2024 |
04/25 | 1,761 | 1,770 | 1,761 | 1,770 | +0.57% | 200 | 25億9852万 | +0.45% |
04/24 | 1,777 | 1,781 | 1,737 | 1,760 | -0.96% | 1,100 | 25億8384万 | -0.06% |
04/23 | 1,777 | 1,777 | 1,777 | 1,777 | +2.3% | 100 | 26億880万 | +0.91% |
04/22 | 1,776 | 1,776 | 1,737 | 1,737 | -2.2% | 400 | 25億5007万 | -1.31% |
04/19 | 1,776 | 1,776 | 1,776 | 1,776 | 0% | 100 | 26億733万 | +0.91% |
04/17 | 1,776 | 1,776 | 1,776 | 1,776 | +1.31% | 100 | 26億733万 | +0.91% |
04/16 | 1,753 | 1,753 | 1,753 | 1,753 | -2.12% | 100 | 25億7356万 | -0.4% |
04/15 | 1,792 | 1,792 | 1,791 | 1,791 | 0% | 800 | 26億2935万 | +1.7% |
04/12 | 1,793 | 1,793 | 1,791 | 1,791 | +1.19% | 400 | 26億2935万 | +1.7% |
04/11 | 1,769 | 1,770 | 1,769 | 1,770 | +0.91% | 200 | 25億9852万 | +0.4% |
04/10 | 1,695 | 1,754 | 1,695 | 1,754 | +1.1% | 300 | 25億7503万 | -0.62% |
04/09 | 1,736 | 1,736 | 1,735 | 1,735 | +0.29% | 1,500 | 25億4714万 | -1.87% |
04/08 | 1,730 | 1,730 | 1,730 | 1,730 | +1.76% | 200 | 25億3980万 | -2.43% |
04/05 | 1,713 | 1,714 | 1,700 | 1,700 | -1.28% | 1,800 | 24億9575万 | -4.44% |
04/04 | 1,714 | 1,722 | 1,714 | 1,722 | +0.47% | 1,100 | 25億2805万 | -3.64% |
04/03 | 1,765 | 1,765 | 1,714 | 1,714 | -2.89% | 900 | 25億1631万 | -4.35% |
04/02 | 1,774 | 1,776 | 1,765 | 1,765 | -0.51% | 2,000 | 25億9118万 | -1.84% |
04/01 | 1,784 | 1,784 | 1,774 | 1,774 | +0.06% | 1,100 | 26億439万 | -1.5% |
03/29 | 1,785 | 1,785 | 1,773 | 1,773 | -0.67% | 300 | 26億292万 | -1.61% |
03/28 | 1,785 | 1,785 | 1,785 | 1,785 | -0.56% | 200 | 26億2054万 | -1.05% |
03/27 | 1,797 | 1,798 | 1,781 | 1,795 | +0.79% | 1,700 | 26億3522万 | -0.55% |
03/26 | 1,777 | 1,790 | 1,777 | 1,781 | +0.45% | 1,700 | 26億1467万 | -1.44% |
03/25 | 1,779 | 1,781 | 1,773 | 1,773 | +0.11% | 1,000 | 26億292万 | -2.04% |
03/22 | 1,771 | 1,771 | 1,771 | 1,771 | -0.06% | 100 | 25億9999万 | -2.21% |
03/21 | 1,758 | 1,772 | 1,758 | 1,772 | +0.85% | 400 | 26億146万 | -2.26% |
03/19 | 1,761 | 1,790 | 1,757 | 1,757 | -0.4% | 800 | 25億7943万 | -3.25% |
03/18 | 1,749 | 1,770 | 1,749 | 1,764 | +1.09% | 500 | 25億8971万 | -2.97% |
03/15 | 1,743 | 1,759 | 1,743 | 1,745 | +0.11% | 1,600 | 25億6182万 | -4.12% |
03/14 | 1,752 | 1,776 | 1,736 | 1,743 | -1.02% | 2,400 | 25億5888万 | -4.39% |
03/13 | 1,809 | 1,809 | 1,761 | 1,761 | -1.12% | 1,200 | 25億8531万 | -3.56% |
03/12 | 1,783 | 1,783 | 1,781 | 1,781 | 0% | 500 | 26億1467万 | -2.57% |
03/11 | 1,815 | 1,815 | 1,781 | 1,781 | -1.06% | 1,600 | 26億1467万 | -2.57% |
03/08 | 1,794 | 1,800 | 1,794 | 1,800 | -1.48% | 1,000 | 26億4256万 | -1.53% |
03/07 | 1,858 | 1,877 | 1,827 | 1,827 | +0.22% | 3,600 | 26億8220万 | -0.05% |
