.13% | 500 | 88億1731万 | +1.4% |
09/10 | 3,840 | 3,845 | 3,820 | 3,845 | +0.92% | 1,200 | 88億2879万 | +1.69% |
09/09 | 3,830 | 3,830 | 3,795 | 3,810 | -1.04% | 1,200 | 87億4843万 | +0.87% |
09/06 | 3,810 | 3,850 | 3,810 | 3,850 | -0.13% | 400 | 88億4027万 | +1.99% |
09/05 | 3,850 | 3,855 | 3,785 | 3,855 | +0.39% | 1,100 | 88億5175万 | +2.23% |
09/04 | 3,800 | 3,850 | 3,800 | 3,840 | 0% | 1,600 | 88億1731万 | +1.94% |
09/03 | 3,875 | 3,875 | 3,825 | 3,840 | -0.9% | 400 | 88億1731万 | +2.05% |
09/02 | 3,800 | 3,875 | 3,790 | 3,875 | +1.97% | 2,000 | 88億9768万 | +3.09% |
08/30 | 3,800 | 3,800 | 3,785 | 3,800 | +0.53% | 900 | 87億2546万 | +1.25% |
08/29 | 3,740 | 3,800 | 3,740 | 3,780 | +1.2% | 1,100 | 86億7954万 | +0.77% |
08/28 | 3,765 | 3,790 | 3,735 | 3,735 | -0.8% | 2,500 | 85億7621万 | -0.37% |
08/27 | 3,845 | 3,850 | 3,765 | 3,765 | -1.7% | 1,200 | 86億4510万 | +0.43% |
08/26 | 3,845 | 3,850 | 3,830 | 3,830 | +0.39% | 1,200 | 87億9435万 | +2.19% |
08/23 | 3,800 | 3,835 | 3,800 | 3,815 | +0.39% | 700 | 87億5991万 | +1.9% |
08/22 | 3,800 | 3,800 | 3,795 | 3,800 | +0.26% | 700 | 87億2546万 | +1.58% |
08/20 | 3,790 | 3,790 | 3,790 | 3,790 | 0% | 200 | 87億250万 | +1.36% |
08/19 | 3,805 | 3,810 | 3,790 | 3,790 | 0% | 700 | 87億250万 | +1.42% |
08/16 | 3,790 | 3,790 | 3,790 | 3,790 | +0.53% | 900 | 87億250万 | +1.5% |
08/15 | 3,720 | 3,770 | 3,720 | 3,770 | 0% | 700 | 86億5658万 | +1.02% |
08/14 | 3,740 | 3,770 | 3,735 | 3,770 | +0.8% | 900 | 86億5658万 | +1.07% |
08/13 | 3,720 | 3,750 | 3,700 | 3,740 | +1.08% | 1,000 | 85億8769万 | +0.29% |
08/09 | 3,700 | 3,700 | 3,650 | 3,700 | -0.54% | 800 | 84億9585万 | -0.78% |
08/08 | 3,650 | 3,720 | 3,650 | 3,720 | +1.78% | 300 | 85億4177万 | -0.27% |
08/07 | 3,655 | 3,675 | 3,650 | 3,655 | -0.68% | 700 | 83億9252万 | -1.98% |
08/06 | 3,635 | 3,765 | 3,635 | 3,680 | +0.27% | 1,200 | 84億4992万 | -1.37% |
08/05 | 3,705 | 3,705 | 3,620 | 3,670 | -2% | 2,800 | 84億2696万 | -1.63% |
08/02 | 3,765 | 3,770 | 3,735 | 3,745 | -0.53% | 2,600 | 85億9917万 | +0.4% |
08/01 | (IR情報)16:00 2024年9月期第3四半期決算短信〔日本基準〕(連結) |
08/01 | 3,770 | 3,790 | 3,765 | 3,765 | 0% | 1,800 | 86億4510万 | +0.99% |
07/31 | 3,750 | 3,765 | 3,750 | 3,765 | +0.67% | 500 | 86億4510万 | +1.13% |
07/30 | 3,760 | 3,760 | 3,740 | 3,740 | 0% | 600 | 85億8769万 | +0.62% |
07/29 | 3,745 | 3,745 | 3,740 | 3,740 | +0.13% | 500 | 85億8769万 | +0.7% |
07/26 | 3,735 | 3,735 | 3,735 | 3,735 | -0.13% | 100 | 85億7621万 | +0.7% |
