2023 |
12/28 | 2,190 | 2,221 | 2,190 | 2,209 | +0.87% | 14,600 | 169億6989万 | +1.42% |
12/27 | 2,160 | 2,190 | 2,139 | 2,190 | +1.39% | 18,700 | 168億2393万 | +0.55% |
12/26 | 2,124 | 2,160 | 2,124 | 2,160 | +1.41% | 13,800 | 165億9346万 | -0.78% |
12/25 | 2,164 | 2,172 | 2,130 | 2,130 | -0.7% | 21,900 | 163億6300万 | -2.25% |
12/22 | 2,093 | 2,145 | 2,093 | 2,145 | +2.68% | 27,400 | 164億7823万 | -1.74% |
12/21 | 2,088 | 2,096 | 2,071 | 2,089 | 0% | 20,400 | 160億4803万 | -4.44% |
12/20 | 2,085 | 2,107 | 2,078 | 2,089 | -0.95% | 43,000 | 160億4803万 | -4.61% |
12/19 | 2,137 | 2,137 | 2,093 | 2,109 | -1.31% | 29,700 | 162億167万 | -3.92% |
12/18 | 2,081 | 2,137 | 2,081 | 2,137 | +1.86% | 42,600 | 164億1678万 | -2.78% |
12/15 | 2,097 | 2,109 | 2,072 | 2,098 | -0.19% | 12,900 | 161億1717万 | -4.64% |
12/14 | 2,137 | 2,137 | 2,097 | 2,102 | -2.46% | 26,700 | 161億4790万 | -4.58% |
12/13 | 2,180 | 2,180 | 2,151 | 2,155 | -0.65% | 31,200 | 165億5505万 | -2.27% |
12/12 | 2,189 | 2,190 | 2,166 | 2,169 | -0.91% | 11,500 | 166億6260万 | -1.63% |
12/11 | 2,176 | 2,204 | 2,176 | 2,189 | +0.78% | 9,600 | 168億1625万 | -0.77% |
12/08 | 2,210 | 2,210 | 2,165 | 2,172 | -3.17% | 26,800 | 166億8565万 | -1.54% |
12/07 | 2,242 | 2,243 | 2,229 | 2,243 | +0.22% | 11,000 | 172億3108万 | +1.59% |
12/06 | 2,226 | 2,247 | 2,212 | 2,238 | +1.45% | 12,700 | 171億9267万 | +1.45% |
12/05 | 2,240 | 2,244 | 2,205 | 2,206 | -1.69% | 15,900 | 169億4684万 | +0.14% |
12/04 | 2,275 | 2,275 | 2,237 | 2,244 | -1.23% | 12,500 | 172億3877万 | +1.91% |
12/01 | 2,254 | 2,276 | 2,246 | 2,272 | +1.11% | 28,800 | 174億5387万 | +3.46% |
11/30 | 2,201 | 2,247 | 2,196 | 2,247 | +2.09% | 38,200 | 172億6181万 | +2.7% |
11/29 | 2,166 | 2,204 | 2,163 | 2,201 | -1.34% | 56,500 | 169億843万 | +0.92% |
11/28 | 2,231 | 2,254 | 2,222 | 2,231 | +0.63% | 63,200 | 171億3890万 | +2.57% |
11/27 | 2,205 | 2,240 | 2,205 | 2,217 | +0.59% | 31,300 | 170億3135万 | +2.21% |
11/24 | 2,218 | 2,224 | 2,204 | 2,204 | -0.23% | 11,000 | 169億3148万 | +1.9% |
11/22 | 2,162 | 2,215 | 2,162 | 2,209 | +1.52% | 19,000 | 169億6989万 | +2.41% |
11/21 | 2,220 | 2,220 | 2,176 | 2,176 | -1.23% | 22,700 | 167億1638万 | +1.16% |
11/20 | 2,240 | 2,248 | 2,203 | 2,203 | -1.65% | 26,100 | 169億2380万 | +2.66% |
11/17 | 2,207 | 2,246 | 2,207 | 2,240 | +1.5% | 23,000 | 172億804万 | +4.77% |
