2024 |
04/23 | 1,308 | 1,319 | 1,306 | 1,306 | -0.15% | 700 | 30億6371万 | -3.33% |
04/22 | 1,289 | 1,308 | 1,270 | 1,308 | +1.55% | 1,900 | 30億6840万 | -3.33% |
04/19 | 1,309 | 1,309 | 1,270 | 1,288 | -2.57% | 4,700 | 30億2148万 | -4.94% |
04/18 | 1,320 | 1,343 | 1,299 | 1,322 | +0.15% | 2,100 | 31億124万 | -2.65% |
04/17 | 1,328 | 1,341 | 1,320 | 1,320 | -0.75% | 2,900 | 30億9655万 | -2.94% |
04/16 | 1,352 | 1,352 | 1,330 | 1,330 | -1.7% | 2,600 | 31億2001万 | -2.28% |
04/15 | 1,356 | 1,375 | 1,353 | 1,353 | -0.22% | 4,700 | 31億7396万 | -0.66% |
04/12 | 1,361 | 1,361 | 1,354 | 1,356 | -0.44% | 2,300 | 31億8100万 | -0.44% |
04/11 | 1,362 | 1,362 | 1,362 | 1,362 | 0% | 1,100 | 31億9508万 | 0% |
04/10 | 1,360 | 1,362 | 1,360 | 1,362 | +0.07% | 500 | 31億9508万 | 0% |
04/09 | 1,349 | 1,361 | 1,349 | 1,361 | +0.67% | 500 | 31億9273万 | -0.15% |
04/08 | 1,356 | 1,356 | 1,352 | 1,352 | -0.29% | 1,000 | 31億7162万 | -0.81% |
04/05 | 1,353 | 1,359 | 1,352 | 1,356 | +0.22% | 2,000 | 31億8100万 | -0.59% |
04/04 | 1,355 | 1,360 | 1,353 | 1,353 | -0.15% | 3,200 | 31億7396万 | -0.81% |
04/03 | 1,344 | 1,355 | 1,344 | 1,355 | 0% | 200 | 31億7865万 | -0.66% |
04/02 | 1,359 | 1,359 | 1,344 | 1,355 | -0.37% | 1,400 | 31億7865万 | -0.73% |
04/01 | 1,360 | 1,360 | 1,352 | 1,360 | -0.15% | 1,200 | 31億9038万 | -0.37% |
03/29 | 1,361 | 1,362 | 1,352 | 1,362 | +0.15% | 1,200 | 31億9508万 | -0.22% |
03/28 | (IR情報)16:30 『PISOLA三郷店』4月4日(木)オープンのお知らせ |
03/28 | 1,362 | 1,362 | 1,352 | 1,360 | -1.31% | 900 | 31億9038万 | -0.29% |
03/27 | 1,371 | 1,382 | 1,370 | 1,378 | +0.44% | 3,600 | 32億3261万 | +1.03% |
03/26 | 1,370 | 1,372 | 1,370 | 1,372 | -0.65% | 1,100 | 32億1853万 | +0.66% |
03/25 | 1,371 | 1,385 | 1,369 | 1,381 | -0.43% | 2,500 | 32億3965万 | +1.4% |
03/22 | 1,370 | 1,387 | 1,370 | 1,387 | +1.24% | 1,900 | 32億5372万 | +1.91% |
03/21 | 1,366 | 1,380 | 1,366 | 1,370 | +0.29% | 2,300 | 32億1384万 | +0.81% |
03/19 | 1,351 | 1,366 | 1,351 | 1,366 | +0.44% | 1,300 | 32億446万 | +0.52% |
03/18 | 1,351 | 1,363 | 1,351 | 1,360 | -0.07% | 4,200 | 31億9038万 | +0.07% |
03/15 | 1,361 | 1,361 | 1,357 | 1,361 | 0% | 500 | 31億9273万 | +0.15% |
03/14 | 1,360 | 1,363 | 1,360 | 1,361 | +0.29% | 1,500 | 31億9273万 | +0.15% |
03/13 | 1,348 | 1,357 | 1,348 | 1,357 | +0.74% | 1,200 | 31億8335万 | -0.15% |
03/12 | 1,355 | 1,356 | 1,347 | 1,347 | -0.37% | 1,600 | 31億5989万 | -0.88% |
03/11 | 1,361 | 1,361 | 1,352 | 1,352 | -0.81% | 1,000 | 31億7162万 | -0.59% |
03/08 | 1,364 | 1,371 | 1,362 | 1,363 | -0.15% | 900 | 31億9742万 | +0.22% |
03/07 | 1,363 | 1,373 | 1,363 | 1,365 | +0.29% | 900 | 32億211万 | +0.29% |
