2024 |
04/24 | 1,821 | 1,837 | 1,821 | 1,829 | +0.61% | 12,200 | 503億8945万 | -0.76% |
04/23 | 1,800 | 1,832 | 1,800 | 1,818 | +0.66% | 14,600 | 500億8640万 | -1.57% |
04/22 | 1,825 | 1,825 | 1,801 | 1,806 | +0.44% | 17,900 | 497億5580万 | -2.48% |
04/19 | 1,818 | 1,818 | 1,780 | 1,798 | -1.37% | 39,300 | 495億3539万 | -3.18% |
04/18 | 1,796 | 1,826 | 1,794 | 1,823 | +1.5% | 15,200 | 502億2415万 | -2.15% |
04/17 | 1,801 | 1,807 | 1,772 | 1,796 | -0.44% | 30,000 | 494億8029万 | -3.85% |
04/16 | 1,797 | 1,811 | 1,786 | 1,804 | -0.06% | 28,700 | 497億70万 | -3.74% |
04/15 | 1,819 | 1,819 | 1,802 | 1,805 | -0.99% | 8,500 | 497億2825万 | -3.89% |
04/12 | 1,822 | 1,836 | 1,819 | 1,823 | +1.11% | 16,700 | 502億2415万 | -3.03% |
04/11 | 1,800 | 1,820 | 1,798 | 1,803 | -1.42% | 20,500 | 496億7315万 | -4.15% |
04/10 | 1,824 | 1,835 | 1,818 | 1,829 | +1.05% | 11,100 | 503億8945万 | -2.87% |
04/09 | 1,830 | 1,830 | 1,799 | 1,810 | -0.11% | 11,400 | 498億6600万 | -3.93% |
04/08 | 1,840 | 1,840 | 1,802 | 1,812 | -0.66% | 17,900 | 499億2110万 | -3.92% |
04/05 | 1,800 | 1,824 | 1,800 | 1,824 | +0.94% | 15,000 | 502億5170万 | -3.44% |
04/04 | 1,805 | 1,829 | 1,792 | 1,807 | +0.11% | 28,800 | 497億8335万 | -4.59% |
04/03 | 1,818 | 1,827 | 1,799 | 1,805 | -1.8% | 32,100 | 497億2825万 | -4.95% |
04/02 | 1,857 | 1,894 | 1,826 | 1,838 | -1.5% | 31,100 | 506億3741万 | -3.52% |
04/01 | 1,890 | 1,892 | 1,857 | 1,866 | +0.16% | 32,600 | 514億881万 | -2.35% |
03/29 | 1,860 | 1,872 | 1,842 | 1,863 | +0.54% | 25,400 | 513億2616万 | -2.51% |
03/28 | 1,945 | 1,948 | 1,845 | 1,853 | -4.78% | 54,400 | 510億5066万 | -3.04% |
03/27 | 1,959 | 1,961 | 1,938 | 1,946 | +1.41% | 94,600 | 536億1284万 | +1.67% |
03/26 | 1,910 | 1,929 | 1,907 | 1,919 | -0.16% | 50,000 | 528億6898万 | +0.37% |
03/25 | 1,958 | 1,963 | 1,918 | 1,922 | -1.59% | 51,200 | 529億5163万 | +0.68% |
03/22 | 1,942 | 1,963 | 1,937 | 1,953 | +1.03% | 24,500 | 538億569万 | +2.57% |
03/21 | 1,963 | 1,969 | 1,933 | 1,933 | +1.1% | 52,200 | 532億5468万 | +1.9% |
03/19 | 1,935 | 1,939 | 1,885 | 1,912 | -1.54% | 34,500 | 526億7613万 | +1.11% |
03/18 | 1,951 | 1,959 | 1,937 | 1,942 | +0.67% | 45,600 | 535億263万 | +3.02% |
03/15 | 1,937 | 1,942 | 1,915 | 1,929 | -0.87% | 28,500 | 531億4448万 | +2.66% |
03/14 | 1,955 | 1,958 | 1,940 | 1,946 | -0.15% | 27,200 | 536億1284万 | +3.9% |
03/13 | 1,961 | 1,963 | 1,939 | 1,949 | -0.2% | 47,100 | 536億9549万 | +4.56% |
03/12 | 1,898 | 1,953 | 1,883 | 1,953 | +2.95% | 69,200 | 538億569万 | +5.34% |
03/11 | 1,862 | 1,899 | 1,857 | 1,897 | +1.99% | 51,600 | 522億6287万 | +2.82% |
03/08 | 1,838 | 1,872 | 1,826 | 1,860 | +0.92% | 44,600 | 512億4351万 | +1.14% |
03/07 | 1,891 | 1,895 | 1,837 | 1,843 | -1.34% | 25,600 | 507億7516万 | +0.49% |
