2024 |
08/26 | 3,760 | 3,810 | 3,760 | 3,765 | +0.13% | 13,800 | 749億2350万 | +1.07% |
08/23 | 3,820 | 3,820 | 3,760 | 3,760 | -0.92% | 7,700 | 748億2400万 | +0.72% |
08/22 | 3,790 | 3,795 | 3,740 | 3,795 | +0.26% | 10,400 | 755億2050万 | +1.36% |
08/21 | 3,715 | 3,785 | 3,685 | 3,785 | +1.88% | 10,200 | 753億2150万 | +0.88% |
08/20 | 3,725 | 3,760 | 3,710 | 3,715 | +0.81% | 15,400 | 739億2850万 | -1.2% |
08/20 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 158,330株(0.79%)-0.01% |
08/19 | 3,710 | 3,740 | 3,685 | 3,685 | -0.67% | 12,700 | 733億3150万 | -2.23% |
08/19 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 159,230株(0.8%)+0.01% |
08/16 | 3,700 | 3,720 | 3,675 | 3,710 | +2.2% | 15,900 | 738億2900万 | -1.83% |
08/16 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 158,930株(0.79%)-0.01% |
08/15 | 3,620 | 3,650 | 3,620 | 3,630 | +0.28% | 16,200 | 722億3700万 | -4.12% |
08/15 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 159,230株(0.8%)+0.01% |
08/14 | 3,595 | 3,665 | 3,570 | 3,620 | +0.7% | 18,300 | 720億3800万 | -4.64% |
08/14 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 158,530株(0.79%)-0.01% |
08/13 | 3,555 | 3,615 | 3,555 | 3,595 | +0.56% | 14,400 | 715億4050万 | -5.52% |
08/09 | (自社株買い)取締役会(2024年2月9日)での決議状況(取得期間2024年2月13日~2024年12月31日) |
08/09 | 3,625 | 3,665 | 3,495 | 3,575 | +0.56% | 38,900 | 711億4250万 | -6.29% |
08/08 | 3,450 | 3,590 | 3,450 | 3,555 | +1.28% | 20,200 | 707億4450万 | -7.18% |
08/07 | 3,595 | 3,650 | 3,475 | 3,510 | -0.43% | 52,500 | 698億4900万 | -8.69% |
08/06 | (IR情報)15:00 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
08/06 | 3,495 | 3,575 | 3,330 | 3,525 | +5.07% | 38,300 | 701億4750万 | -8.61% |
08/06 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 159,530株(0.8%)+0.01% |
08/05 | 3,500 | 3,525 | 3,205 | 3,355 | -6.93% | 46,400 | 667億6450万 | -13.29% |
08/02 | 3,740 | 3,740 | 3,595 | 3,605 | -5.38% | 43,200 | 717億3950万 | -7.25% |
08/01 | (IR情報)15:00 自己株式の取得状況に関するお知らせ |
08/01 | 3,960 | 3,960 | 3,800 | 3,810 | -2.93% | 26,500 | 758億1900万 | -2.16% |
07/31 | 3,850 | 3,925 | 3,810 | 3,925 | +1.95% | 23,000 | 781億750万 | +0.9% |
07/30 | 3,895 | 3,895 | 3,815 | 3,850 | -1.16% | 30,100 | 766億1500万 | -0.77% |
07/30 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 158,130株(0.79%)-0.01% |
07/29 | (5%ルール)三菱UFJアセットマネジメント(0.47%)三菱UFJ信託銀行(2.28%)三菱UFJ銀行(2.49%) |
07/29 | 3,830 | 3,895 | 3,830 | 3,895 | +2.5% | 14,200 | 775億1050万 | +0.65% |
07/26 | 3,820 | 3,825 | 3,780 | 3,800 | -1.43% | 16,400 | 756億2000万 | -1.5% |