03/06 | 1,374 | 1,374 | 1,360 | 1,361 | -0.95% | 400 | 31億9273万 | 0% |
03/05 | 1,362 | 1,374 | 1,362 | 1,374 | +0.22% | 800 | 32億2323万 | +0.96% |
03/04 | 1,375 | 1,375 | 1,371 | 1,371 | +0.15% | 1,700 | 32億1619万 | +0.73% |
03/01 | 1,375 | 1,375 | 1,357 | 1,369 | +0.22% | 2,000 | 32億1150万 | +0.59% |
02/29 | 1,355 | 1,366 | 1,353 | 1,366 | +1.19% | 2,600 | 32億446万 | +0.44% |
02/28 | 1,370 | 1,370 | 1,350 | 1,350 | -1.24% | 1,600 | 31億6692万 | -0.74% |
02/27 | 1,370 | 1,370 | 1,367 | 1,367 | +0.22% | 1,900 | 32億680万 | +0.51% |
02/26 | 1,365 | 1,365 | 1,364 | 1,364 | +0.29% | 2,300 | 31億9977万 | +0.29% |
02/22 | 1,350 | 1,365 | 1,350 | 1,360 | +0.82% | 800 | 31億9038万 | +0.07% |
02/21 | 1,357 | 1,357 | 1,349 | 1,349 | -0.07% | 1,100 | 31億6458万 | -0.66% |
02/20 | 1,348 | 1,357 | 1,348 | 1,350 | +0.15% | 1,300 | 31億6692万 | -0.59% |
02/19 | 1,341 | 1,350 | 1,335 | 1,348 | -0.15% | 4,700 | 31億6223万 | -0.74% |
02/16 | 1,360 | 1,360 | 1,347 | 1,350 | -0.15% | 2,100 | 31億6692万 | -0.52% |
02/15 | 1,345 | 1,355 | 1,335 | 1,352 | +0.52% | 1,900 | 31億7162万 | -0.29% |
02/14 | 1,360 | 1,360 | 1,345 | 1,345 | -1.54% | 3,900 | 31億5520万 | -0.88% |
02/13 | 1,366 | 1,366 | 1,363 | 1,366 | 0% | 900 | 32億446万 | +0.66% |
02/09 | 1,367 | 1,369 | 1,366 | 1,366 | +0.22% | 500 | 32億446万 | +0.81% |
02/08 | 1,362 | 1,366 | 1,361 | 1,363 | +0.22% | 800 | 31億9742万 | +0.81% |
02/07 | 1,358 | 1,360 | 1,358 | 1,360 | +0.15% | 400 | 31億9038万 | +0.89% |
02/06 | 1,377 | 1,377 | 1,358 | 1,358 | -0.51% | 600 | 31億8569万 | +0.97% |
02/05 | 1,355 | 1,369 | 1,355 | 1,365 | +0.74% | 2,800 | 32億211万 | +1.79% |
02/02 | 1,360 | 1,367 | 1,355 | 1,355 | -0.44% | 6,700 | 31億7865万 | +1.42% |
02/01 | 1,360 | 1,371 | 1,358 | 1,361 | -2.09% | 2,900 | 31億9273万 | +2.18% |
01/31 | (IR情報)15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
01/31 | 1,375 | 1,390 | 1,369 | 1,390 | +2.21% | 5,600 | 32億6076万 | +4.67% |
01/30 | 1,375 | 1,375 | 1,360 | 1,360 | -0.95% | 400 | 31億9038万 | +2.8% |
01/29 | 1,373 | 1,373 | 1,363 | 1,373 | +0.73% | 700 | 32億2088万 | +4.17% |
01/26 | 1,365 | 1,379 | 1,363 | 1,363 | -0.15% | 600 | 31億9742万 | +3.73% |
01/25 | 1,360 | 1,365 | 1,351 | 1,365 | +0.29% | 2,400 | 32億211万 | +4.28% |
01/24 | 1,360 | 1,362 | 1,360 | 1,361 | +0.07% | 1,400 | 31億9273万 | +4.29% |
01/23 | 1,361 | 1,370 | 1,360 | 1,360 | 0% | 900 | 31億9038万 | +4.53% |
01/22 | 1,351 | 1,360 | 1,351 | 1,360 | +0.97% | 1,500 | 31億9038万 | +4.86% |
01/19 | 1,350 | 1,350 | 1,345 | 1,347 | -0.22% | 300 | 31億5989万 | +4.1% |
01/18 | 1,339 | 1,350 | 1,339 | 1,350 | +0.82% | 200 | 31億6692万 | +4.57% |
01/17 | 1,349 | 1,349 | 1,323 | 1,339 | -0.81% | 900 | 31億4112万 | +3.96% |
