2022 |
12/23 | (IR情報)15:00 当社株式の上場廃止に関するお知らせ |
12/23 | 9,160 | 9,170 | 9,160 | 9,160 | 0% | 7,100 | 411億6046万 | -0.07% |
12/22 | 9,160 | 9,170 | 9,160 | 9,160 | -0.11% | 3,500 | 411億6046万 | -0.07% |
12/21 | 9,160 | 9,170 | 9,160 | 9,170 | +0.11% | 6,000 | 412億539万 | +0.04% |
12/20 | 9,160 | 9,170 | 9,160 | 9,160 | 0% | 16,800 | 411億6046万 | -0.05% |
12/19 | 9,160 | 9,170 | 9,160 | 9,160 | 0% | 1,400 | 411億6046万 | -0.04% |
12/16 | 9,160 | 9,180 | 9,160 | 9,160 | -0.22% | 5,800 | 411億6046万 | -0.02% |
12/15 | 9,180 | 9,180 | 9,160 | 9,180 | +0.11% | 5,400 | 412億5033万 | +0.2% |
12/14 | 9,160 | 9,180 | 9,160 | 9,170 | -0.11% | 1,400 | 412億539万 | +0.1% |
12/13 | 9,180 | 9,180 | 9,170 | 9,180 | 0% | 1,900 | 412億5033万 | +0.22% |
12/12 | 9,170 | 9,180 | 9,160 | 9,180 | +0.11% | 5,200 | 412億5033万 | +0.22% |
12/09 | 9,180 | 9,180 | 9,160 | 9,170 | -0.11% | 3,000 | 412億539万 | +0.12% |
12/08 | 9,160 | 9,180 | 9,160 | 9,180 | 0% | 10,600 | 412億5033万 | +0.24% |
12/07 | 9,160 | 9,180 | 9,160 | 9,180 | +0.11% | 7,300 | 412億5033万 | +0.25% |
12/06 | 9,170 | 9,170 | 9,160 | 9,170 | 0% | 1,000 | 412億539万 | +0.15% |
12/05 | 9,160 | 9,180 | 9,160 | 9,170 | 0% | 18,700 | 412億539万 | +0.16% |
12/02 | (5%ルール)ノムラインターナショナルピーエルシー(NOMURA IN…(0.04%) |
12/02 | 9,170 | 9,170 | 9,160 | 9,170 | +0.11% | 2,100 | 412億539万 | +0.17% |
12/01 | 9,180 | 9,350 | 9,160 | 9,160 | 0% | 17,300 | 411億6046万 | +0.08% |
11/30 | 9,160 | 9,170 | 9,160 | 9,160 | 0% | 6,800 | 411億6046万 | +0.08% |
11/29 | (5%ルール)アクセンチュア(99.46%) |
11/29 | 9,160 | 9,170 | 9,160 | 9,160 | 0% | 4,200 | 411億6046万 | +0.09% |
11/28 | 9,160 | 9,170 | 9,160 | 9,160 | 0% | 10,500 | 411億6046万 | +0.09% |
11/25 | 9,150 | 9,170 | 9,150 | 9,160 | 0% | 3,600 | 411億6046万 | +0.09% |
11/24 | 9,150 | 9,170 | 9,150 | 9,160 | 0% | 11,800 | 411億6046万 | +0.1% |
11/22 | (IR情報)15:00 アクセンチュア株式会社による当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
11/22 | 9,160 | 9,160 | 9,150 | 9,160 | 0% | 1,100 | 411億6046万 | +0.11% |
11/21 | (5%ルール)SBI HD(0%) |
11/21 | (5%ルール)トヨタ自動車(0%) |
11/21 | 9,160 | 9,170 | 9,160 | 9,160 | +0.11% | 4,900 | 411億6046万 | +0.12% |
11/18 | 9,160 | 9,180 | 9,150 | 9,150 | -0.22% | 6,400 | 411億1552万 | +0.01% |