11/16 | 2,205 | 2,221 | 2,204 | 2,207 | +0.64% | 11,200 | 169億5453万 | +3.42% |
11/15 | 2,220 | 2,224 | 2,193 | 2,193 | -0.54% | 14,100 | 168億4698万 | +3.01% |
11/14 | 2,182 | 2,220 | 2,180 | 2,205 | +0.64% | 25,900 | 169億3916万 | +3.72% |
11/13 | 2,201 | 2,204 | 2,185 | 2,191 | +0.18% | 17,800 | 168億3161万 | +3.2% |
11/10 | 2,177 | 2,190 | 2,150 | 2,187 | +1.06% | 22,700 | 168億88万 | +3.11% |
11/09 | 2,165 | 2,165 | 2,141 | 2,164 | -0.05% | 15,700 | 166億2419万 | +2.17% |
11/08 | 2,164 | 2,186 | 2,141 | 2,165 | +0.28% | 30,900 | 166億3188万 | +2.17% |
11/07 | 2,180 | 2,181 | 2,157 | 2,159 | -1.01% | 35,700 | 165億8578万 | +1.74% |
11/06 | 2,232 | 2,232 | 2,180 | 2,181 | -0.27% | 26,000 | 167億5479万 | +2.59% |
11/02 | 2,240 | 2,249 | 2,184 | 2,187 | -2.02% | 47,100 | 168億88万 | +2.63% |
11/01 | 2,223 | 2,237 | 2,207 | 2,232 | +1.45% | 41,400 | 171億4658万 | +4.49% |
10/31 | 2,172 | 2,201 | 2,150 | 2,200 | +2.09% | 51,000 | 169億75万 | +2.8% |
10/30 | 2,161 | 2,175 | 2,146 | 2,155 | -0.78% | 68,500 | 165億5505万 | +0.51% |
10/27 | 2,126 | 2,172 | 2,125 | 2,172 | +3.18% | 60,400 | 166億8565万 | +1.07% |
10/26 | 2,069 | 2,106 | 2,069 | 2,105 | +1.69% | 35,300 | 161億7095万 | -2.23% |
10/25 | 2,092 | 2,095 | 2,070 | 2,070 | +0.24% | 44,200 | 159億207万 | -4.08% |
10/24 | 2,076 | 2,087 | 2,014 | 2,065 | 0% | 58,500 | 158億6366万 | -4.75% |
10/23 | 2,073 | 2,092 | 2,060 | 2,065 | -0.67% | 39,300 | 158億6366万 | -5.19% |
10/20 | 2,060 | 2,082 | 2,047 | 2,079 | +0.43% | 65,800 | 159億7121万 | -4.98% |
10/19 | 2,051 | 2,089 | 2,041 | 2,070 | +0.98% | 55,700 | 159億207万 | -5.69% |
10/18 | (IR情報)16:30 行使価額修正条項付新株予約権の大量行使、行使完了及び月間行使状況に関するお知らせ |
10/18 | 2,040 | 2,068 | 2,035 | 2,050 | -0.44% | 63,200 | 157億4843万 | -6.95% |
10/17 | 2,057 | 2,079 | 2,040 | 2,059 | +1.18% | 58,800 | 158億1757万 | -6.83% |
10/16 | (IR情報)16:30 行使価額修正条項付新株予約権の大量行使に関するお知らせ |
10/16 | 2,012 | 2,073 | 2,003 | 2,035 | +0.99% | 105,900 | 156億3319万 | -8.21% |
10/13 | 2,081 | 2,090 | 2,015 | 2,015 | -5.44% | 295,800 | 154億7955万 | -9.44% |
10/12 | (IR情報)15:30 業績予想の修正に関するお知らせ |
10/12 | (IR情報)15:30 2024年5月期第1四半期決算短信〔日本基準〕(連結) |
10/12 | 2,085 | 2,138 | 2,078 | 2,131 | +1.77% | 199,600 | 163億7068万 | -4.61% |
10/11 | 2,115 | 2,117 | 2,085 | 2,094 | -1.46% | 60,600 | 160億8644万 | -6.48% |
10/10 | (IR情報)16:30 行使価額修正条項付新株予約権の大量行使に関するお知らせ |
