2021 |
04/21 | 536 | 538 | 505 | 534 | -0.74% | 12,400 | 20億848万 | -5.49% |
04/20 | 548 | 549 | 537 | 538 | -1.65% | 2,500 | 20億2352万 | -4.95% |
04/19 | 543 | 550 | 531 | 547 | -0.73% | 6,100 | 20億5737万 | -3.36% |
04/16 | 567 | 567 | 548 | 551 | -1.78% | 4,100 | 20億7242万 | -2.82% |
04/15 | 551 | 561 | 550 | 561 | 0% | 2,100 | 21億1003万 | -1.06% |
04/14 | 565 | 568 | 550 | 561 | +0.18% | 3,700 | 21億1003万 | -1.06% |
04/13 | 558 | 561 | 558 | 560 | +1.45% | 2,100 | 21億627万 | -1.23% |
04/12 | 563 | 563 | 552 | 552 | -1.95% | 2,200 | 20億7618万 | -2.65% |
04/09 | 564 | 564 | 556 | 563 | 0% | 1,500 | 21億1755万 | -0.71% |
04/08 | 568 | 573 | 559 | 563 | -0.88% | 2,900 | 21億1755万 | -0.18% |
04/07 | 573 | 585 | 567 | 568 | -0.7% | 3,600 | 21億3636万 | +1.07% |
04/06 | 579 | 584 | 559 | 572 | +2.33% | 6,900 | 21億5140万 | +2.14% |
04/05 | 572 | 587 | 559 | 559 | -2.95% | 6,200 | 21億251万 | +0.18% |
04/02 | 577 | 579 | 550 | 576 | +0.52% | 6,100 | 21億6645万 | +3.6% |
04/01 | 602 | 602 | 571 | 573 | -4.34% | 13,300 | 21億5516万 | +3.24% |
04/01 | 株式分割 1→2 |
03/31 | 588 | 599 | 580 | 599 | +1.53% | 7,300 | 22億5295万 | +8.12% |
03/30 | 570 | 590 | 570 | 590 | +2.08% | 7,900 | 22億1910万 | +6.88% |
03/29 | 575 | 580 | 575 | 578 | +0.87% | 14,000 | 21億7397万 | +4.71% |
03/26 | 570 | 574 | 570 | 573 | +0.61% | 6,600 | 21億5516万 | +3.99% |
03/25 | 569 | 570 | 555 | 570 | +2.61% | 5,000 | 21億4200万 | +3.55% |
03/24 | 565 | 567 | 555 | 555 | -1.77% | 9,400 | 20億8746万 | +0.91% |
03/23 | 573 | 573 | 562 | 565 | -0.96% | 5,400 | 21億2507万 | +2.73% |
03/22 | 566 | 572 | 566 | 571 | -0.17% | 6,400 | 21億4576万 | +3.54% |
03/19 | 572 | 573 | 564 | 572 | +0.44% | 7,400 | 21億4952万 | +3.53% |
03/18 | 559 | 570 | 558 | 569 | +2.06% | 7,800 | 21億4012万 | +2.71% |
03/17 | 558 | 558 | 552 | 558 | +1.36% | 5,200 | 20億9686万 | +0.81% |
03/16 | 558 | 558 | 548 | 550 | -1.43% | 4,200 | 20億6866万 | -0.54% |
03/15 | 551 | 558 | 545 | 558 | +1.18% | 5,000 | 20億9874万 | +1.09% |
03/12 | 563 | 563 | 530 | 552 | -2.04% | 17,800 | 20億7430万 | -0.27% |
03/11 | 551 | 565 | 551 | 563 | +0.63% | 6,800 | 21億1755万 | +2.18% |
03/10 | 570 | 570 | 555 | 560 | -0.89% | 10,800 | 21億439万 | +2.1% |
03/09 | 535 | 565 | 529 | 565 | -0.09% | 54,800 | 21億2319万 | +3.58% |
03/08 | (IR情報)13:30 配当予想の修正(東証JASDAQ上場記念配当)に関するお知らせ |
03/08 | (IR情報)13:30 株式分割、株式分割に伴う定款の一部変更及び株主優待制度の変更に関するお知らせ |
03/08 | 492 | 565 | 488 | 565 | +15.31% | 17,800 | 21億2507万 | +4.24% |