03/06 | 1,821 | 1,823 | 1,821 | 1,823 | -0.44% | 1,100 | 26億7633万 | -0.11% |
03/05 | 1,852 | 1,852 | 1,820 | 1,831 | -1.03% | 700 | 26億8807万 | +0.44% |
03/04 | 1,888 | 1,888 | 1,845 | 1,850 | -2.01% | 700 | 27億1597万 | +1.65% |
03/01 | 1,889 | 1,889 | 1,888 | 1,888 | -0.37% | 1,200 | 27億7175万 | +3.96% |
02/29 | 1,895 | 1,895 | 1,870 | 1,895 | +1.99% | 400 | 27億8203万 | +4.64% |
02/28 | 1,883 | 1,884 | 1,852 | 1,858 | +0.16% | 1,300 | 27億2771万 | +2.88% |
02/27 | 1,845 | 1,855 | 1,845 | 1,855 | +1.31% | 900 | 27億2331万 | +2.94% |
02/26 | 1,821 | 1,831 | 1,820 | 1,831 | +1.16% | 1,600 | 26億8807万 | +1.89% |
02/22 | 1,812 | 1,812 | 1,776 | 1,810 | -0.93% | 1,200 | 26億5724万 | +0.89% |
02/21 | 1,827 | 1,827 | 1,827 | 1,827 | +0.55% | 200 | 26億8220万 | +2.01% |
02/20 | 1,823 | 1,823 | 1,805 | 1,817 | -0.71% | 800 | 26億6752万 | +1.62% |
02/19 | 1,848 | 1,848 | 1,830 | 1,830 | -0.97% | 1,000 | 26億8661万 | +2.52% |
02/16 | 1,830 | 1,848 | 1,830 | 1,848 | +1.54% | 2,200 | 27億1303万 | +3.76% |
02/15 | 1,820 | 1,820 | 1,820 | 1,820 | +0.17% | 600 | 26億7192万 | +2.42% |
02/14 | 1,815 | 1,817 | 1,815 | 1,817 | -0.87% | 400 | 26億6752万 | +2.42% |
02/13 | (IR情報)16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
02/13 | 1,819 | 1,833 | 1,817 | 1,833 | +1.27% | 2,000 | 26億9101万 | +3.5% |
02/09 | 1,810 | 1,810 | 1,810 | 1,810 | -0.17% | 300 | 26億5724万 | +2.55% |
02/08 | 1,813 | 1,813 | 1,813 | 1,813 | -0.28% | 100 | 26億6165万 | +2.95% |
02/07 | 1,815 | 1,818 | 1,800 | 1,818 | +0.17% | 1,400 | 26億6899万 | +3.59% |
02/06 | 1,814 | 1,815 | 1,805 | 1,815 | -0.17% | 700 | 26億6458万 | +3.83% |
02/05 | 1,786 | 1,818 | 1,786 | 1,818 | +1.79% | 1,200 | 26億6899万 | +4.42% |
02/02 | 1,786 | 1,786 | 1,786 | 1,786 | 0% | 100 | 26億2201万 | +2.94% |
02/01 | 1,786 | 1,786 | 1,786 | 1,786 | +0.11% | 400 | 26億2201万 | +3.36% |
01/31 | 1,774 | 1,784 | 1,774 | 1,784 | +0.56% | 2,200 | 26億1907万 | +3.6% |
01/30 | 1,763 | 1,774 | 1,763 | 1,774 | +0.62% | 700 | 26億439万 | +3.32% |
01/29 | 1,749 | 1,763 | 1,749 | 1,763 | +0.8% | 700 | 25億8824万 | +3.04% |
01/26 | 1,748 | 1,749 | 1,748 | 1,749 | +0.06% | 1,700 | 25億6769万 | +2.52% |
01/25 | 1,748 | 1,748 | 1,748 | 1,748 | -1.02% | 800 | 25億6622万 | +2.7% |
01/24 | 1,765 | 1,767 | 1,765 | 1,766 | +0.06% | 600 | 25億9265万 | +3.94% |
01/23 | 1,765 | 1,765 | 1,765 | 1,765 | +0.46% | 100 | 25億9118万 | +4.13% |
01/22 | 1,749 | 1,757 | 1,742 | 1,757 | +1.04% | 600 | 25億7943万 | +3.96% |
01/19 | 1,746 | 1,750 | 1,739 | 1,739 | -0.34% | 1,000 | 25億5301万 | +3.14% |