10/10 | 2,110 | 2,135 | 2,102 | 2,125 | +0.24% | 58,600 | 163億2459万 | -5.35% |
10/06 | 2,117 | 2,135 | 2,090 | 2,120 | -0.66% | 55,700 | 162億8618万 | -5.78% |
10/05 | 2,115 | 2,163 | 2,114 | 2,134 | +0.28% | 57,300 | 163億9373万 | -5.37% |
10/04 | (5%ルール)野村證券(3.39%)野村アセットマネジメント(0.24%)ノムラセキュリテーズインターナショナル(NOMURA …(0%)ノムラインターナショナルピーエルシー(NOMURA IN…(0.64%) |
10/04 | 2,160 | 2,186 | 2,114 | 2,128 | -2.56% | 51,200 | 163億4764万 | -5.76% |
10/03 | 2,225 | 2,230 | 2,184 | 2,184 | -2.19% | 43,300 | 167億7784万 | -3.49% |
10/02 | (IR情報)16:30 行使価額修正条項付新株予約権の大量行使に関するお知らせ |
10/02 | (IR情報)16:30 行使価額修正条項付新株予約権の月間行使状況に関するお知らせ |
10/02 | 2,241 | 2,279 | 2,233 | 2,233 | -1.15% | 33,600 | 171億5426万 | -1.37% |
09/29 | (IR情報)16:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
09/29 | 2,300 | 2,311 | 2,243 | 2,259 | -2.25% | 35,900 | 173億5400万 | -0.18% |
09/28 | 2,298 | 2,325 | 2,298 | 2,311 | -0.39% | 21,800 | 177億5347万 | +2.21% |
09/27 | 2,288 | 2,320 | 2,270 | 2,320 | +0.43% | 28,800 | 178億2261万 | +2.7% |
09/26 | 2,314 | 2,316 | 2,300 | 2,310 | +0.13% | 29,200 | 177億4579万 | +2.44% |
09/25 | 2,281 | 2,313 | 2,279 | 2,307 | +0.83% | 26,500 | 177億2274万 | +2.44% |
09/22 | 2,250 | 2,296 | 2,241 | 2,288 | +1.06% | 27,800 | 175億7678万 | +1.87% |
09/21 | (IR情報)16:30 行使価額修正条項付新株予約権の大量行使に関するお知らせ |
09/21 | (5%ルール)野村證券(4.52%)野村アセットマネジメント(0.24%)ノムラセキュリテーズインターナショナル(NOMURA …(0%)ノムラインターナショナルピーエルシー(NOMURA IN…(0.71%) |
09/21 | 2,231 | 2,272 | 2,230 | 2,264 | +0.94% | 21,800 | 173億9241万 | +0.94% |
09/20 | 2,295 | 2,306 | 2,243 | 2,243 | -2.98% | 35,600 | 172億3108万 | +0.09% |
09/19 | 2,296 | 2,312 | 2,284 | 2,312 | +0.22% | 35,000 | 177億6115万 | +3.12% |
09/15 | 2,339 | 2,339 | 2,303 | 2,307 | -0.3% | 34,900 | 177億2274万 | +3.04% |
09/14 | (IR情報)16:30 行使価額修正条項付新株予約権の大量行使に関するお知らせ |
09/14 | 2,262 | 2,314 | 2,260 | 2,314 | +1.8% | 48,900 | 177億7652万 | +3.53% |
09/13 | 2,240 | 2,276 | 2,238 | 2,273 | +0.98% | 46,300 | 174億6155万 | +1.93% |
09/12 | 2,225 | 2,257 | 2,225 | 2,251 | +0.9% | 35,600 | 172億9254万 | +1.12% |
09/11 | 2,220 | 2,232 | 2,218 | 2,231 | +0.04% | 14,400 | 171億3890万 | +0.36% |
09/08 | 2,224 | 2,234 | 2,212 | 2,230 | -0.67% | 22,900 | 171億3122万 | +0.45% |
09/07 | (IR情報)16:30 行使価額修正条項付新株予約権の大量行使に関するお知らせ |
09/07 | (5%ルール)ノムラセキュリテーズインターナショナル(NOMURA …(0%)野村アセットマネジメント(0.24%)ノムラインターナショナルピーエルシー(NOMURA IN…(0.35%)野村證券(6.23%) |