07/25 | 3,910 | 3,910 | 3,850 | 3,855 | -1.78% | 20,200 | 767億1450万 | +0.18% |
07/24 | 3,975 | 3,980 | 3,910 | 3,925 | -1.38% | 16,700 | 781億750万 | +2.35% |
07/23 | 3,940 | 3,985 | 3,940 | 3,980 | +1.79% | 9,100 | 792億200万 | +4.13% |
07/22 | (5%ルール)エフエムアールエルエルシー(FMR LLC)(8.65%) |
07/22 | 3,945 | 3,955 | 3,880 | 3,910 | -0.89% | 18,900 | 778億900万 | +2.76% |
07/19 | 3,965 | 3,970 | 3,910 | 3,945 | -2.23% | 17,600 | 785億550万 | +4.03% |
07/18 | 4,005 | 4,145 | 4,000 | 4,035 | +0.5% | 43,300 | 802億9650万 | +6.86% |
07/17 | 3,990 | 4,015 | 3,975 | 4,015 | +0.88% | 30,200 | 798億9850万 | +6.78% |
07/16 | (5%ルール)三菱UFJアセットマネジメント(0.47%)三菱UFJモルガン・スタンレー証券(0.03%)三菱UFJ信託銀行(2.27%)三菱UFJ銀行(2.49%) |
07/16 | 3,960 | 3,990 | 3,960 | 3,980 | +0.89% | 16,100 | 792億200万 | +6.25% |
07/12 | 3,935 | 3,970 | 3,915 | 3,945 | +0.25% | 23,400 | 785億550万 | +5.68% |
07/11 | (自社株買い)取締役会(2024年2月9日)での決議状況(取得期間2024年2月13日~2024年12月31日) |
07/11 | 3,920 | 3,950 | 3,905 | 3,935 | +1.42% | 24,900 | 783億650万 | +5.84% |
07/10 | 3,900 | 3,900 | 3,855 | 3,880 | +0.26% | 23,100 | 772億1200万 | +4.78% |
07/09 | 3,860 | 3,900 | 3,860 | 3,870 | +0.65% | 25,800 | 770億1300万 | +4.79% |
07/08 | 3,860 | 3,875 | 3,810 | 3,845 | -0.39% | 24,100 | 765億1550万 | +4.17% |
07/05 | (5%ルール)エフエムアールエルエルシー(FMR LLC)(8.65%) |
07/05 | 3,930 | 3,930 | 3,845 | 3,860 | -1.91% | 19,300 | 768億1400万 | +4.52% |
07/05 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 159,230株(0.8%)+0.1% |
07/04 | (5%ルール)三井住友トラスト・アセットマネジメント(5.16%)三井住友信託銀行(0.21%)日興アセットマネジメント(1.17%) |
07/04 | 3,920 | 3,950 | 3,915 | 3,935 | +0.51% | 22,800 | 783億650万 | +6.41% |
07/03 | 3,835 | 3,925 | 3,835 | 3,915 | +2.09% | 34,800 | 779億850万 | +5.93% |
07/02 | 3,825 | 3,840 | 3,810 | 3,835 | +0.26% | 29,300 | 763億1650万 | +3.9% |
07/01 | (IR情報)15:00 自己株式の取得状況に関するお知らせ |
07/01 | (5%ルール)三菱UFJアセットマネジメント(0.46%)三菱UFJモルガン・スタンレー証券(1.06%)三菱UFJ信託銀行(2.16%)三菱UFJ銀行(2.49%) |
07/01 | 3,790 | 3,830 | 3,775 | 3,825 | +0.92% | 27,600 | 761億1750万 | +3.6% |
06/28 | 3,780 | 3,800 | 3,745 | 3,790 | +0.13% | 37,300 | 754億2100万 | +2.57% |
06/27 | 3,675 | 3,815 | 3,655 | 3,785 | +1.61% | 124,100 | 753億2150万 | +2.35% |
06/26 | 3,665 | 3,750 | 3,655 | 3,725 | +1.36% | 365,900 | 741億2750万 | +0.68% |
06/25 | 3,615 | 3,700 | 3,600 | 3,675 | +2.23% | 195,300 | 731億3250万 | -0.81% |
06/24 | 3,595 | 3,610 | 3,560 | 3,595 | +0.28% | 165,300 | 715億4050万 | -3.18% |
06/21 | 3,575 | 3,600 | 3,560 | 3,585 | +1.13% | 121,600 | 713億4150万 | -3.73% |