03/06 | 1,850 | 1,883 | 1,834 | 1,868 | +0.97% | 34,600 | 514億6391万 | +2.08% |
03/05 | 1,839 | 1,865 | 1,827 | 1,850 | -0.22% | 32,600 | 509億6801万 | +1.43% |
03/04 | 1,889 | 1,900 | 1,853 | 1,854 | -1.85% | 40,700 | 510億7821万 | +1.92% |
03/01 | 1,937 | 1,942 | 1,876 | 1,889 | -3.28% | 35,300 | 520億4247万 | +4.02% |
02/29 | 1,940 | 1,966 | 1,930 | 1,953 | +0.62% | 35,700 | 538億569万 | +7.96% |
02/28 | 1,931 | 1,964 | 1,931 | 1,941 | -0.72% | 27,000 | 534億7508万 | +7.89% |
02/27 | 1,960 | 1,985 | 1,950 | 1,955 | -0.61% | 47,100 | 538億6079万 | +9.22% |
02/26 | 1,882 | 1,989 | 1,882 | 1,967 | +4.57% | 70,000 | 541億9139万 | +10.57% |
02/22 | 1,898 | 1,900 | 1,869 | 1,881 | +0.64% | 37,900 | 518億2207万 | +6.39% |
02/21 | 1,914 | 1,914 | 1,863 | 1,869 | -2.5% | 34,400 | 514億9146万 | +6.19% |
02/20 | 1,925 | 1,936 | 1,905 | 1,917 | +0.42% | 42,800 | 528億1388万 | +9.29% |
02/19 | 1,828 | 1,916 | 1,828 | 1,909 | +4.43% | 49,000 | 525億9348万 | +9.27% |
02/16 | 1,804 | 1,828 | 1,795 | 1,828 | +1.56% | 33,300 | 503億6190万 | +5.06% |
02/15 | 1,790 | 1,803 | 1,770 | 1,800 | +1.69% | 29,100 | 495億9050万 | +3.63% |
02/14 | 1,778 | 1,780 | 1,761 | 1,770 | -1.01% | 29,900 | 487億6399万 | +2.02% |
02/13 | 1,765 | 1,789 | 1,759 | 1,788 | +1.48% | 27,400 | 492億5989万 | +3.11% |
02/09 | 1,778 | 1,793 | 1,762 | 1,762 | -1.34% | 34,500 | 485億4358万 | +1.73% |
02/08 | 1,771 | 1,816 | 1,764 | 1,786 | -0.11% | 54,200 | 492億479万 | +3.12% |
02/07 | 1,750 | 1,788 | 1,727 | 1,788 | +4.14% | 78,800 | 492億5989万 | +3.41% |
02/06 | 1,732 | 1,732 | 1,710 | 1,717 | +0.41% | 40,300 | 473億382万 | -0.52% |
02/05 | 1,719 | 1,744 | 1,707 | 1,710 | -0.18% | 58,600 | 471億1097万 | -0.87% |
02/02 | 1,695 | 1,716 | 1,675 | 1,713 | -2.45% | 201,600 | 471億9362万 | -0.58% |
02/01 | (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) |
02/01 | 1,748 | 1,769 | 1,733 | 1,756 | +0.57% | 106,700 | 483億7828万 | +2.03% |
01/31 | 1,731 | 1,746 | 1,716 | 1,746 | +0.92% | 22,000 | 481億278万 | +1.63% |
01/30 | 1,740 | 1,740 | 1,729 | 1,730 | +0.29% | 19,700 | 476億6198万 | +0.87% |
01/29 | 1,746 | 1,748 | 1,718 | 1,725 | -0.29% | 32,200 | 475億2422万 | +0.7% |
01/26 | 1,747 | 1,755 | 1,730 | 1,730 | -2.2% | 26,500 | 476億6198万 | +0.99% |
01/25 | 1,710 | 1,772 | 1,710 | 1,769 | +3.69% | 50,200 | 487億3644万 | +3.39% |
01/24 | 1,709 | 1,722 | 1,701 | 1,706 | -0.29% | 20,400 | 470億77万 | -0.23% |
01/23 | 1,719 | 1,725 | 1,702 | 1,711 | 0% | 28,500 | 471億3852万 | 0% |
01/22 | 1,710 | 1,713 | 1,694 | 1,711 | +1.18% | 26,600 | 471億3852万 | -0.06% |
01/19 | 1,694 | 1,695 | 1,678 | 1,691 | +0.36% | 30,900 | 465億8752万 | -1.34% |