09/07 | 2,237 | 2,246 | 2,231 | 2,245 | +0.36% | 13,300 | 172億4645万 | +1.13% |
09/06 | 2,246 | 2,246 | 2,228 | 2,237 | -0.36% | 11,800 | 171億8499万 | +0.72% |
09/05 | 2,243 | 2,250 | 2,210 | 2,245 | -0.36% | 20,900 | 172億4645万 | +1.04% |
09/04 | 2,249 | 2,256 | 2,243 | 2,253 | +0.18% | 18,200 | 173億791万 | +1.26% |
09/01 | (IR情報)16:30 行使価額修正条項付新株予約権の月間行使状況に関するお知らせ |
09/01 | 2,244 | 2,252 | 2,226 | 2,249 | +0.36% | 17,500 | 172億7718万 | +0.99% |
08/31 | 2,221 | 2,245 | 2,221 | 2,241 | +0.67% | 18,900 | 172億1572万 | +0.49% |
08/30 | (IR情報)15:00 役員異動および人事異動のお知らせ |
08/30 | (IR情報)15:00 上場維持基準の適合に向けた計画に基づく進捗状況について |
08/30 | (IR情報)15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
08/30 | 2,217 | 2,232 | 2,210 | 2,226 | -0.31% | 10,100 | 171億49万 | -0.31% |
08/29 | 2,209 | 2,233 | 2,208 | 2,233 | +0.95% | 8,800 | 171億5426万 | -0.18% |
08/28 | 2,209 | 2,222 | 2,204 | 2,212 | +0.14% | 7,200 | 169億9294万 | -1.34% |
08/25 | (IR情報)11:00 人事異動のお知らせ |
08/25 | 2,200 | 2,211 | 2,180 | 2,209 | -0.63% | 14,600 | 169億6989万 | -1.73% |
08/24 | 2,241 | 2,241 | 2,214 | 2,223 | -0.85% | 18,900 | 170億7744万 | -1.33% |
08/23 | 2,232 | 2,248 | 2,227 | 2,242 | +0.45% | 10,700 | 172億2340万 | -0.8% |
08/22 | 2,220 | 2,243 | 2,215 | 2,232 | +0.4% | 15,000 | 171億4658万 | -1.5% |
08/21 | 2,197 | 2,231 | 2,193 | 2,223 | +3.01% | 17,600 | 170億7744万 | -2.5% |
08/18 | 2,200 | 2,200 | 2,155 | 2,158 | -2.35% | 25,900 | 165億7810万 | -5.76% |
08/17 | 2,237 | 2,237 | 2,183 | 2,210 | -1.12% | 18,800 | 169億7757万 | -3.95% |
08/16 | 2,270 | 2,270 | 2,234 | 2,235 | -1.32% | 14,700 | 171億6963万 | -3.37% |
08/15 | 2,230 | 2,267 | 2,225 | 2,265 | +1.62% | 21,400 | 174億9万 | -2.33% |
08/14 | 2,247 | 2,247 | 2,214 | 2,229 | +0.5% | 32,000 | 171億2353万 | -3.96% |
08/10 | 2,162 | 2,219 | 2,162 | 2,218 | +1.98% | 16,500 | 170億3903万 | -4.56% |
08/09 | 2,177 | 2,182 | 2,160 | 2,175 | -0.09% | 17,300 | 167億870万 | -6.57% |
08/08 | 2,186 | 2,210 | 2,171 | 2,177 | +0.28% | 19,600 | 167億2406万 | -6.65% |
08/07 | 2,158 | 2,186 | 2,135 | 2,171 | +0.7% | 40,100 | 166億7797万 | -6.98% |
08/04 | 2,182 | 2,190 | 2,137 | 2,156 | -3.41% | 73,400 | 165億6274万 | -7.67% |
08/03 | (IR情報)16:15 人事異動のお知らせ |
08/03 | (IR情報)16:00 第三者割当による行使価額修正条項付第1回新株予約権(行使指定・停止指定条項付)の発行に関するお知らせ |