2024 |
04/26 | 2,289 | 2,318 | 2,278 | 2,314 | +2.03% | 255,900 | 2352億6299万 | +8.33% |
04/25 | 2,280 | 2,291 | 2,261 | 2,268 | -0.87% | 271,100 | 2305億8619万 | +6.38% |
04/24 | 2,269 | 2,295 | 2,261 | 2,288 | +1.15% | 219,100 | 2326億1958万 | +7.37% |
04/23 | 2,213 | 2,266 | 2,202 | 2,262 | +1.71% | 333,300 | 2299億7618万 | +6.3% |
04/22 | 2,200 | 2,243 | 2,165 | 2,224 | +3.35% | 257,300 | 2261億1274万 | +4.66% |
04/19 | 2,143 | 2,163 | 2,114 | 2,152 | +0.42% | 267,500 | 2187億9254万 | +1.32% |
04/18 | 2,144 | 2,155 | 2,131 | 2,143 | +0.66% | 141,800 | 2178億7752万 | +0.8% |
04/17 | 2,149 | 2,170 | 2,118 | 2,129 | -1.71% | 173,500 | 2164億5415万 | +0.05% |
04/16 | 2,124 | 2,175 | 2,110 | 2,166 | +1.45% | 224,300 | 2202億1592万 | +1.59% |
04/15 | 2,082 | 2,148 | 2,082 | 2,135 | +2.4% | 240,100 | 2170億6416万 | 0% |
04/12 | 2,080 | 2,088 | 2,067 | 2,085 | +0.77% | 191,100 | 2119億8069万 | -2.39% |
04/11 | 2,034 | 2,075 | 2,028 | 2,069 | +0.68% | 241,300 | 2103億5398万 | -3.32% |
04/10 | 2,054 | 2,073 | 2,040 | 2,055 | +0.44% | 99,200 | 2089億3061万 | -4.29% |
04/09 | 2,047 | 2,058 | 2,035 | 2,046 | -0.44% | 148,800 | 2080億1559万 | -4.93% |
04/08 | 2,058 | 2,070 | 2,040 | 2,055 | +0.98% | 135,200 | 2089億3061万 | -4.73% |
04/05 | (5%ルール)エフエムアールエルエルシー(FMR LLC)(6.28%) |
04/05 | 2,008 | 2,043 | 2,001 | 2,035 | +0.99% | 182,300 | 2068億9722万 | -5.87% |
04/04 | 2,037 | 2,046 | 2,010 | 2,015 | -0.79% | 281,400 | 2048億6384万 | -7.06% |
04/03 | 2,008 | 2,044 | 1,990 | 2,031 | +0.59% | 297,600 | 2064億9055万 | -6.62% |
04/02 | 2,055 | 2,055 | 2,018 | 2,019 | -2.65% | 271,700 | 2052億7051万 | -7.43% |
04/01 | 2,100 | 2,119 | 2,065 | 2,074 | -1.33% | 212,800 | 2108億6233万 | -5.12% |
03/29 | 2,090 | 2,112 | 2,081 | 2,102 | +0.77% | 257,300 | 2137億907万 | -3.97% |
03/28 | 2,168 | 2,178 | 2,085 | 2,086 | -6.04% | 247,900 | 2120億8236万 | -4.84% |
03/27 | 2,235 | 2,264 | 2,213 | 2,220 | +0.27% | 303,000 | 2257億606万 | +1.09% |
03/26 | (5%ルール)古川医療福祉設備振興財団(0.98%)シップヘルスケア古川教育財団(0.49%)古川國久(1.94%)古川幸一郎(2.42%)古川静代(0.02%)古川香織(0.65%)春日興産(2.75%)コッコー(7.85%) |
03/26 | 2,199 | 2,215 | 2,177 | 2,214 | +0.45% | 170,600 | 2250億9605万 | +0.96% |
03/25 | 2,205 | 2,234 | 2,196 | 2,204 | -1.21% | 301,800 | 2240億7935万 | +0.64% |
03/22 | 2,248 | 2,279 | 2,227 | 2,231 | +0.13% | 221,800 | 2268億2443万 | +2.01% |
03/21 | 2,232 | 2,244 | 2,225 | 2,228 | +0.77% | 129,700 | 2265億1942万 | +2.01% |
03/19 | 2,197 | 2,230 | 2,182 | 2,211 | +0.64% | 120,300 | 2247億9104万 | +1.28% |
03/18 | 2,192 | 2,227 | 2,192 | 2,197 | -0.09% | 145,400 | 2233億6767万 | +0.73% |
03/15 | 2,191 | 2,208 | 2,191 | 2,199 | -0.09% | 228,800 | 2235億7101万 | +0.87% |
03/14 | 2,197 | 2,205 | 2,178 | 2,201 | 0% | 127,200 | 2237億7434万 | +0.96% |
03/13 | 2,201 | 2,210 | 2,187 | 2,201 | -0.81% | 155,800 | 2237億7434万 | +0.82% |
03/12 | 2,232 | 2,240 | 2,172 | 2,219 | -0.54% | 227,500 | 2256億439万 | +1.51% |