01/16 | 1,332 | 1,350 | 1,326 | 1,350 | +0.52% | 900 | 31億6692万 | +5.06% |
01/15 | 1,310 | 1,343 | 1,305 | 1,343 | +1.82% | 3,700 | 31億5050万 | +4.68% |
01/12 | 1,341 | 1,343 | 1,314 | 1,319 | -1.57% | 4,100 | 30億9420万 | +3.05% |
01/11 | (5%ルール)エフエムアールエルエルシー(FMR LLC)(3.9%) |
01/11 | 1,354 | 1,354 | 1,336 | 1,340 | -1.03% | 1,000 | 31億4347万 | +4.77% |
01/10 | 1,384 | 1,384 | 1,325 | 1,354 | +0.52% | 2,800 | 31億7631万 | +6.03% |
01/09 | 1,319 | 1,355 | 1,319 | 1,347 | +2.2% | 3,100 | 31億5989万 | +5.73% |
01/05 | 1,318 | 1,320 | 1,297 | 1,318 | +2.17% | 2,200 | 30億9186万 | +3.7% |
01/04 | 1,281 | 1,290 | 1,272 | 1,290 | +1.74% | 1,800 | 30億2617万 | +1.65% |
2023 |
12/29 | 1,278 | 1,278 | 1,266 | 1,268 | -0.78% | 1,300 | 29億7456万 | -0.08% |
12/28 | 1,259 | 1,278 | 1,251 | 1,278 | +1.51% | 3,700 | 29億9802万 | +0.71% |
12/27 | 1,250 | 1,265 | 1,250 | 1,259 | +0.72% | 900 | 29億5345万 | -0.87% |
12/26 | 1,261 | 1,261 | 1,250 | 1,250 | -0.87% | 3,500 | 29億3234万 | -1.57% |
12/25 | 1,277 | 1,277 | 1,261 | 1,261 | +0.08% | 2,600 | 29億5814万 | -0.86% |
12/22 | 1,255 | 1,267 | 1,254 | 1,260 | +0.4% | 2,400 | 29億5580万 | -0.94% |
12/21 | 1,250 | 1,260 | 1,250 | 1,255 | +0.24% | 700 | 29億4407万 | -1.34% |
12/20 | 1,255 | 1,260 | 1,251 | 1,252 | -0.24% | 4,400 | 29億3703万 | -1.49% |
12/19 | 1,256 | 1,256 | 1,254 | 1,255 | +0.32% | 1,900 | 29億4407万 | -1.26% |
12/18 | 1,251 | 1,251 | 1,251 | 1,251 | -0.71% | 300 | 29億3468万 | -1.65% |
12/15 | 1,252 | 1,260 | 1,252 | 1,260 | 0% | 1,500 | 29億5580万 | -0.94% |
12/14 | 1,263 | 1,263 | 1,260 | 1,260 | -0.4% | 400 | 29億5580万 | -0.94% |
12/13 | 1,266 | 1,266 | 1,265 | 1,265 | -0.24% | 400 | 29億6753万 | -0.55% |
12/12 | 1,288 | 1,288 | 1,268 | 1,268 | -0.63% | 1,400 | 29億7456万 | -0.24% |
12/11 | 1,276 | 1,281 | 1,276 | 1,276 | +0.31% | 1,100 | 29億9333万 | +0.47% |
12/08 | 1,275 | 1,275 | 1,262 | 1,272 | -1.09% | 1,700 | 29億8395万 | +0.16% |
12/07 | 1,271 | 1,286 | 1,271 | 1,286 | -0.23% | 500 | 30億1679万 | +1.26% |
12/06 | 1,273 | 1,290 | 1,273 | 1,289 | +1.34% | 600 | 30億2383万 | +1.58% |
12/05 | 1,280 | 1,280 | 1,272 | 1,272 | -0.63% | 1,400 | 29億8395万 | +0.32% |
12/04 | 1,295 | 1,295 | 1,280 | 1,280 | -1.01% | 2,000 | 30億271万 | +0.87% |
12/01 | 1,285 | 1,293 | 1,285 | 1,293 | +0.31% | 600 | 30億3321万 | +1.81% |
11/30 | 1,273 | 1,289 | 1,273 | 1,289 | +1.34% | 300 | 30億2383万 | +1.58% |
11/29 | 1,271 | 1,280 | 1,271 | 1,272 | -0.24% | 500 | 29億8395万 | +0.32% |
11/28 | 1,272 | 1,275 | 1,268 | 1,275 | -0.39% | 400 | 29億9098万 | +0.63% |
11/27 | 1,270 | 1,280 | 1,269 | 1,280 | +0.55% | 3,200 | 30億271万 | +1.03% |