2024 |
03/27 | 4,060 | 4,155 | 4,060 | 4,155 | +3.75% | 4,000 | 169億9395万 | +5.86% |
03/26 | 4,015 | 4,050 | 4,005 | 4,005 | -0.25% | 1,900 | 163億8045万 | +2.38% |
03/25 | 4,035 | 4,035 | 3,980 | 4,015 | +0.12% | 1,300 | 164億2135万 | +3% |
03/22 | 4,000 | 4,020 | 3,980 | 4,010 | +0.75% | 600 | 164億90万 | +3.43% |
03/21 | 4,030 | 4,030 | 3,980 | 3,980 | 0% | 800 | 162億7820万 | +3.14% |
03/19 | 3,935 | 3,980 | 3,935 | 3,980 | +2.45% | 700 | 162億7820万 | +3.46% |
03/18 | 3,890 | 3,930 | 3,885 | 3,885 | +0.39% | 600 | 158億8965万 | +1.2% |
03/15 | 3,870 | 3,900 | 3,870 | 3,870 | +0.13% | 600 | 158億2830万 | +0.83% |
03/14 | 3,860 | 3,865 | 3,860 | 3,865 | +0.13% | 200 | 158億785万 | +0.52% |
03/13 | 3,895 | 3,895 | 3,800 | 3,860 | 0% | 1,100 | 157億8740万 | +0.13% |
03/12 | 3,835 | 3,860 | 3,835 | 3,860 | 0% | 2,200 | 157億8740万 | -0.08% |
03/11 | 3,885 | 3,885 | 3,840 | 3,860 | -2.4% | 1,600 | 157億8740万 | -0.23% |
03/08 | 3,970 | 3,975 | 3,950 | 3,955 | -0.38% | 1,000 | 161億7595万 | +2.2% |
03/07 | 4,025 | 4,025 | 3,970 | 3,970 | -1.37% | 1,500 | 162億3730万 | +2.69% |
03/06 | 4,050 | 4,070 | 3,980 | 4,025 | -0.62% | 2,200 | 164億6225万 | +4.25% |
03/05 | 3,950 | 4,250 | 3,950 | 4,050 | +2.53% | 6,700 | 165億6450万 | +5.11% |
03/04 | 3,915 | 3,950 | 3,895 | 3,950 | +2.73% | 1,800 | 161億5550万 | +2.86% |
03/01 | 3,885 | 3,885 | 3,845 | 3,845 | -0.52% | 800 | 157億2605万 | +0.39% |
02/29 | 3,925 | 3,925 | 3,865 | 3,865 | -1.02% | 4,000 | 158億785万 | +1.15% |
02/28 | 3,895 | 3,905 | 3,895 | 3,905 | +0.26% | 300 | 159億7145万 | +2.44% |
02/27 | 3,865 | 3,900 | 3,865 | 3,895 | +0.78% | 800 | 159億3055万 | +2.5% |
02/26 | 3,850 | 3,920 | 3,850 | 3,865 | +0.78% | 3,700 | 158億785万 | +2.09% |
02/22 | 3,845 | 3,850 | 3,835 | 3,835 | -0.39% | 800 | 156億8515万 | +1.72% |
02/21 | 3,765 | 3,850 | 3,705 | 3,850 | +2.12% | 2,200 | 157億4650万 | +2.53% |
02/20 | 3,835 | 3,855 | 3,770 | 3,770 | -1.69% | 900 | 154億1930万 | +0.83% |
02/19 | 3,645 | 3,835 | 3,645 | 3,835 | +5.21% | 3,200 | 156億8515万 | +2.9% |
02/16 | 3,600 | 3,650 | 3,600 | 3,645 | +4.29% | 3,100 | 149億805万 | -1.83% |
02/15 | 3,570 | 3,570 | 3,490 | 3,495 | -1.96% | 3,200 | 142億9455万 | -5.69% |
02/14 | 3,615 | 3,630 | 3,510 | 3,565 | -3.26% | 3,400 | 145億8085万 | -3.83% |
02/13 | 3,800 | 3,805 | 3,515 | 3,685 | -1.99% | 8,700 | 150億7165万 | -0.51% |
02/09 | 3,875 | 3,875 | 3,760 | 3,760 | -2.59% | 2,800 | 153億7840万 | +1.68% |
02/08 | 3,715 | 3,860 | 3,650 | 3,860 | -5.04% | 13,800 | 157億8740万 | +4.64% |
02/07 | (IR情報)15:35 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
02/07 | 4,035 | 4,105 | 4,020 | 4,065 | -0.97% | 3,500 | 166億2585万 | +10.67% |
02/06 | 4,065 | 4,135 | 4,055 | 4,105 | +0.98% | 1,300 | 167億8945万 | +12.43% |