06/20 | 3,535 | 3,545 | 3,505 | 3,545 | -0.14% | 96,600 | 705億4550万 | -5.09% |
06/19 | 3,570 | 3,580 | 3,525 | 3,550 | -1.25% | 68,400 | 706億4500万 | -5.26% |
06/18 | 3,570 | 3,610 | 3,555 | 3,595 | +0.98% | 43,800 | 715億4050万 | -4.44% |
06/17 | 3,540 | 3,560 | 3,500 | 3,560 | -0.42% | 46,700 | 708億4400万 | -5.65% |
06/14 | 3,530 | 3,590 | 3,530 | 3,575 | +0.56% | 39,600 | 711億4250万 | -5.57% |
06/13 | 3,630 | 3,630 | 3,550 | 3,555 | -2.07% | 30,700 | 707億4450万 | -6.4% |
06/12 | (自社株買い)取締役会(2024年2月9日)での決議状況(取得期間2024年2月13日~2024年12月31日) |
06/12 | 3,625 | 3,660 | 3,615 | 3,630 | -0.55% | 18,800 | 722億3700万 | -4.67% |
06/11 | 3,660 | 3,705 | 3,650 | 3,650 | -0.27% | 25,100 | 726億3500万 | -4.2% |
06/10 | 3,585 | 3,660 | 3,575 | 3,660 | +2.23% | 27,000 | 728億3400万 | -4.01% |
06/07 | 3,530 | 3,600 | 3,530 | 3,580 | +0.99% | 41,400 | 712億4200万 | -6.09% |
06/06 | (5%ルール)三井住友トラスト・アセットマネジメント(6.24%)三井住友信託銀行(0.42%)日興アセットマネジメント(1.17%) |
06/06 | 3,645 | 3,645 | 3,530 | 3,545 | -2.88% | 54,700 | 705億4550万 | -7.08% |
06/05 | 3,750 | 3,755 | 3,630 | 3,650 | -3.95% | 62,800 | 726億3500万 | -4.45% |
06/04 | 3,880 | 3,880 | 3,790 | 3,800 | -2.81% | 39,900 | 756億2000万 | -0.5% |
06/03 | (IR情報)15:00 自己株式の取得状況に関するお知らせ |
06/03 | 3,980 | 3,980 | 3,885 | 3,910 | -1.76% | 21,400 | 778億900万 | +2.54% |
05/31 | 3,900 | 3,980 | 3,900 | 3,980 | +2.45% | 23,400 | 792億200万 | +4.65% |
05/30 | 3,790 | 3,890 | 3,780 | 3,885 | +2.24% | 19,900 | 773億1150万 | +2.51% |
05/29 | 3,875 | 3,875 | 3,795 | 3,800 | -1.43% | 15,500 | 756億2000万 | +0.56% |
05/28 | 3,895 | 3,915 | 3,840 | 3,855 | -1.03% | 19,500 | 767億1450万 | +2.2% |
05/27 | 3,860 | 3,895 | 3,850 | 3,895 | +1.04% | 13,700 | 775億1050万 | +3.48% |
05/24 | 3,845 | 3,875 | 3,805 | 3,855 | 0% | 17,200 | 767億1450万 | +2.75% |
05/23 | 3,830 | 3,870 | 3,790 | 3,855 | +0.65% | 17,600 | 767億1450万 | +2.96% |
05/22 | 3,875 | 3,875 | 3,810 | 3,830 | -1.16% | 16,000 | 762億1700万 | +2.41% |
05/21 | 3,900 | 3,920 | 3,865 | 3,875 | -0.39% | 17,600 | 771億1250万 | +3.72% |
05/20 | 3,880 | 3,930 | 3,875 | 3,890 | +0.78% | 16,600 | 774億1100万 | +4.32% |
05/17 | 3,880 | 3,890 | 3,835 | 3,860 | +0.39% | 14,000 | 768億1400万 | +3.65% |
05/16 | 3,920 | 3,920 | 3,835 | 3,845 | -1.54% | 19,100 | 765億1550万 | +3.3% |
05/15 | 3,950 | 3,950 | 3,855 | 3,905 | +0.39% | 24,600 | 777億950万 | +4.92% |
05/14 | 3,875 | 3,890 | 3,855 | 3,890 | +0.39% | 21,500 | 774億1100万 | +4.51% |
05/13 | (自社株買い)取締役会(2024年2月9日)での決議状況(取得期間2024年2月13日~2024年12月31日) |
05/13 | 3,885 | 3,890 | 3,820 | 3,875 | +0.26% | 20,400 | 771億1250万 | +4.14% |