01/18 | 1,764 | 1,766 | 1,745 | 1,745 | -0.34% | 700 | 25億6182万 | +3.68% |
01/17 | 1,757 | 1,768 | 1,751 | 1,751 | -0.17% | 1,000 | 25億7063万 | +4.23% |
01/16 | 1,750 | 1,754 | 1,750 | 1,754 | +1.04% | 300 | 25億7503万 | +4.65% |
01/15 | 1,727 | 1,737 | 1,721 | 1,736 | +0.52% | 800 | 25億4860万 | +3.89% |
01/12 | 1,750 | 1,750 | 1,727 | 1,727 | -1.31% | 400 | 25億3539万 | +3.66% |
01/11 | 1,748 | 1,758 | 1,748 | 1,750 | +0.11% | 1,500 | 25億6916万 | +5.29% |
01/10 | 1,735 | 1,748 | 1,735 | 1,748 | +0.75% | 1,600 | 25億6622万 | +5.56% |
01/09 | 1,691 | 1,735 | 1,691 | 1,735 | +2.6% | 2,500 | 25億4714万 | +5.09% |
01/05 | 1,705 | 1,708 | 1,691 | 1,691 | -0.41% | 1,200 | 24億8254万 | +2.8% |
01/04 | 1,672 | 1,698 | 1,672 | 1,698 | +1.49% | 1,600 | 24億9282万 | +3.47% |
2023 |
12/29 | 1,652 | 1,673 | 1,652 | 1,673 | +1.39% | 600 | 24億5611万 | +2.26% |
12/27 | 1,666 | 1,669 | 1,650 | 1,650 | +0.79% | 600 | 24億2235万 | +1.04% |
12/26 | 1,636 | 1,637 | 1,636 | 1,637 | -0.85% | 600 | 24億326万 | +0.43% |
12/25 | 1,631 | 1,651 | 1,631 | 1,651 | +1.29% | 700 | 24億2382万 | +1.48% |
12/22 | 1,626 | 1,637 | 1,626 | 1,630 | +0.25% | 2,500 | 23億9299万 | +0.31% |
12/21 | 1,635 | 1,635 | 1,621 | 1,626 | -1.45% | 3,200 | 23億8711万 | +0.12% |
12/20 | 1,632 | 1,650 | 1,632 | 1,650 | +0.61% | 1,100 | 24億2235万 | +1.6% |
12/19 | 1,650 | 1,650 | 1,630 | 1,640 | 0% | 1,100 | 24億767万 | +1.23% |
12/18 | 1,645 | 1,655 | 1,640 | 1,640 | -0.85% | 1,500 | 24億767万 | +1.36% |
12/15 | 1,673 | 1,675 | 1,652 | 1,654 | -1.14% | 1,700 | 24億2822万 | +2.35% |
12/14 | 1,669 | 1,673 | 1,666 | 1,673 | +1.03% | 1,600 | 24億5611万 | +3.72% |
12/13 | 1,654 | 1,656 | 1,654 | 1,656 | +0.3% | 800 | 24億3116万 | +2.92% |
12/12 | 1,649 | 1,651 | 1,645 | 1,651 | +0.06% | 900 | 24億2382万 | +2.87% |
12/11 | 1,677 | 1,677 | 1,650 | 1,650 | 0% | 500 | 24億2235万 | +3.06% |
12/08 | 1,676 | 1,676 | 1,649 | 1,650 | -1.55% | 900 | 24億2235万 | +3.25% |
12/07 | 1,670 | 1,678 | 1,658 | 1,676 | +1.95% | 1,800 | 24億6052万 | +5.14% |
12/06 | 1,632 | 1,644 | 1,625 | 1,644 | +0.8% | 900 | 24億1354万 | +3.53% |
12/05 | 1,627 | 1,639 | 1,627 | 1,631 | +0.12% | 1,000 | 23億9445万 | +2.97% |
12/04 | 1,618 | 1,629 | 1,618 | 1,629 | +0.99% | 700 | 23億9152万 | +3.1% |
12/01 | 1,610 | 1,613 | 1,601 | 1,613 | +0.31% | 1,000 | 23億6803万 | +2.28% |
11/30 | 1,608 | 1,608 | 1,608 | 1,608 | 0% | 100 | 23億6069万 | +2.1% |
11/28 | 1,588 | 1,608 | 1,588 | 1,608 | +1.32% | 600 | 23億6069万 | +2.1% |
11/27 | 1,610 | 1,610 | 1,584 | 1,587 | -0.19% | 1,000 | 23億2986万 | +0.89% |
11/24 | 1,592 | 1,596 | 1,590 | 1,590 | -0.13% | 700 | 23億3426万 | +1.21% |