02/05 | 4,035 | 4,115 | 4,015 | 4,065 | +1.37% | 4,600 | 166億2585万 | +11.98% |
02/02 | 3,885 | 4,020 | 3,865 | 4,010 | +3.22% | 5,700 | 164億90万 | +11.14% |
02/01 | 3,850 | 3,885 | 3,850 | 3,885 | +0.91% | 800 | 158億8965万 | +8.31% |
01/31 | 3,850 | 3,875 | 3,850 | 3,850 | +0.39% | 1,100 | 157億4650万 | +7.72% |
01/30 | (5%ルール)光通信(5%) |
01/30 | 3,840 | 3,840 | 3,835 | 3,835 | 0% | 1,700 | 156億8515万 | +7.79% |
01/29 | 3,770 | 3,945 | 3,770 | 3,835 | +2.82% | 6,700 | 156億8515万 | +8.27% |
01/26 | 3,685 | 3,750 | 3,625 | 3,730 | +0.81% | 3,400 | 152億5570万 | +5.79% |
01/25 | 3,605 | 3,700 | 3,605 | 3,700 | +2.64% | 3,300 | 151億3300万 | +5.26% |
01/24 | 3,600 | 3,670 | 3,570 | 3,605 | -1.1% | 4,200 | 147億4445万 | +3% |
01/23 | 3,650 | 3,715 | 3,625 | 3,645 | +0.97% | 4,900 | 149億805万 | +4.35% |
01/22 | 3,580 | 3,640 | 3,545 | 3,610 | +1.55% | 4,000 | 147億6490万 | +3.56% |
01/19 | 3,470 | 3,560 | 3,455 | 3,555 | +2.75% | 4,300 | 145億3995万 | +2.16% |
01/18 | 3,445 | 3,485 | 3,445 | 3,460 | +0.44% | 1,200 | 141億5140万 | -0.46% |
01/17 | 3,450 | 3,495 | 3,445 | 3,445 | -0.72% | 1,500 | 140億9005万 | -0.81% |
01/16 | 3,450 | 3,500 | 3,420 | 3,470 | +0.58% | 2,500 | 141億9230万 | -0.03% |
01/15 | 3,495 | 3,500 | 3,430 | 3,450 | -1% | 5,900 | 141億1050万 | -0.52% |
01/12 | 3,510 | 3,510 | 3,475 | 3,485 | -0.14% | 1,300 | 142億5365万 | +0.61% |
01/11 | 3,500 | 3,530 | 3,485 | 3,490 | -0.29% | 1,600 | 142億7410万 | +0.93% |
01/10 | 3,500 | 3,515 | 3,485 | 3,500 | -0.28% | 900 | 143億1500万 | +1.42% |
01/09 | 3,515 | 3,520 | 3,500 | 3,510 | -0.28% | 1,300 | 143億5590万 | +1.98% |
01/05 | 3,540 | 3,545 | 3,520 | 3,520 | -0.28% | 1,000 | 143億9680万 | +2.56% |
01/04 | 3,460 | 3,575 | 3,450 | 3,530 | +1.44% | 2,500 | 144億3770万 | +3.16% |
2023 |
12/29 | 3,525 | 3,525 | 3,440 | 3,480 | -0.57% | 1,500 | 142億3320万 | +2.02% |
12/28 | 3,610 | 3,610 | 3,500 | 3,500 | -2.23% | 2,400 | 143億1500万 | +2.76% |
12/27 | 3,570 | 3,650 | 3,550 | 3,580 | +1.7% | 9,400 | 146億4220万 | +5.33% |
12/26 | 3,540 | 3,540 | 3,520 | 3,520 | +0.72% | 300 | 143億9680万 | +3.8% |
12/25 | 3,540 | 3,580 | 3,495 | 3,495 | -1.27% | 600 | 142億9455万 | +3.25% |
12/22 | 3,500 | 3,540 | 3,465 | 3,540 | +2.02% | 1,800 | 144億7860万 | +4.76% |
12/21 | (IR情報)16:55 役員の異動に関するお知らせ |
12/21 | 3,430 | 3,550 | 3,430 | 3,470 | +1.02% | 2,700 | 141億9230万 | +3.03% |
12/20 | 3,420 | 3,480 | 3,280 | 3,435 | +0.44% | 2,700 | 140億4915万 | +2.23% |
12/19 | 3,435 | 3,595 | 3,420 | 3,420 | -0.87% | 2,900 | 139億8780万 | +1.97% |
12/18 | 3,335 | 3,450 | 3,330 | 3,450 | +3.6% | 3,500 | 141億1050万 | +3.05% |
12/15 | 3,430 | 3,510 | 3,315 | 3,330 | -2.92% | 6,000 | 136億1970万 | -0.24% |
