2022 |
03/23 | 2,600 | 2,639 | 2,550 | 2,610 | +2.35% | 22,900 | 214億7159万 | -1.55% |
03/22 | 2,613 | 2,613 | 2,525 | 2,550 | -1.01% | 24,400 | 209億4127万 | -3.77% |
03/18 | 2,576 | 2,608 | 2,556 | 2,576 | -1% | 15,500 | 211億5479万 | -2.87% |
03/17 | 14:00 (訂正)「第三者割当増資引受及び株式譲受による株式会社ネモフィラの連結子会社化に関するお知らせ」の一部訂正について |
03/17 | 2,630 | 2,630 | 2,586 | 2,602 | -0.99% | 20,500 | 213億6831万 | -1.92% |
03/16 | 17:00 第三者割当増資引受及び株式譲受による株式会社ネモフィラの連結子会社化に関するお知らせ |
03/16 | 2,660 | 2,660 | 2,580 | 2,628 | -0.19% | 28,500 | 215億8182万 | -0.87% |
03/15 | 2,689 | 2,689 | 2,632 | 2,633 | -0.75% | 14,600 | 216億2289万 | -0.6% |
03/14 | 2,675 | 2,718 | 2,582 | 2,653 | -1.52% | 26,100 | 217億8713万 | +0.26% |
03/11 | 2,705 | 2,770 | 2,671 | 2,694 | -2.21% | 24,400 | 221億2383万 | +1.89% |
03/10 | 2,796 | 2,815 | 2,728 | 2,755 | +0.62% | 31,100 | 226億2478万 | +4.44% |
03/09 | 2,677 | 2,747 | 2,632 | 2,738 | +1.71% | 36,000 | 224億8517万 | +4.27% |
03/08 | 2,693 | 2,729 | 2,669 | 2,692 | -0.04% | 44,200 | 221億741万 | +3.02% |
03/07 | 2,698 | 2,748 | 2,674 | 2,693 | -0.88% | 37,600 | 221億1562万 | +3.62% |
03/04 | 2,701 | 2,730 | 2,675 | 2,717 | -0.51% | 22,200 | 223億1272万 | +5.07% |
03/03 | 2,797 | 2,845 | 2,727 | 2,731 | -1.3% | 35,000 | 224億2769万 | +6.22% |
03/02 | 2,694 | 2,784 | 2,670 | 2,767 | +0.84% | 27,400 | 227億2333万 | +8.3% |
03/01 | 2,658 | 2,815 | 2,655 | 2,744 | +3.27% | 40,400 | 225億3445万 | +8.07% |
02/28 | 2,705 | 2,705 | 2,599 | 2,657 | -0.23% | 27,400 | 218億1998万 | +5.27% |
02/25 | 2,617 | 2,705 | 2,617 | 2,663 | +1.84% | 24,500 | 218億6925万 | +6.05% |
02/24 | 2,573 | 2,618 | 2,558 | 2,615 | +0.42% | 33,200 | 214億7507万 | +4.73% |
02/22 | 2,559 | 2,631 | 2,545 | 2,604 | +1.13% | 30,100 | 213億8473万 | +4.79% |
02/21 | 2,582 | 2,620 | 2,563 | 2,575 | -1.3% | 13,300 | 211億4657万 | +4.21% |
02/18 | 2,560 | 2,617 | 2,520 | 2,609 | +1.4% | 20,100 | 213億7805万 | +6.1% |
02/17 | 2,650 | 2,650 | 2,550 | 2,573 | -1.46% | 32,000 | 210億8306万 | +5.19% |
02/16 | 17:00 執行役員人事に関するお知らせ |
02/16 | 2,597 | 2,639 | 2,597 | 2,611 | +1.16% | 14,800 | 213億9444万 | +7.32% |
02/15 | 2,620 | 2,651 | 2,547 | 2,581 | -0.62% | 37,500 | 211億4862万 | +6.79% |
02/14 | 2,538 | 2,614 | 2,506 | 2,597 | +0.35% | 26,200 | 212億7972万 | +8.07% |
02/10 | 2,605 | 2,615 | 2,546 | 2,588 | -0.88% | 16,800 | 212億597万 | +8.28% |
02/09 | 2,562 | 2,620 | 2,553 | 2,611 | +2.15% | 29,800 | 213億9444万 | +9.75% |
02/08 | 2,587 | 2,598 | 2,529 | 2,556 | -0.74% | 29,400 | 209億4377万 | +7.98% |
02/07 | 2,534 | 2,575 | 2,534 | 2,575 | +0.59% | 28,400 | 210億9945万 | +9.2% |
02/04 | 2,586 | 2,598 | 2,538 | 2,560 | -1.04% | 25,600 | 209億7654万 | +9.08% |
02/03 | 2,530 | 2,595 | 2,453 | 2,587 | +1.57% | 51,700 | 211億9778万 | +10.32% |
02/02 | 2,477 | 2,549 | 2,441 | 2,547 | +4.09% | 35,000 | 208億7002万 | +8.75% |