03/05 | 501 | 508 | 488 | 490 | -2.97% | 13,000 | 18億4298万 | -9.09% |
03/04 | 513 | 513 | 499 | 505 | -1.94% | 10,600 | 18億9940万 | -6.48% |
03/03 | 530 | 530 | 513 | 515 | -1.44% | 6,200 | 19億3701万 | -4.63% |
03/02 | 533 | 538 | 523 | 523 | +0.77% | 4,400 | 19億6522万 | -3.06% |
03/01 | 542 | 542 | 516 | 519 | -3.53% | 14,400 | 19億5018万 | -3.45% |
02/26 | 545 | 560 | 538 | 538 | -1.56% | 11,600 | 20億2164万 | +0.66% |
02/25 | 574 | 574 | 541 | 546 | -2.24% | 14,400 | 20億5361万 | +2.63% |
02/24 | 590 | 590 | 558 | 559 | -2.87% | 21,000 | 21億63万 | +5.78% |
02/22 | 571 | 589 | 557 | 575 | +2.5% | 37,600 | 21億6269万 | +9.73% |
02/19 | 564 | 564 | 535 | 561 | +2.19% | 9,000 | 21億1003万 | +8.09% |
02/18 | 557 | 560 | 528 | 549 | -2.75% | 25,200 | 20億6489万 | +6.6% |
02/17 | 563 | 571 | 550 | 565 | -1.22% | 13,600 | 21億2319万 | +10.25% |
02/16 | 601 | 601 | 564 | 572 | -3.3% | 11,400 | 21億4952万 | +12.5% |
02/15 | 606 | 606 | 585 | 591 | 0% | 12,000 | 22億2286万 | +17.26% |
02/12 | 608 | 610 | 578 | 591 | -2.72% | 30,800 | 22億2286万 | +18.44% |
02/10 | 555 | 608 | 553 | 608 | +10.35% | 37,600 | 22億8492万 | +23.23% |
02/09 | 543 | 554 | 540 | 551 | +0.18% | 15,400 | 20億7054万 | +13.04% |
02/08 | 547 | 556 | 538 | 550 | +0.46% | 26,400 | 20億6677万 | +13.53% |
02/05 | 542 | 588 | 542 | 547 | -4.37% | 107,600 | 20億5737万 | +13.72% |
02/04 | (IR情報)11:30 2021年3月期第3四半期決算短信〔日本基準〕連結 |
02/04 | 500 | 572 | 500 | 572 | +15.09% | 31,600 | 21億5140万 | +19.92% |
02/03 | 498 | 499 | 490 | 497 | +1.02% | 3,800 | 18億6931万 | +5.3% |
02/02 | 500 | 505 | 485 | 492 | +1.13% | 6,800 | 18億5051万 | +4.9% |
02/01 | 489 | 498 | 478 | 487 | -0.71% | 5,800 | 18億2982万 | +4.18% |
01/29 | 505 | 505 | 480 | 490 | -1.01% | 12,000 | 18億4298万 | +5.38% |
01/28 | 511 | 511 | 494 | 495 | -2.08% | 24,200 | 18億6179万 | +7.14% |
01/27 | 532 | 570 | 492 | 506 | +2.22% | 123,600 | 19億128万 | +9.89% |
01/26 | 504 | 527 | 483 | 495 | +0.1% | 26,200 | 18億5991万 | +7.97% |
01/25 | 471 | 494 | 471 | 494 | +4.88% | 14,200 | 18億5803万 | +8.33% |
01/22 | 465 | 474 | 465 | 471 | +1.29% | 7,400 | 17億7152万 | +3.74% |
01/21 | 465 | 470 | 465 | 465 | +0.43% | 7,800 | 17億4895万 | +2.65% |
01/20 | 473 | 473 | 463 | 463 | +1.09% | 5,200 | 17億4143万 | +2.21% |
01/19 | 465 | 493 | 458 | 458 | -0.33% | 31,200 | 17億2262万 | +1.33% |
01/18 | 460 | 465 | 452 | 460 | +0.55% | 3,000 | 17億2827万 | +1.88% |
01/15 | 461 | 465 | 447 | 457 | -1.19% | 12,600 | 17億1886万 | +1.56% |
01/14 | 466 | 467 | 463 | 463 | -1.39% | 3,800 | 17億3955万 | +3.01% |
01/13 | 470 | 474 | 464 | 469 | +1.19% | 6,000 | 17億6400万 | +4.69% |
01/12 | 462 | 470 | 462 | 464 | +0.32% | 5,800 | 17億4331万 | +3.69% |
01/08 | 463 | 469 | 459 | 462 | +0.33% | 15,200 | 17億3767万 | +3.36% |
01/07 | 456 | 471 | 456 | 461 | -0.54% | 11,800 | 17億3203万 | +3.02% |
01/06 | 465 | 465 | 459 | 463 | +0.76% | 9,800 | 17億4143万 | +3.58% |
01/05 | 459 | 467 | 458 | 460 | -1.61% | 4,800 | 17億2827万 | +2.8% |
01/04 | 471 | 471 | 453 | 467 | -1.06% | 12,000 | 17億5648万 | +4.24% |
2020 |
12/30 | 454 | 472 | 449 | 472 | +4.08% | 12,200 | 17億7528万 | +5.59% |
12/29 | 450 | 456 | 443 | 454 | +3.78% | 2,800 | 17億570万 | +1.68% |
12/28 | 440 | 443 | 434 | 437 | +1.04% | 10,200 | 16億4364万 | -2.02% |
12/25 | 428 | 440 | 428 | 433 | +0.35% | 12,000 | 16億2671万 | -3.24% |
12/24 | 431 | 440 | 431 | 431 | +0.23% | 8,000 | 16億2107万 | -4.01% |
12/23 | 428 | 436 | 428 | 430 | +0.58% | 8,000 | 16億1731万 | -4.66% |
12/22 | 446 | 451 | 427 | 428 | -4.04% | 26,600 | 16億791万 | -5.84% |
12/21 | 450 | 451 | 441 | 446 | -1% | 9,400 | 16億7561万 | -2.52% |
12/18 | 458 | 458 | 450 | 450 | -0.11% | 11,600 | 16億9254万 | -1.96% |
12/17 | 456 | 456 | 446 | 451 | +0.33% | 14,800 | 16億9442万 | -2.49% |
12/16 | 461 | 461 | 449 | 449 | +0.34% | 11,400 | 16億8877万 | -3.44% |
12/15 | 450 | 453 | 445 | 448 | -0.44% | 7,400 | 16億8313万 | -4.38% |
12/14 | 441 | 454 | 440 | 450 | +2.04% | 13,200 | 16億9065万 | -4.77% |
12/11 | 433 | 441 | 433 | 441 | +0.69% | 8,000 | 16億5680万 | -7.46% |
12/10 | 432 | 447 | 431 | 438 | +1.27% | 16,400 | 16億4552万 | -8.66% |
12/09 | 437 | 441 | 432 | 432 | -1.14% | 10,200 | 16億2483万 | -10.56% |
12/08 | 435 | 442 | 435 | 437 | -0.34% | 7,400 | 16億4364万 | -10.27% |
12/07 | 440 | 445 | 438 | 439 | +1.39% | 21,000 | 16億4928万 | -10.69% |
12/04 | 461 | 463 | 433 | 433 | -6.69% | 31,000 | 16億2671万 | -12.45% |
12/03 | 465 | 465 | 460 | 464 | -1.17% | 2,800 | 17億4331万 | -7.11% |
12/02 | 464 | 474 | 463 | 469 | +1.41% | 5,400 | 17億6400万 | -6.57% |
12/01 | 458 | 470 | 453 | 463 | +0.98% | 16,800 | 17億3955万 | -8.42% |
11/30 | 480 | 480 | 458 | 458 | -4.98% | 13,600 | 17億2262万 | -9.84% |
11/27 | 433 | 486 | 433 | 482 | +9.67% | 43,200 | 18億1289万 | -6.04% |
11/26 | 458 | 458 | 434 | 440 | -2.66% | 20,600 | 16億5304万 | -14.99% |
11/24 | (5%ルール)キャリアバンク(43.62%)佐藤良雄(6.89%) |