05/10 | 3,830 | 3,970 | 3,820 | 3,865 | +1.58% | 37,900 | 769億1350万 | +3.87% |
05/09 | 3,660 | 3,840 | 3,655 | 3,805 | +2.98% | 64,000 | 757億1950万 | +2.26% |
05/08 | (IR情報)15:00 2024年12月期第1四半期決算短信〔日本基準〕(連結) |
05/08 | 3,745 | 3,745 | 3,685 | 3,695 | -0.67% | 22,500 | 735億3050万 | -0.75% |
05/08 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 140,030株(0.7%)+0.01% |
05/07 | 3,705 | 3,730 | 3,670 | 3,720 | +2.34% | 15,900 | 740億2800万 | -0.21% |
05/02 | 3,670 | 3,675 | 3,620 | 3,635 | -0.82% | 15,200 | 723億3650万 | -2.55% |
05/01 | (IR情報)15:00 自己株式の取得状況に関するお知らせ |
05/01 | 3,670 | 3,680 | 3,615 | 3,665 | -0.14% | 17,400 | 729億3350万 | -1.85% |
04/30 | 3,685 | 3,690 | 3,630 | 3,670 | +1.24% | 21,000 | 730億3300万 | -1.77% |
04/26 | (IR情報)15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
04/26 | 3,635 | 3,635 | 3,575 | 3,625 | -0.28% | 36,700 | 721億3750万 | -2.97% |
04/25 | 3,615 | 3,675 | 3,615 | 3,635 | -0.82% | 28,400 | 723億3650万 | -2.76% |
04/24 | 3,700 | 3,725 | 3,665 | 3,665 | +0.41% | 35,800 | 729億3350万 | -1.95% |
04/23 | 3,655 | 3,685 | 3,620 | 3,650 | +0.69% | 26,900 | 726億3500万 | -2.3% |
04/22 | 3,645 | 3,660 | 3,580 | 3,625 | +0.55% | 37,900 | 721億3750万 | -2.89% |
04/19 | 3,665 | 3,665 | 3,580 | 3,605 | -1.64% | 40,300 | 717億3950万 | -3.4% |
04/18 | 3,600 | 3,695 | 3,585 | 3,665 | +2.23% | 25,600 | 729億3350万 | -1.77% |
04/17 | 3,680 | 3,680 | 3,565 | 3,585 | -2.18% | 33,700 | 713億4150万 | -3.86% |
04/16 | 3,760 | 3,760 | 3,655 | 3,665 | -2.66% | 35,000 | 729億3350万 | -1.87% |
04/15 | 3,720 | 3,780 | 3,695 | 3,765 | +1.35% | 26,300 | 749億2350万 | +0.86% |
04/12 | 3,720 | 3,745 | 3,705 | 3,715 | +0.27% | 24,500 | 739億2850万 | -0.3% |
04/11 | (自社株買い)取締役会(2024年2月9日)での決議状況(取得期間2024年2月13日~2024年12月31日) |
04/11 | 3,720 | 3,725 | 3,690 | 3,705 | -1.46% | 18,900 | 737億2950万 | -0.38% |
04/10 | 3,785 | 3,810 | 3,755 | 3,760 | -1.18% | 17,300 | 748億2400万 | +1.24% |
04/09 | 3,845 | 3,850 | 3,790 | 3,805 | -1.42% | 14,900 | 757億1950万 | +2.67% |
04/08 | 3,910 | 3,910 | 3,850 | 3,860 | -1.15% | 23,200 | 768億1400万 | +4.47% |
04/05 | 3,850 | 3,905 | 3,830 | 3,905 | +1.17% | 17,300 | 777億950万 | +6.03% |
04/04 | 3,890 | 3,910 | 3,840 | 3,860 | -0.52% | 24,900 | 768億1400万 | +5.26% |
04/03 | 3,835 | 3,935 | 3,830 | 3,880 | +0.65% | 23,400 | 772億1200万 | +6.16% |
04/02 | 3,860 | 3,900 | 3,805 | 3,855 | -0.13% | 42,700 | 767億1450万 | +5.67% |
04/01 | (IR情報)15:00 自己株式の取得状況に関するお知らせ |
03/28 | (IR情報)15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |