2019 |
05/23 | 2,457 | 2,473 | 2,418 | 2,428 | -1.58% | 53,000 | 660億8627万 | -2.33% |
05/22 | 2,462 | 2,491 | 2,452 | 2,467 | -0.8% | 40,500 | 671億4779万 | -0.96% |
05/21 | 2,480 | 2,506 | 2,452 | 2,487 | -0.12% | 35,300 | 676億9216万 | -0.44% |
05/20 | 2,500 | 2,506 | 2,478 | 2,490 | -0.24% | 25,400 | 677億7381万 | -0.64% |
05/17 | 2,518 | 2,531 | 2,489 | 2,496 | +0.81% | 42,200 | 679億3712万 | -0.76% |
05/16 | (5%ルール)スパークス・アセット・マネジメント(3.92%) |
05/16 | 2,456 | 2,489 | 2,436 | 2,476 | +0.2% | 69,600 | 673億9275万 | -1.9% |
05/15 | 2,456 | 2,482 | 2,437 | 2,471 | +0.12% | 64,300 | 672億5666万 | -2.52% |
05/14 | 2,475 | 2,532 | 2,455 | 2,468 | +6.15% | 114,100 | 671億7501万 | -3.03% |
05/13 | (IR情報)15:40 2019年12月期第1四半期決算短信〔日本基準〕(連結) |
05/13 | 2,330 | 2,362 | 2,308 | 2,325 | +0.52% | 44,500 | 632億8278万 | -9.07% |
05/10 | 2,301 | 2,345 | 2,297 | 2,313 | 0% | 32,200 | 629億5615万 | -10.1% |
05/09 | 2,350 | 2,372 | 2,304 | 2,313 | -2.77% | 44,800 | 629億5615万 | -10.76% |
05/08 | 2,420 | 2,421 | 2,373 | 2,379 | -2.5% | 40,500 | 647億5257万 | -8.99% |
05/07 | 2,468 | 2,468 | 2,426 | 2,440 | -1.61% | 35,500 | 664億1289万 | -7.33% |
04/26 | 2,500 | 2,500 | 2,444 | 2,480 | -0.68% | 35,000 | 675億163万 | -6.17% |
04/25 | 2,504 | 2,510 | 2,483 | 2,497 | +0.6% | 60,200 | 679億6434万 | -5.99% |
04/24 | 2,570 | 2,570 | 2,472 | 2,482 | -3.01% | 45,900 | 675億5606万 | -6.97% |
04/23 | 2,550 | 2,573 | 2,547 | 2,559 | +0.31% | 30,400 | 696億5188万 | -4.44% |
04/22 | 2,521 | 2,574 | 2,510 | 2,551 | +1.19% | 33,900 | 694億3413万 | -4.99% |
04/19 | 2,523 | 2,530 | 2,513 | 2,521 | +0.24% | 21,300 | 686億1758万 | -6.18% |
04/18 | 2,590 | 2,590 | 2,500 | 2,515 | -2.9% | 24,900 | 684億5427万 | -6.54% |
04/17 | 2,578 | 2,599 | 2,557 | 2,590 | -0.15% | 20,900 | 704億9565万 | -3.86% |
04/16 | 2,642 | 2,643 | 2,585 | 2,594 | -2.15% | 16,600 | 706億452万 | -3.75% |
04/15 | 2,645 | 2,681 | 2,632 | 2,651 | +4.17% | 67,100 | 721億5597万 | -1.45% |
04/12 | (IR情報)17:00 株式報酬型ストック・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 |
04/12 | 2,600 | 2,600 | 2,527 | 2,545 | -2.34% | 21,600 | 692億7082万 | -5.14% |
04/11 | 2,578 | 2,611 | 2,547 | 2,606 | +1.84% | 66,400 | 709億3115万 | -2.91% |
04/10 | 2,615 | 2,615 | 2,545 | 2,559 | -2.77% | 31,200 | 696億5188万 | -4.62% |
04/09 | 2,675 | 2,675 | 2,590 | 2,632 | -2.19% | 43,000 | 716億3882万 | -1.9% |
04/08 | 2,769 | 2,774 | 2,675 | 2,691 | -1.36% | 14,100 | 732億4471万 | +0.34% |
04/05 | (5%ルール)スパークス・アセット・マネジメント(5.11%) |
04/05 | 2,728 | 2,732 | 2,712 | 2,728 | +0.11% | 19,400 | 742億5179万 | +1.87% |
04/04 | 2,739 | 2,739 | 2,710 | 2,725 | -0.44% | 16,400 | 741億7014万 | +1.98% |
04/03 | 2,743 | 2,755 | 2,690 | 2,737 | +0.4% | 37,300 | 744億9676万 | +2.66% |
04/02 | 2,806 | 2,806 | 2,712 | 2,726 | -1.27% | 27,200 | 741億9735万 | +2.52% |
04/01 | 2,804 | 2,804 | 2,742 | 2,761 | +0.99% | 38,500 | 751億5000万 | +4.23% |
03/29 | 2,824 | 2,830 | 2,698 | 2,734 | -1.44% | 25,600 | 744億1510万 | +3.76% |
03/28 | (IR情報)15:00 当社株式の大規模買付行為に関する対応方針(買収防衛策)における特別委員会の委員選任(一部変更)に関するお知らせ |
03/28 | (IR情報)15:00 株式報酬型ストック・オプション(新株予約権)の発行に関するお知らせ |
03/28 | 2,833 | 2,833 | 2,760 | 2,774 | -3.34% | 40,500 | 755億384万 | +5.76% |
03/27 | 2,859 | 2,892 | 2,816 | 2,870 | +0.24% | 34,400 | 781億1680万 | +9.92% |
03/26 | 2,684 | 2,880 | 2,684 | 2,863 | +6.75% | 71,100 | 779億2627万 | +10.37% |
03/25 | 2,756 | 2,756 | 2,660 | 2,682 | -4.42% | 18,800 | 729億9974万 | +4.07% |
03/22 | 2,784 | 2,807 | 2,747 | 2,806 | -0.04% | 18,300 | 763億7483万 | +9.52% |
03/20 | 2,714 | 2,811 | 2,714 | 2,807 | +3.5% | 34,700 | 764億204万 | +9.91% |
03/19 | 2,779 | 2,779 | 2,700 | 2,712 | -1.35% | 21,300 | 738億1630万 | +6.6% |
03/18 | 2,649 | 2,756 | 2,644 | 2,749 | +5.41% | 41,400 | 748億2338万 | +8.23% |
03/15 | 2,603 | 2,636 | 2,593 | 2,608 | -0.08% | 21,800 | 709億8558万 | +3.12% |
03/14 | 2,614 | 2,640 | 2,600 | 2,610 | +0.97% | 18,200 | 710億4002万 | +3.41% |
03/13 | 2,610 | 2,610 | 2,568 | 2,585 | -0.96% | 13,600 | 703億5956万 | +2.62% |
03/12 | 2,528 | 2,615 | 2,523 | 2,610 | +4.95% | 35,300 | 710億4002万 | +3.78% |
03/11 | 2,487 | 2,498 | 2,445 | 2,487 | +0.77% | 14,000 | 676億9216万 | -0.6% |
03/08 | 2,533 | 2,554 | 2,460 | 2,468 | -4.19% | 29,000 | 671億7501万 | -0.96% |
03/07 | 2,586 | 2,604 | 2,536 | 2,576 | -0.39% | 32,300 | 701億1459万 | +3.79% |
03/06 | 2,546 | 2,601 | 2,516 | 2,586 | +1.85% | 25,500 | 703億8678万 | +4.74% |
03/05 | 2,600 | 2,600 | 2,520 | 2,539 | -2.98% | 27,500 | 691億751万 | +3.38% |
03/04 | 2,594 | 2,645 | 2,576 | 2,617 | +1.47% | 19,800 | 712億3055万 | +7.03% |
03/01 | 2,555 | 2,583 | 2,521 | 2,579 | -0.12% | 21,400 | 701億9625万 | +6.09% |
02/28 | 2,593 | 2,624 | 2,526 | 2,582 | -0.08% | 43,000 | 702億7790万 | +6.78% |
02/27 | 2,561 | 2,599 | 2,527 | 2,584 | +1.21% | 34,400 | 703億3234万 | +7.4% |
02/26 | 2,489 | 2,559 | 2,455 | 2,553 | +3.28% | 26,100 | 694億8857万 | +6.69% |
02/25 | 2,444 | 2,474 | 2,428 | 2,472 | +1.94% | 16,400 | 672億8388万 | +3.78% |
02/22 | 2,425 | 2,426 | 2,397 | 2,425 | 0% | 14,500 | 660億462万 | +2.15% |
02/21 | 2,500 | 2,500 | 2,413 | 2,425 | -1.98% | 17,500 | 660億462万 | +2.49% |
02/20 | 2,452 | 2,490 | 2,433 | 2,474 | +1.35% | 19,500 | 673億3832万 | +4.92% |
02/19 | 2,459 | 2,466 | 2,425 | 2,441 | -0.25% | 15,800 | 664億4011万 | +3.83% |
02/18 | 2,380 | 2,447 | 2,365 | 2,447 | +6.48% | 41,900 | 666億342万 | +4.53% |
02/15 | 2,412 | 2,424 | 2,280 | 2,298 | -12.02% | 78,500 | 625億4788万 | -1.42% |
02/14 | (IR情報)15:30 株主提案に対する当社取締役会意見に関するお知らせ |
02/14 | (IR情報)15:30 平成30年12月期決算短信[日本基準](連結) |
02/14 | (IR情報)15:30 定款一部変更に関するお知らせ |
02/14 | (IR情報)15:30 剰余金の配当に関するお知らせ |
02/14 | 2,569 | 2,617 | 2,568 | 2,612 | +1.67% | 41,000 | 710億9446万 | +12.3% |
02/13 | 2,588 | 2,589 | 2,486 | 2,569 | -1.08% | 31,300 | 699億2406万 | +11.31% |
02/12 | 2,499 | 2,600 | 2,499 | 2,597 | +4.63% | 37,700 | 706億8618万 | +13.36% |
02/08 | 2,480 | 2,496 | 2,477 | 2,482 | -0.32% | 41,800 | 675億5606万 | +9.19% |
02/07 | 2,480 | 2,497 | 2,475 | 2,490 | +0.32% | 26,800 | 677億7381万 | +10.18% |
02/06 | 2,476 | 2,488 | 2,440 | 2,482 | +0.24% | 32,200 | 675億5606万 | +10.46% |
02/05 | 2,282 | 2,478 | 2,282 | 2,476 | +8.69% | 99,300 | 673億9275万 | +11.18% |
02/04 | 2,271 | 2,287 | 2,249 | 2,278 | +0.89% | 44,700 | 620億351万 | +3.12% |
02/01 | 2,211 | 2,266 | 2,196 | 2,258 | +1.85% | 37,300 | 614億5914万 | +2.5% |
01/31 | 2,245 | 2,245 | 2,198 | 2,217 | -1.07% | 44,400 | 603億4319万 | +0.91% |
01/30 | 2,268 | 2,268 | 2,235 | 2,241 | -1.19% | 45,600 | 609億9643万 | +2.14% |
01/29 | 2,278 | 2,311 | 2,255 | 2,268 | +0.49% | 33,900 | 617億3133万 | +3.61% |
01/28 | 2,268 | 2,273 | 2,251 | 2,257 | -0.75% | 16,900 | 614億3192万 | +3.25% |
01/25 | 2,252 | 2,306 | 2,246 | 2,274 | +0.93% | 23,800 | 618億9464万 | +4.22% |
01/24 | 2,257 | 2,262 | 2,238 | 2,253 | -1.01% | 15,100 | 613億2305万 | +3.35% |
01/23 | 2,226 | 2,281 | 2,226 | 2,276 | +1.02% | 33,900 | 619億4907万 | +4.5% |
01/22 | 2,290 | 2,290 | 2,220 | 2,253 | -1.62% | 15,500 | 613億2305万 | +3.59% |
01/21 | 2,290 | 2,315 | 2,264 | 2,290 | +1.06% | 17,500 | 623億3013万 | +5.24% |
01/18 | 2,236 | 2,280 | 2,226 | 2,266 | +1.48% | 19,800 | 616億7689万 | +3.99% |
01/17 | 2,248 | 2,248 | 2,210 | 2,233 | +0.36% | 16,600 | 607億7868万 | +2.2% |
01/16 | 2,283 | 2,283 | 2,216 | 2,225 | -2.92% | 19,300 | 605億6094万 | +1.46% |
01/15 | 2,182 | 2,292 | 2,182 | 2,292 | +4.09% | 41,500 | 623億8457万 | +4.23% |
01/11 | 2,200 | 2,227 | 2,171 | 2,202 | +0.5% | 29,600 | 599億3491万 | -0.18% |
01/10 | 2,160 | 2,208 | 2,122 | 2,191 | +0.92% | 26,500 | 596億3551万 | -1.13% |
01/09 | 2,177 | 2,200 | 2,153 | 2,171 | +0.32% | 15,800 | 590億9114万 | -2.51% |
01/08 | 2,175 | 2,187 | 2,150 | 2,164 | +0.79% | 23,900 | 589億61万 | -3.26% |
01/07 | 2,182 | 2,199 | 2,132 | 2,147 | +0.7% | 32,900 | 584億3790万 | -4.24% |
01/04 | 2,100 | 2,160 | 2,070 | 2,132 | -1.89% | 41,200 | 580億2962万 | -5.16% |
2018 |
12/28 | 2,150 | 2,186 | 2,112 | 2,173 | +0.37% | 46,600 | 591億4558万 | -3.85% |
12/27 | 2,030 | 2,170 | 2,007 | 2,165 | +9.79% | 78,700 | 589億2783万 | -4.63% |
12/26 | 2,041 | 2,042 | 1,931 | 1,972 | -3.14% | 89,300 | 536億7468万 | -13.43% |
12/25 | 2,101 | 2,118 | 2,030 | 2,036 | -3.74% | 378,400 | 554億1666万 | -11.05% |
12/21 | 2,112 | 2,140 | 2,050 | 2,115 | +0.52% | 155,200 | 575億6691万 | -7.8% |
12/20 | 2,160 | 2,169 | 2,085 | 2,104 | -1.91% | 160,400 | 572億6751万 | -8.56% |
12/19 | 2,160 | 2,195 | 2,134 | 2,145 | +1.23% | 115,300 | 583億8346万 | -7.14% |
12/18 | 2,184 | 2,203 | 2,109 | 2,119 | -2.98% | 76,900 | 576億7578万 | -8.58% |
12/17 | 2,185 | 2,227 | 2,184 | 2,184 | +1.11% | 81,000 | 594億4498万 | -6.71% |