07/25 | 3,740 | 3,740 | 3,740 | 3,740 | -0.27% | 200 | 85億8769万 | +0.94% |
07/24 | 3,735 | 3,755 | 3,735 | 3,750 | +0.4% | 600 | 86億1066万 | +1.3% |
07/23 | 3,740 | 3,740 | 3,735 | 3,735 | 0% | 300 | 85億7621万 | +0.97% |
07/22 | 3,740 | 3,750 | 3,735 | 3,735 | -0.13% | 1,000 | 85億7621万 | +1.06% |
07/19 | 3,740 | 3,740 | 3,740 | 3,740 | +0.27% | 300 | 85億8769万 | +1.27% |
07/18 | 3,730 | 3,730 | 3,730 | 3,730 | 0% | 300 | 85億6473万 | +1.06% |
07/17 | 3,745 | 3,745 | 3,730 | 3,730 | -0.4% | 800 | 85億6473万 | +1.11% |
07/16 | 3,730 | 3,745 | 3,730 | 3,745 | +0.27% | 300 | 85億9917万 | +1.57% |
07/11 | 3,730 | 3,735 | 3,730 | 3,735 | +0.13% | 300 | 85億7621万 | +1.38% |
07/10 | 3,725 | 3,730 | 3,725 | 3,730 | 0% | 200 | 85億6473万 | +1.3% |
07/09 | 3,730 | 3,730 | 3,730 | 3,730 | 0% | 300 | 85億6473万 | +1.39% |
07/08 | 3,740 | 3,740 | 3,730 | 3,730 | -0.27% | 300 | 85億6473万 | +1.44% |
07/05 | 3,735 | 3,740 | 3,735 | 3,740 | +0.27% | 400 | 85億8769万 | +1.82% |
07/04 | 3,730 | 3,730 | 3,730 | 3,730 | +0.13% | 400 | 85億6473万 | +1.61% |
07/03 | 3,715 | 3,725 | 3,715 | 3,725 | +0.27% | 1,100 | 85億5325万 | +1.55% |
07/02 | 3,710 | 3,720 | 3,705 | 3,715 | +0.54% | 1,200 | 85億3029万 | +1.36% |
07/01 | 3,685 | 3,715 | 3,680 | 3,695 | +0.54% | 2,100 | 84億8437万 | +0.9% |
06/28 | 3,670 | 3,675 | 3,670 | 3,675 | +0.41% | 400 | 84億3844万 | +0.41% |
06/27 | 3,650 | 3,660 | 3,650 | 3,660 | -0.41% | 500 | 84億400万 | +0.05% |
06/26 | 3,660 | 3,675 | 3,640 | 3,675 | +0.96% | 2,100 | 84億3844万 | +0.49% |
06/25 | 3,675 | 3,675 | 3,630 | 3,640 | +0.28% | 1,200 | 83億5808万 | -0.41% |
06/24 | 3,675 | 3,675 | 3,630 | 3,630 | -0.55% | 1,500 | 83億3511万 | -0.68% |
06/21 | 3,650 | 3,650 | 3,650 | 3,650 | +0.69% | 200 | 83億8104万 | -0.14% |
06/20 | 3,650 | 3,650 | 3,625 | 3,625 | 0% | 600 | 83億2363万 | -0.79% |
06/19 | 3,680 | 3,685 | 3,625 | 3,625 | -1.23% | 4,300 | 83億2363万 | -0.82% |
06/18 | 3,675 | 3,680 | 3,660 | 3,670 | 0% | 1,200 | 84億2696万 | +0.36% |
06/17 | 3,675 | 3,680 | 3,655 | 3,670 | -0.14% | 800 | 84億2696万 | +0.33% |
06/14 | 3,650 | 3,675 | 3,650 | 3,675 | +0.55% | 500 | 84億3844万 | +0.46% |
06/13 | 3,660 | 3,660 | 3,655 | 3,655 | -0.68% | 900 | 83億9252万 | -0.08% |
06/12 | 3,680 | 3,680 | 3,680 | 3,680 | 0% | 100 | 84億4992万 | +0.55% |
06/11 | 3,680 | 3,680 | 3,665 | 3,680 | 0% | 600 | 84億4992万 | +0.52% |
06/07 | 3,680 | 3,680 | 3,680 | 3,680 | +0.14% | 400 | 84億4992万 | +0.44% |
06/06 | 3,665 | 3,710 | 3,665 | 3,675 | -0.41% | 600 | 84億3844万 | +0.27% |
06/05 | 3,690 | 3,690 | 3,690 | 3,690 | +0.68% | 200 | 84億7288万 | +0.71% |
06/04 | 3,690 | 3,690 | 3,665 | 3,665 | +0.14% | 600 | 84億1548万 | +0.08% |
06/03 | 3,695 | 3,695 | 3,655 | 3,660 | +0.27% | 500 | 84億400万 | 0% |
05/31 | 3,650 | 3,650 | 3,650 | 3,650 | -0.54% | 300 | 83億8104万 | -0.27% |
05/30 | 3,670 | 3,670 | 3,670 | 3,670 | +0.41% | 100 | 84億2696万 | +0.27% |
05/29 | 3,650 | 3,655 | 3,650 | 3,655 | +0.14% | 400 | 83億9252万 | -0.11% |
05/28 | 3,655 | 3,670 | 3,650 | 3,650 | -0.27% | 500 | 83億8104万 | -0.22% |
05/27 | 3,640 | 3,660 | 3,640 | 3,660 | +0.83% | 900 | 84億400万 | +0.08% |
05/24 | 3,630 | 3,630 | 3,630 | 3,630 | +0.14% | 100 | 83億3511万 | -0.71% |
05/23 | 3,630 | 3,630 | 3,625 | 3,625 | -0.41% | 500 | 83億2363万 | -0.88% |
05/22 | 3,630 | 3,640 | 3,630 | 3,640 | +0.28% | 200 | 83億5808万 | -0.46% |
05/21 | 3,640 | 3,640 | 3,630 | 3,630 | -0.14% | 900 | 83億3511万 | -0.71% |
05/20 | 3,630 | 3,635 | 3,630 | 3,635 | +0.41% | 200 | 83億4659万 | -0.57% |
05/17 | 3,620 | 3,620 | 3,620 | 3,620 | -0.28% | 600 | 83億1215万 | -0.98% |
05/16 | 3,650 | 3,695 | 3,630 | 3,630 | -0.68% | 1,100 | 83億3511万 | -0.71% |
05/15 | 3,685 | 3,685 | 3,655 | 3,655 | -0.54% | 900 | 83億9252万 | -0.03% |
05/14 | 3,675 | 3,675 | 3,675 | 3,675 | -0.54% | 100 | 84億3844万 | +0.55% |
05/13 | 3,700 | 3,710 | 3,665 | 3,695 | +0.96% | 1,400 | 84億8437万 | +1.15% |
05/10 | 3,655 | 3,660 | 3,655 | 3,660 | -0.68% | 300 | 84億400万 | +0.27% |
05/09 | 3,695 | 3,695 | 3,655 | 3,685 | -0.81% | 1,100 | 84億6140万 | +0.99% |
05/08 | 3,715 | 3,715 | 3,715 | 3,715 | +0.41% | 100 | 85億3029万 | +1.86% |
05/07 | 3,755 | 3,755 | 3,685 | 3,700 | -1.46% | 3,900 | 84億9585万 | +1.56% |
05/02 | 4,385 | 4,385 | 3,720 | 3,755 | +1.62% | 18,500 | 86億2214万 | +3.16% |
05/01 | (IR情報)16:00 2024年9月期第2四半期決算短信〔日本基準〕(連結) |
05/01 | (IR情報)16:00 第2四半期業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ |
05/01 | 3,680 | 3,750 | 3,680 | 3,695 | +0.96% | 3,500 | 84億8437万 | +1.68% |
04/30 | 3,660 | 3,660 | 3,660 | 3,660 | +0.83% | 600 | 84億400万 | +0.8% |
04/26 | 3,625 | 3,630 | 3,625 | 3,630 | 0% | 400 | 83億3511万 | +0.03% |
04/25 | 3,630 | 3,630 | 3,630 | 3,630 | -0.27% | 300 | 83億3511万 | 0% |
04/24 | 3,640 | 3,640 | 3,640 | 3,640 | -0.55% | 200 | 83億5808万 | +0.25% |
04/23 | 3,660 | 3,660 | 3,660 | 3,660 | +0.69% | 600 | 84億400万 | +0.8% |