11/17 | 9,160 | 9,180 | 9,150 | 9,170 | +0.22% | 16,900 | 412億539万 | +0.24% |
11/16 | 9,140 | 9,210 | 9,140 | 9,150 | +0.11% | 45,300 | 411億1552万 | +0.03% |
11/15 | (5%ルール)アクセンチュア(93.08%) |
11/15 | (IR情報)15:00 アクセンチュア株式会社による当社株券等に対する公開買付けの結果並びに親会社、主要株主である筆頭株主及びその他の関係会社の異動に関するお知らせ |
11/15 | 9,130 | 9,140 | 9,130 | 9,140 | +0.11% | 5,100 | 410億7059万 | -0.08% |
11/14 | (IR情報)15:00 2022年12月期第3四半期決算短信〔日本基準〕(非連結) |
11/14 | 9,130 | 9,140 | 9,130 | 9,130 | 0% | 19,700 | 410億2565万 | -0.19% |
11/11 | 9,140 | 9,150 | 9,130 | 9,130 | -0.11% | 19,400 | 410億2565万 | -0.19% |
11/10 | 9,140 | 9,160 | 9,130 | 9,140 | -0.22% | 40,400 | 410億7059万 | -0.08% |
11/09 | 9,160 | 9,170 | 9,150 | 9,160 | 0% | 19,500 | 411億6046万 | +0.14% |
11/08 | 9,150 | 9,170 | 9,150 | 9,160 | 0% | 16,100 | 411億6046万 | +1.76% |
11/07 | 9,150 | 9,170 | 9,150 | 9,160 | 0% | 27,000 | 411億6046万 | +3.74% |
11/04 | 9,150 | 9,170 | 9,150 | 9,160 | +0.11% | 72,000 | 411億6046万 | +6.15% |
11/02 | 9,160 | 9,170 | 9,150 | 9,150 | 0% | 15,400 | 411億1552万 | +8.61% |
11/01 | 9,160 | 9,170 | 9,150 | 9,150 | 0% | 34,300 | 411億1552万 | +11.29% |
10/31 | 9,160 | 9,170 | 9,150 | 9,150 | 0% | 24,400 | 411億1552万 | +14.06% |
10/28 | (5%ルール)ノムラインターナショナルピーエルシー(NOMURA IN…(8.29%) |
10/28 | (5%ルール)ノムラインターナショナルピーエルシー(NOMURA IN…(10.32%) |
10/28 | 9,160 | 9,170 | 9,150 | 9,150 | 0% | 44,700 | 411億1552万 | +16.95% |
10/27 | 9,160 | 9,160 | 9,150 | 9,150 | 0% | 25,200 | 411億1552万 | +20.02% |
10/26 | 9,160 | 9,160 | 9,150 | 9,150 | 0% | 45,000 | 411億1552万 | +23.18% |
10/25 | 9,150 | 9,160 | 9,150 | 9,150 | 0% | 22,000 | 411億1552万 | +26.52% |
10/24 | 9,160 | 9,160 | 9,150 | 9,150 | -0.11% | 24,600 | 411億1552万 | +30.06% |
10/21 | 9,150 | 9,160 | 9,140 | 9,160 | +0.22% | 229,300 | 411億6046万 | +33.86% |
10/20 | (5%ルール)ノムラインターナショナルピーエルシー(NOMURA IN…(7.06%) |
10/20 | 9,150 | 9,150 | 9,140 | 9,140 | 0% | 82,000 | 410億7059万 | +37.48% |
10/19 | 9,140 | 9,150 | 9,140 | 9,140 | 0% | 21,800 | 410億7059万 | +41.57% |
10/18 | 9,140 | 9,150 | 9,140 | 9,140 | 0% | 25,200 | 410億7059万 | +46.05% |
10/17 | 9,150 | 9,150 | 9,140 | 9,140 | -0.11% | 43,400 | 410億7059万 | +50.87% |
10/14 | 9,140 | 9,150 | 9,140 | 9,150 | +0.11% | 37,700 | 411億1552万 | +56.22% |