02/01 | 2,422 | 2,495 | 2,422 | 2,447 | +0.66% | 29,900 | 200億5062万 | +4.48% |
01/31 | 2,348 | 2,444 | 2,348 | 2,431 | +3.62% | 40,300 | 199億1952万 | +3.58% |
01/28 | 2,351 | 2,372 | 2,316 | 2,346 | -0.17% | 50,900 | 192億2303万 | -0.21% |
01/27 | 2,346 | 2,378 | 2,336 | 2,350 | -0.09% | 41,000 | 192億5581万 | -0.3% |
01/26 | 2,345 | 2,369 | 2,334 | 2,352 | +0.51% | 43,400 | 192億7220万 | -0.42% |
01/25 | 2,350 | 2,374 | 2,299 | 2,340 | -1.06% | 89,900 | 191億7387万 | -1.31% |
01/24 | 2,362 | 2,377 | 2,315 | 2,365 | +0.13% | 30,000 | 193億7872万 | -0.76% |
01/21 | 2,293 | 2,379 | 2,288 | 2,362 | +1.07% | 40,100 | 193億5130万 | -1.25% |
01/20 | 2,337 | 2,364 | 2,304 | 2,337 | +1.48% | 44,500 | 191億4648万 | -2.63% |
01/19 | 2,321 | 2,330 | 2,284 | 2,303 | -0.78% | 50,100 | 188億6793万 | -4.32% |
01/18 | 2,267 | 2,343 | 2,267 | 2,321 | +2.56% | 35,500 | 190億1540万 | -3.89% |
01/17 | 2,238 | 2,266 | 2,190 | 2,263 | -0.09% | 70,900 | 185億4022万 | -6.64% |
01/14 | 2,275 | 2,291 | 2,225 | 2,265 | -0.4% | 40,900 | 185億5661万 | -7.06% |
01/13 | 2,243 | 2,302 | 2,228 | 2,274 | +0.89% | 29,100 | 186億3034万 | -7.15% |
01/12 | 2,208 | 2,259 | 2,201 | 2,254 | +1.81% | 32,200 | 184億6649万 | -8.26% |
01/11 | 2,217 | 2,255 | 2,188 | 2,214 | -0.98% | 40,300 | 181億3877万 | -10.33% |
01/07 | 2,296 | 2,296 | 2,199 | 2,236 | -1.76% | 89,600 | 183億1902万 | -9.84% |
01/06 | 2,281 | 2,290 | 2,227 | 2,276 | -1.3% | 50,500 | 186億4673万 | -8.59% |
01/05 | 2,306 | 2,308 | 2,265 | 2,306 | 0% | 64,000 | 188億9251万 | -7.69% |
01/04 | 2,315 | 2,330 | 2,283 | 2,306 | -0.9% | 40,500 | 188億9251万 | -8.09% |
2021 |
12/30 | 2,340 | 2,340 | 2,265 | 2,327 | +0.74% | 59,100 | 190億6456万 | -7.7% |
12/29 | 2,399 | 2,399 | 2,261 | 2,310 | -7.93% | 161,000 | 189億2528万 | -8.77% |
12/28 | 17:00 令和4年2月期第3四半期決算短信〔日本基準〕(連結) |
12/28 | 2,512 | 2,533 | 2,455 | 2,509 | +0.28% | 53,800 | 205億5564万 | -1.41% |
12/27 | 2,578 | 2,578 | 2,494 | 2,502 | -2.49% | 34,000 | 204億9829万 | -1.88% |
12/24 | 2,559 | 2,606 | 2,523 | 2,566 | +0.59% | 24,200 | 210億2263万 | +0.43% |
12/23 | 2,560 | 2,561 | 2,509 | 2,551 | +0.35% | 20,300 | 208億9974万 | -0.23% |
12/22 | 2,505 | 2,572 | 2,505 | 2,542 | +2.13% | 29,400 | 208億2600万 | -0.74% |
12/21 | 2,500 | 2,537 | 2,445 | 2,489 | -0.08% | 41,600 | 203億9079万 | -3% |
12/20 | 2,550 | 2,595 | 2,481 | 2,491 | -2.62% | 54,500 | 204億717万 | -3.49% |
12/17 | 2,618 | 2,618 | 2,554 | 2,558 | -3.73% | 33,900 | 209億5606万 | -1.46% |
12/16 | 2,621 | 2,663 | 2,592 | 2,657 | +2.59% | 41,800 | 217億6711万 | +1.88% |
12/15 | 17:00 新市場区分「スタンダード市場」選択申請に関するお知らせ |
12/15 | 2,561 | 2,595 | 2,528 | 2,590 | +1.37% | 23,100 | 212億1822万 | -1.07% |
12/14 | 2,518 | 2,574 | 2,513 | 2,555 | +1.67% | 26,000 | 209億3149万 | -2.85% |
12/13 | 2,485 | 2,524 | 2,470 | 2,513 | +0.32% | 29,900 | 205億8741万 | -4.99% |