01/18 | 1,683 | 1,692 | 1,680 | 1,685 | +0.18% | 23,000 | 464億2221万 | -1.86% |
01/17 | 1,712 | 1,726 | 1,682 | 1,682 | -1.58% | 24,500 | 463億3956万 | -2.15% |
01/16 | 1,751 | 1,755 | 1,709 | 1,709 | -2.34% | 22,800 | 470億8342万 | -0.7% |
01/15 | 1,740 | 1,755 | 1,730 | 1,750 | +0.81% | 12,600 | 482億1298万 | +1.69% |
01/12 | 1,764 | 1,764 | 1,727 | 1,736 | -0.91% | 23,200 | 478億2728万 | +0.99% |
01/11 | 1,760 | 1,769 | 1,734 | 1,752 | +0.11% | 27,500 | 482億6808万 | +1.92% |
01/10 | 1,745 | 1,763 | 1,734 | 1,750 | +0.29% | 22,500 | 482億1298万 | +1.98% |
01/09 | 1,738 | 1,753 | 1,728 | 1,745 | +0.98% | 28,600 | 480億7523万 | +1.81% |
01/05 | 1,773 | 1,773 | 1,728 | 1,728 | -1.99% | 25,500 | 476億688万 | +0.88% |
01/04 | 1,718 | 1,763 | 1,691 | 1,763 | +2.5% | 56,000 | 485億7114万 | +2.92% |
2023 |
12/29 | 1,706 | 1,727 | 1,703 | 1,720 | +0.82% | 39,000 | 473億8647万 | +0.53% |
12/28 | 1,679 | 1,706 | 1,676 | 1,706 | +0.59% | 20,100 | 470億77万 | -0.23% |
12/27 | 1,670 | 1,698 | 1,665 | 1,696 | +1.37% | 32,900 | 467億2527万 | -0.82% |
12/26 | 1,660 | 1,681 | 1,660 | 1,673 | +0.36% | 28,000 | 460億9161万 | -2.22% |
12/25 | 1,676 | 1,687 | 1,667 | 1,667 | -0.06% | 20,100 | 459億2631万 | -2.63% |
12/22 | 1,666 | 1,690 | 1,652 | 1,668 | +0.12% | 45,600 | 459億5386万 | -2.68% |
12/21 | 1,700 | 1,700 | 1,664 | 1,666 | -1.36% | 40,700 | 458億9876万 | -2.91% |
12/20 | 1,705 | 1,705 | 1,688 | 1,689 | -1.23% | 37,500 | 465億3241万 | -1.8% |
12/19 | 1,687 | 1,712 | 1,684 | 1,710 | +1.73% | 39,300 | 471億1097万 | -0.75% |
12/18 | 1,717 | 1,726 | 1,675 | 1,681 | -3.61% | 45,800 | 463億1201万 | -2.61% |
12/15 | 1,743 | 1,763 | 1,742 | 1,744 | +0.06% | 25,500 | 480億4768万 | +0.87% |
12/14 | 1,739 | 1,763 | 1,738 | 1,743 | +0.23% | 24,200 | 480億2013万 | +0.81% |
12/13 | 1,747 | 1,758 | 1,711 | 1,739 | -0.46% | 53,100 | 479億993万 | +0.58% |
12/12 | 1,771 | 1,783 | 1,738 | 1,747 | -2.07% | 40,100 | 481億3033万 | +0.98% |
12/11 | 1,760 | 1,789 | 1,759 | 1,784 | +3.48% | 68,500 | 491億4969万 | +3.18% |
12/08 | 1,722 | 1,735 | 1,715 | 1,724 | -0.06% | 33,900 | 474億9667万 | -0.06% |
12/07 | 1,720 | 1,727 | 1,714 | 1,725 | +0.17% | 41,300 | 475億2422万 | +0.12% |
12/06 | 1,697 | 1,722 | 1,697 | 1,722 | +1.53% | 57,700 | 474億4157万 | +0.06% |
12/05 | 1,711 | 1,739 | 1,696 | 1,696 | -1.91% | 44,800 | 467億2527万 | -1.34% |
12/04 | 1,691 | 1,731 | 1,682 | 1,729 | +2.13% | 78,700 | 476億3443万 | +0.52% |
12/01 | 1,689 | 1,700 | 1,668 | 1,693 | -0.12% | 67,800 | 466億4262万 | -1.4% |
11/30 | 1,721 | 1,725 | 1,689 | 1,695 | -1.63% | 85,200 | 466億9772万 | -1.34% |
11/29 | 1,715 | 1,729 | 1,715 | 1,723 | +0.47% | 80,400 | 474億6912万 | +0.23% |
11/28 | 1,710 | 1,718 | 1,708 | 1,715 | +0.41% | 56,400 | 472億4872万 | -0.12% |