03/11 | 2,201 | 2,232 | 2,173 | 2,231 | +2.53% | 268,400 | 2268億2443万 | +1.97% |
03/08 | 2,170 | 2,192 | 2,151 | 2,176 | -0.46% | 259,300 | 2212億3261万 | -0.59% |
03/07 | 2,255 | 2,265 | 2,175 | 2,186 | -2.1% | 234,500 | 2222億4930万 | -0.27% |
03/06 | 2,194 | 2,240 | 2,179 | 2,233 | +1.73% | 329,900 | 2270億2777万 | +1.68% |
03/05 | 2,188 | 2,197 | 2,164 | 2,195 | +1.15% | 217,200 | 2231億6433万 | -0.14% |
03/04 | 2,156 | 2,180 | 2,142 | 2,170 | -0.46% | 216,800 | 2206億2259万 | -1.5% |
03/01 | 2,203 | 2,210 | 2,170 | 2,180 | +0.23% | 179,300 | 2216億3929万 | -1.31% |
02/29 | 2,209 | 2,221 | 2,166 | 2,175 | -0.46% | 299,900 | 2211億3094万 | -1.85% |
02/28 | 2,200 | 2,227 | 2,181 | 2,185 | -0.64% | 202,900 | 2221億4763万 | -1.67% |
02/27 | 2,191 | 2,200 | 2,165 | 2,199 | +3.48% | 344,700 | 2235億7101万 | -1.26% |
02/26 | 2,158 | 2,184 | 2,101 | 2,125 | -1.89% | 311,500 | 2160億4747万 | -4.71% |
02/22 | (5%ルール)エフエムアールエルエルシー(FMR LLC)(5.17%) |
02/22 | 2,168 | 2,197 | 2,153 | 2,166 | +0.42% | 288,300 | 2202億1592万 | -3% |
02/21 | (5%ルール)三井住友トラスト・アセットマネジメント(2.64%)日興アセットマネジメント(2.58%) |
02/21 | 2,197 | 2,207 | 2,135 | 2,157 | -1.87% | 320,000 | 2193億89万 | -3.53% |
02/20 | 2,150 | 2,213 | 2,150 | 2,198 | +2.23% | 349,700 | 2234億6934万 | -1.88% |
02/19 | 2,119 | 2,165 | 2,115 | 2,150 | +1.18% | 223,800 | 2185億8921万 | -4.19% |
02/16 | 2,142 | 2,146 | 2,111 | 2,125 | -0.33% | 368,300 | 2160億4747万 | -5.51% |
02/15 | 2,129 | 2,150 | 2,096 | 2,132 | -1.57% | 435,100 | 2167億5916万 | -5.54% |
02/14 | 2,195 | 2,200 | 2,136 | 2,166 | -1.46% | 302,400 | 2202億1592万 | -4.33% |
02/13 | 2,190 | 2,238 | 2,155 | 2,198 | +2.04% | 521,300 | 2234億6934万 | -3.09% |
02/09 | (IR情報)15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
02/09 | 2,135 | 2,167 | 2,123 | 2,154 | -0.78% | 419,300 | 2189億9588万 | -5.19% |
02/08 | 2,227 | 2,227 | 2,151 | 2,171 | -2.12% | 508,900 | 2207億2426万 | -4.86% |
02/07 | 2,250 | 2,259 | 2,217 | 2,218 | -1.68% | 329,100 | 2255億272万 | -3.19% |
02/06 | 2,262 | 2,278 | 2,241 | 2,256 | -1.05% | 207,000 | 2293億6616万 | -1.83% |
02/05 | 2,267 | 2,283 | 2,253 | 2,280 | +0.13% | 223,600 | 2318億623万 | -1% |
02/02 | 2,247 | 2,302 | 2,247 | 2,277 | +1.02% | 148,900 | 2315億122万 | -1.13% |
02/01 | 2,229 | 2,268 | 2,218 | 2,254 | +0.27% | 188,400 | 2291億6282万 | -2.13% |
01/31 | 2,260 | 2,272 | 2,231 | 2,248 | -1.23% | 228,800 | 2285億5281万 | -2.43% |
01/30 | 2,313 | 2,330 | 2,276 | 2,276 | -1.09% | 133,900 | 2313億9955万 | -1.22% |
01/29 | 2,318 | 2,320 | 2,298 | 2,301 | -0.3% | 111,200 | 2339億4128万 | -0.04% |
01/26 | 2,294 | 2,324 | 2,283 | 2,308 | -0.35% | 183,500 | 2346億5297万 | +0.48% |
01/25 | 2,334 | 2,342 | 2,301 | 2,316 | -1.7% | 183,800 | 2354億6633万 | +1.14% |
01/24 | 2,341 | 2,371 | 2,332 | 2,356 | +0.64% | 226,500 | 2395億3310万 | +3.15% |
01/23 | 2,321 | 2,354 | 2,320 | 2,341 | +1.74% | 203,900 | 2380億806万 | +2.81% |