10/13 | 9,140 | 9,150 | 9,140 | 9,140 | 0% | 53,700 | 410億7059万 | +61.54% |
10/12 | 9,140 | 9,150 | 9,140 | 9,140 | 0% | 86,200 | 410億7059万 | +67.4% |
10/11 | 9,140 | 9,150 | 9,140 | 9,140 | 0% | 77,300 | 410億7059万 | +73.8% |
10/07 | 9,140 | 9,150 | 9,140 | 9,140 | 0% | 162,100 | 410億7059万 | +80.6% |
10/06 | (5%ルール)SBI HD(30.78%) |
10/06 | 9,140 | 9,150 | 9,130 | 9,140 | +0.11% | 221,500 | 410億7059万 | +87.8% |
10/05 | 9,130 | 9,140 | 9,130 | 9,130 | 0% | 194,100 | 410億2565万 | +95.34% |
10/04 | 9,150 | 9,150 | 9,120 | 9,130 | +64.5% | 657,300 | 410億2565万 | +103.79% |
10/03 | 5,550 | 5,550 | 5,550 | 5,550 | +14.55% | 5,300 | 249億3892万 | +29.4% |
09/30 | 4,845 | 4,845 | 4,845 | 4,845 | +16.89% | 6,000 | 217億7100万 | +14.27% |
09/29 | (IR情報)15:00 2022年12月期の期末配当予想の修正(無配)に関するお知らせ |
09/29 | (IR情報)15:00 アクセンチュア株式会社による株式会社ALBERT株式等(証券コード:3906)に対する公開買付けの開始に関するお知らせ |
09/29 | (IR情報)15:00 アクセンチュア株式会社による当社株券等に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
09/29 | 4,125 | 4,200 | 4,085 | 4,145 | +2.22% | 15,800 | 186億2555万 | -1.78% |
09/28 | 4,075 | 4,105 | 3,960 | 4,055 | -0.49% | 21,300 | 182億2114万 | -4.09% |
09/27 | 4,120 | 4,180 | 4,075 | 4,075 | -1.81% | 19,600 | 183億1101万 | -3.89% |
09/26 | 4,095 | 4,160 | 4,095 | 4,150 | -0.95% | 13,100 | 186億4802万 | -2.51% |
09/22 | 4,105 | 4,210 | 4,105 | 4,190 | +0.84% | 10,000 | 188億2776万 | -1.97% |
09/21 | 4,190 | 4,200 | 4,100 | 4,155 | -2.35% | 17,900 | 186億7049万 | -3.12% |
09/20 | 4,275 | 4,310 | 4,205 | 4,255 | 0% | 12,400 | 191億1984万 | -1.02% |
09/16 | 4,220 | 4,260 | 4,190 | 4,255 | +0.83% | 15,200 | 191億1984万 | -1.16% |
09/15 | 4,385 | 4,390 | 4,220 | 4,220 | -2.88% | 19,600 | 189億6257万 | -2.36% |
09/14 | 4,185 | 4,345 | 4,185 | 4,345 | +1.05% | 14,000 | 195億2425万 | +0.16% |
09/13 | 4,390 | 4,440 | 4,300 | 4,300 | -0.81% | 23,200 | 193億2205万 | -1.22% |
09/12 | 4,205 | 4,350 | 4,205 | 4,335 | +3.58% | 24,900 | 194億7932万 | -0.73% |
09/09 | 4,185 | 4,240 | 4,155 | 4,185 | +0.97% | 10,000 | 188億529万 | -4.52% |
09/08 | 4,170 | 4,170 | 4,110 | 4,145 | +0.85% | 9,600 | 186億2555万 | -5.97% |
09/07 | 4,165 | 4,180 | 4,090 | 4,110 | -1.79% | 9,200 | 184億6828万 | -7.1% |
09/06 | 4,175 | 4,280 | 4,175 | 4,185 | +0.24% | 12,100 | 188億529万 | -5.7% |
09/05 | 4,070 | 4,195 | 4,070 | 4,175 | +1.21% | 8,400 | 187億6036万 | -6.22% |
09/02 | 4,190 | 4,195 | 4,055 | 4,125 | -1.55% | 25,600 | 185億3568万 | -7.61% |
09/01 | 4,250 | 4,275 | 4,180 | 4,190 | -2.22% | 24,300 | 188億2776万 | -6.51% |
08/31 | 4,300 | 4,320 | 4,265 | 4,285 | -0.81% | 8,800 | 192億5464万 | -4.71% |
08/30 | 4,330 | 4,340 | 4,275 | 4,320 | +1.05% | 8,400 | 194億1192万 | -4.19% |
08/29 | 4,250 | 4,285 | 4,225 | 4,275 | -1.72% | 23,900 | 192億971万 | -5.36% |
08/26 | 4,340 | 4,395 | 4,340 | 4,350 | +0.58% | 9,300 | 195億4672万 | -3.99% |
08/25 | 4,360 | 4,385 | 4,310 | 4,325 | -0.8% | 12,300 | 194億3438万 | -4.78% |
08/24 | 4,325 | 4,385 | 4,325 | 4,360 | +0.81% | 12,600 | 195億9166万 | -4.24% |
08/23 | 4,350 | 4,350 | 4,285 | 4,325 | -1.14% | 15,300 | 194億3438万 | -5.09% |
08/22 | 4,430 | 4,430 | 4,360 | 4,375 | -2.45% | 24,000 | 196億5906万 | -3.95% |
08/19 | 4,545 | 4,620 | 4,485 | 4,485 | -2.07% | 18,500 | 201億5334万 | -1.52% |
08/18 | 4,550 | 4,600 | 4,460 | 4,580 | +0.33% | 22,600 | 205億8023万 | +0.73% |
08/17 | 4,430 | 4,645 | 4,430 | 4,565 | +3.51% | 54,100 | 205億1282万 | +0.66% |
08/16 | 4,430 | 4,515 | 4,410 | 4,410 | +0.46% | 62,600 | 198億1633万 | -2.52% |
08/15 | 4,490 | 4,560 | 4,250 | 4,390 | -6.6% | 118,200 | 197億2646万 | -2.94% |
08/12 | (IR情報)15:00 2022年12月期第2四半期決算説明資料 |
08/12 | (IR情報)15:00 2022年12月期第2四半期決算短信〔日本基準〕(非連結) |
08/12 | 4,665 | 4,725 | 4,580 | 4,700 | +1.95% | 38,500 | 211億1945万 | +4.07% |
08/10 | 4,700 | 4,700 | 4,530 | 4,610 | -2.12% | 24,400 | 207億1503万 | +2.44% |
08/09 | 4,665 | 4,715 | 4,650 | 4,710 | +1.18% | 11,900 | 211億6438万 | +4.92% |
08/08 | 4,805 | 4,805 | 4,635 | 4,655 | -2% | 19,300 | 209億1724万 | +4.07% |
08/05 | 4,750 | 4,835 | 4,740 | 4,750 | -1.04% | 20,900 | 213億4412万 | +6.74% |
08/04 | 4,595 | 4,820 | 4,580 | 4,800 | +5.73% | 44,300 | 215億6880万 | +8.43% |
08/03 | 4,465 | 4,545 | 4,465 | 4,540 | +1.45% | 9,100 | 204億49万 | +2.99% |
08/02 | 4,515 | 4,555 | 4,465 | 4,475 | -0.89% | 8,100 | 201億841万 | +1.73% |
08/01 | 4,540 | 4,540 | 4,460 | 4,515 | +0.22% | 9,700 | 202億8815万 | +2.75% |
07/29 | 4,575 | 4,610 | 4,460 | 4,505 | -0.99% | 28,900 | 202億4321万 | +2.69% |