12/10 | 2,527 | 2,527 | 2,471 | 2,505 | -1.46% | 64,800 | 205億2187万 | -5.9% |
12/09 | 2,578 | 2,581 | 2,506 | 2,542 | -1.4% | 66,900 | 208億2498万 | -5.22% |
12/08 | 2,580 | 2,623 | 2,556 | 2,578 | +0.08% | 68,700 | 211億1991万 | -4.62% |
12/07 | 2,511 | 2,608 | 2,511 | 2,576 | +3.7% | 41,400 | 211億352万 | -5.54% |
12/06 | 2,512 | 2,519 | 2,472 | 2,484 | -2.51% | 36,500 | 203億4983万 | -9.74% |
12/03 | 2,485 | 2,549 | 2,485 | 2,548 | +2.87% | 21,200 | 208億7414万 | -8.38% |
12/02 | 2,475 | 2,546 | 2,451 | 2,477 | -0.36% | 75,700 | 202億9248万 | -11.79% |
12/01 | 2,467 | 2,549 | 2,401 | 2,486 | +0.57% | 48,400 | 203億6621万 | -12.37% |
11/30 | 2,645 | 2,645 | 2,458 | 2,472 | -4.92% | 50,800 | 202億5152万 | -13.63% |
11/29 | 2,590 | 2,663 | 2,574 | 2,600 | -0.19% | 60,400 | 213億14万 | -9.91% |
11/26 | 2,599 | 2,615 | 2,582 | 2,605 | -0.04% | 53,300 | 213億4110万 | -10.27% |
11/25 | 2,628 | 2,650 | 2,582 | 2,606 | -0.84% | 75,000 | 213億4930万 | -10.78% |
11/24 | 2,612 | 2,634 | 2,538 | 2,628 | +0.38% | 64,100 | 215億2953万 | -10.52% |
11/22 | 2,648 | 2,648 | 2,579 | 2,618 | -0.68% | 36,600 | 214億4760万 | -11.25% |
11/19 | 2,658 | 2,690 | 2,608 | 2,636 | +0.69% | 54,300 | 215億9507万 | -10.98% |
11/18 | 2,642 | 2,645 | 2,610 | 2,618 | -1.02% | 46,100 | 214億4760万 | -11.76% |
11/17 | 2,698 | 2,698 | 2,619 | 2,645 | -0.68% | 77,700 | 216億6880万 | -11.06% |
11/16 | 14:00 期末配当予想の修正に関するお知らせ |
11/16 | 14:00 自己株式の取得及び自己株式の公開買付けの不実施に関するお知らせ |
11/16 | 14:00 株式会社ミライサイテキグループによるパイプドHD株式会社(証券コード:3919)の株券等に対する公開買付けの結果に関するお知らせ |
11/16 | 2,823 | 2,829 | 2,614 | 2,663 | -7.12% | 235,000 | 218億1626万 | -10.64% |
11/15 | 2,826 | 2,890 | 2,826 | 2,867 | +0.21% | 49,400 | 234億8750万 | -3.99% |
11/12 | 2,862 | 2,879 | 2,843 | 2,861 | -0.42% | 42,800 | 234億3835万 | -4.09% |
11/11 | 2,850 | 2,873 | 2,824 | 2,873 | -0.93% | 229,500 | 235億3666万 | -3.59% |
11/10 | 2,880 | 2,909 | 2,880 | 2,900 | +0.17% | 32,900 | 237億5785万 | -2.59% |
11/09 | 2,957 | 2,971 | 2,883 | 2,895 | -1.23% | 39,600 | 237億1689万 | -2.62% |
11/08 | 2,944 | 2,952 | 2,893 | 2,931 | -0.41% | 75,600 | 240億1181万 | -1.28% |
11/05 | 3,015 | 3,030 | 2,921 | 2,943 | -2.23% | 124,700 | 241億1012万 | -0.74% |
11/04 | 3,030 | 3,105 | 3,010 | 3,010 | -1.47% | 40,900 | 246億5901万 | +2.17% |
11/02 | 3,180 | 3,190 | 3,050 | 3,055 | -4.23% | 99,900 | 250億2767万 | +4.41% |
11/01 | 3,185 | 3,230 | 3,170 | 3,190 | +0.16% | 58,300 | 261億3364万 | +9.81% |
10/29 | 3,195 | 3,240 | 3,170 | 3,185 | -0.93% | 34,000 | 260億9267万 | +10.51% |
10/28 | 3,210 | 3,260 | 3,205 | 3,215 | -0.31% | 117,200 | 263億3845万 | +12.22% |
10/27 | 3,180 | 3,245 | 3,175 | 3,225 | +0.47% | 62,300 | 264億2037万 | +13.72% |
10/26 | 3,140 | 3,225 | 3,125 | 3,210 | +3.38% | 78,100 | 262億9748万 | +14.32% |
10/25 | 3,055 | 3,115 | 3,035 | 3,105 | +1.31% | 129,500 | 254億3729万 | +11.53% |