01/22 | 2,291 | 2,305 | 2,278 | 2,301 | +1.59% | 141,300 | 2339億4128万 | +1.54% |
01/19 | 2,233 | 2,278 | 2,232 | 2,265 | +1.94% | 186,200 | 2302億8119万 | +0.35% |
01/18 | 2,235 | 2,235 | 2,214 | 2,222 | -0.49% | 155,500 | 2259億940万 | -1.24% |
01/17 | 2,258 | 2,270 | 2,219 | 2,233 | -1.33% | 316,700 | 2270億2777万 | -0.53% |
01/16 | 2,262 | 2,276 | 2,252 | 2,263 | -0.7% | 317,800 | 2300億7785万 | +1.03% |
01/15 | 2,278 | 2,295 | 2,269 | 2,279 | -0.52% | 109,100 | 2317億456万 | +1.92% |
01/12 | 2,330 | 2,336 | 2,268 | 2,291 | -0.69% | 215,100 | 2329億2459万 | +2.74% |
01/11 | 2,333 | 2,335 | 2,294 | 2,307 | -0.13% | 195,400 | 2345億5130万 | +3.78% |
01/10 | 2,265 | 2,316 | 2,265 | 2,310 | +1.76% | 259,600 | 2348億5631万 | +4.24% |
01/09 | 2,259 | 2,277 | 2,254 | 2,270 | -1.43% | 425,500 | 2307億8953万 | +2.85% |
01/05 | 2,394 | 2,394 | 2,298 | 2,303 | -3.88% | 292,700 | 2341億4462万 | +4.63% |
01/04 | 2,380 | 2,396 | 2,343 | 2,396 | -0.5% | 189,500 | 2435億9988万 | +9.36% |
2023 |
12/29 | 2,382 | 2,420 | 2,382 | 2,408 | +1.05% | 235,000 | 2448億1991万 | +10.56% |
12/28 | 2,380 | 2,402 | 2,366 | 2,383 | +0.34% | 169,800 | 2422億7818万 | +10.07% |
12/27 | 2,312 | 2,378 | 2,312 | 2,375 | +3.31% | 245,100 | 2414億6482万 | +10.26% |
12/26 | 2,275 | 2,312 | 2,252 | 2,299 | +0.88% | 207,400 | 2337億3795万 | +7.23% |
12/25 | 2,287 | 2,295 | 2,268 | 2,279 | -0.13% | 195,100 | 2317億456万 | +6.64% |
12/22 | 2,246 | 2,290 | 2,229 | 2,282 | +2.01% | 352,700 | 2320億957万 | +7.09% |
12/21 | (5%ルール)シュローダー・インベストメント・マネジメント(3.62%) |
12/21 | 2,234 | 2,253 | 2,214 | 2,237 | +0.68% | 353,600 | 2274億3444万 | +5.22% |
12/20 | 2,216 | 2,240 | 2,197 | 2,222 | +1.74% | 448,200 | 2259億940万 | +4.66% |
12/19 | 2,132 | 2,188 | 2,132 | 2,184 | +2.25% | 471,000 | 2220億4596万 | +3.07% |
12/18 | 2,110 | 2,137 | 2,067 | 2,136 | -0.6% | 330,700 | 2171億6583万 | +0.9% |
12/15 | 2,179 | 2,187 | 2,129 | 2,149 | -2.01% | 728,200 | 2184億8754万 | +1.13% |
12/14 | 2,085 | 2,202 | 2,061 | 2,193 | +6.2% | 643,400 | 2229億6099万 | +2.91% |
12/13 | 2,068 | 2,078 | 2,053 | 2,065 | -0.1% | 177,300 | 2099億4731万 | -3.32% |
12/12 | 2,101 | 2,102 | 2,061 | 2,067 | -1.85% | 171,900 | 2101億5064万 | -3.68% |
12/11 | 2,121 | 2,135 | 2,093 | 2,106 | +0.77% | 166,200 | 2141億1575万 | -2.36% |
12/08 | 2,092 | 2,100 | 2,077 | 2,090 | -0.99% | 309,400 | 2124億8904万 | -3.6% |
12/07 | 2,133 | 2,159 | 2,110 | 2,111 | -2.31% | 191,500 | 2146億2410万 | -3.08% |
12/06 | 2,141 | 2,175 | 2,138 | 2,161 | +1.36% | 222,100 | 2197億757万 | -1.19% |
12/05 | (5%ルール)ノムラインターナショナルピーエルシー(NOMURA IN…(0.22%)野村アセットマネジメント(2.61%)野村證券(0%) |
12/05 | 2,103 | 2,141 | 2,103 | 2,132 | +0.99% | 189,800 | 2167億5916万 | -2.69% |
12/04 | 2,137 | 2,148 | 2,103 | 2,111 | -1.22% | 186,600 | 2146億2410万 | -3.91% |
12/01 | 2,119 | 2,143 | 2,110 | 2,137 | +2.35% | 210,200 | 2172億6750万 | -2.86% |
11/30 | 2,105 | 2,109 | 2,077 | 2,088 | -1.32% | 269,300 | 2122億8570万 | -5.13% |