12/14 | 3,500 | 3,575 | 3,430 | 3,430 | -1.44% | 6,200 | 140億2870万 | +2.94% |
12/13 | 3,460 | 3,485 | 3,455 | 3,480 | +0.72% | 2,800 | 142億3320万 | +4.79% |
12/12 | 3,465 | 3,495 | 3,445 | 3,455 | +0.29% | 2,400 | 141億3095万 | +4.6% |
12/11 | 3,410 | 3,445 | 3,395 | 3,445 | +1.62% | 3,700 | 140億9005万 | +4.81% |
12/08 | 3,400 | 3,400 | 3,385 | 3,390 | -0.29% | 1,200 | 138億6510万 | +3.64% |
12/07 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 1,000 | 139億600万 | +4.36% |
12/06 | 3,385 | 3,405 | 3,380 | 3,400 | +1.49% | 2,700 | 139億600万 | +4.81% |
12/05 | 3,345 | 3,350 | 3,310 | 3,350 | +0.3% | 1,000 | 137億150万 | +3.65% |
12/04 | 3,315 | 3,355 | 3,275 | 3,340 | +1.21% | 2,100 | 136億6060万 | +3.69% |
12/01 | 3,305 | 3,305 | 3,300 | 3,300 | +0.76% | 200 | 134億9700万 | +2.77% |
11/30 | 3,260 | 3,295 | 3,260 | 3,275 | +0.46% | 1,300 | 133億9475万 | +2.25% |
11/29 | 3,265 | 3,265 | 3,250 | 3,260 | -0.15% | 500 | 133億3340万 | +2.03% |
11/28 | 3,280 | 3,340 | 3,255 | 3,265 | -0.15% | 1,600 | 133億5385万 | +2.42% |
11/27 | 3,335 | 3,335 | 3,260 | 3,270 | -2.53% | 1,400 | 133億7430万 | +2.83% |
11/24 | 3,400 | 3,400 | 3,335 | 3,355 | +0.75% | 1,100 | 137億2195万 | +5.8% |
11/22 | (IR情報)10:30 2023年9月期決算説明会資料 |
11/22 | 3,370 | 3,370 | 3,325 | 3,330 | -1.19% | 1,200 | 136億1970万 | +5.45% |
11/21 | 3,400 | 3,400 | 3,370 | 3,370 | -0.3% | 2,700 | 137億8330万 | +7.12% |
11/20 | 3,355 | 3,420 | 3,355 | 3,380 | +1.65% | 3,900 | 138億2420万 | +8.06% |
11/17 | 3,290 | 3,350 | 3,270 | 3,325 | +1.68% | 6,400 | 135億9925万 | +6.91% |
11/16 | 3,305 | 3,305 | 3,270 | 3,270 | -0.46% | 1,800 | 133億7430万 | +5.65% |
11/15 | 3,300 | 3,300 | 3,245 | 3,285 | +0.46% | 5,900 | 134億3565万 | +6.59% |
11/14 | 3,270 | 3,300 | 3,270 | 3,270 | -0.3% | 4,600 | 133億7430万 | +6.55% |
11/13 | 3,215 | 3,295 | 3,205 | 3,280 | +2.5% | 4,700 | 134億1520万 | +7.33% |
11/10 | 3,180 | 3,200 | 3,170 | 3,200 | +0.79% | 3,500 | 130億8800万 | +5.19% |
11/09 | 3,180 | 3,210 | 3,175 | 3,175 | +0.79% | 7,900 | 129億8575万 | +4.85% |
11/08 | 3,155 | 3,175 | 3,105 | 3,150 | +3.96% | 12,300 | 128億8350万 | +4.41% |
11/07 | (IR情報)15:30 剰余金の配当に関するお知らせ |
11/07 | (IR情報)15:30 2023年9月期決算短信〔日本基準〕(連結) |
11/07 | 3,025 | 3,090 | 3,010 | 3,030 | -0.98% | 1,400 | 123億9270万 | +0.76% |
11/06 | 3,020 | 3,060 | 3,020 | 3,060 | +0.33% | 1,100 | 125億1540万 | +1.93% |
11/02 | 3,055 | 3,060 | 3,030 | 3,050 | 0% | 1,100 | 124億7450万 | +1.77% |
11/01 | 3,055 | 3,060 | 3,010 | 3,050 | -0.16% | 2,600 | 124億7450万 | +1.9% |
10/31 | 3,105 | 3,105 | 3,055 | 3,055 | -1.61% | 1,400 | 124億9495万 | +2.17% |
10/30 | 3,060 | 3,150 | 3,060 | 3,105 | +0.81% | 4,900 | 126億9945万 | +3.99% |
10/27 | 3,080 | 3,090 | 3,075 | 3,080 | -0.32% | 1,200 | 125億9720万 | +3.39% |