2024 |
04/26 | 2,466 | 2,537 | 2,450 | 2,514 | +3.29% | 18,800 | 622億5468万 | +1.45% |
04/25 | 2,520 | 2,535 | 2,412 | 2,434 | -3.34% | 17,800 | 602億7362万 | -1.58% |
04/24 | 2,545 | 2,557 | 2,505 | 2,518 | +0.2% | 13,100 | 623億5373万 | +1.98% |
04/23 | 2,494 | 2,533 | 2,456 | 2,513 | +0.44% | 14,500 | 622億2992万 | +2.07% |
04/22 | 2,547 | 2,551 | 2,436 | 2,502 | -1.77% | 22,500 | 619億5752万 | +1.91% |
04/19 | 2,603 | 2,645 | 2,518 | 2,547 | +1.76% | 60,500 | 630億7187万 | +4.13% |
04/18 | 2,550 | 2,560 | 2,472 | 2,503 | -1.84% | 32,500 | 619億8228万 | +2.83% |
04/17 | 2,650 | 2,667 | 2,481 | 2,550 | -2.19% | 39,900 | 631億4616万 | +5.28% |
04/16 | 2,569 | 2,626 | 2,561 | 2,607 | +1.64% | 21,000 | 645億5766万 | +8.26% |
04/15 | 2,535 | 2,570 | 2,512 | 2,565 | +0.67% | 11,500 | 635億1760万 | +7.28% |
04/12 | 2,530 | 2,555 | 2,516 | 2,548 | +1.39% | 16,000 | 630億9663万 | +7.15% |
04/11 | 2,471 | 2,525 | 2,461 | 2,513 | +1.13% | 5,700 | 622億2992万 | +6.26% |
04/10 | 2,480 | 2,503 | 2,467 | 2,485 | -0.32% | 14,300 | 615億3655万 | +5.7% |
04/09 | 2,523 | 2,523 | 2,477 | 2,493 | -1.19% | 22,700 | 617億3465万 | +6.49% |
04/08 | 2,416 | 2,523 | 2,404 | 2,523 | +4.17% | 21,800 | 624億7755万 | +8.38% |
04/05 | 2,373 | 2,449 | 2,314 | 2,422 | +0.46% | 19,700 | 599億7647万 | +4.62% |
04/04 | 2,464 | 2,465 | 2,400 | 2,411 | -1.07% | 27,700 | 597億407万 | +4.46% |
04/03 | 2,420 | 2,450 | 2,380 | 2,437 | -0.04% | 25,500 | 603億4791万 | +5.91% |
04/02 | 2,459 | 2,462 | 2,418 | 2,438 | +0.49% | 32,100 | 603億7268万 | +6.32% |
04/01 | 2,456 | 2,483 | 2,426 | 2,426 | -0.66% | 21,100 | 600億7552万 | +6.22% |
03/29 | 2,441 | 2,471 | 2,441 | 2,442 | +0.74% | 11,400 | 604億7173万 | +7.39% |
03/28 | 2,390 | 2,445 | 2,384 | 2,424 | +1.85% | 27,700 | 600億2599万 | +7.11% |
03/27 | 2,386 | 2,390 | 2,328 | 2,380 | -0.25% | 28,400 | 589億3641万 | +5.78% |
03/26 | 2,341 | 2,395 | 2,341 | 2,386 | +0.42% | 24,800 | 590億8499万 | +6.8% |
03/25 | 2,410 | 2,420 | 2,351 | 2,376 | -0.38% | 44,000 | 588億3736万 | +7.03% |
03/22 | 2,324 | 2,390 | 2,311 | 2,385 | +2.62% | 28,300 | 590億6023万 | +8.02% |
03/21 | 2,370 | 2,373 | 2,323 | 2,324 | -1.53% | 20,900 | 575億4967万 | +5.83% |
03/19 | 2,302 | 2,363 | 2,300 | 2,360 | +1.33% | 20,200 | 584億4115万 | +7.91% |
03/18 | 2,299 | 2,340 | 2,278 | 2,329 | +2.6% | 20,400 | 576億7349万 | +7.03% |
03/15 | 2,235 | 2,299 | 2,230 | 2,270 | +0.58% | 23,200 | 562億1246万 | +4.75% |
03/14 | 2,230 | 2,268 | 2,212 | 2,257 | +2.68% | 22,600 | 558億9054万 | +4.39% |
03/13 | 2,200 | 2,209 | 2,185 | 2,198 | +0.05% | 10,800 | 544億2951万 | +1.9% |
03/12 | 2,146 | 2,217 | 2,126 | 2,197 | +0.55% | 16,300 | 544億475万 | +1.95% |
03/11 | 2,231 | 2,231 | 2,162 | 2,185 | -2.63% | 29,200 | 541億759万 | +1.58% |
03/08 | 2,200 | 2,254 | 2,200 | 2,244 | +1.4% | 22,600 | 555億6862万 | +4.42% |
03/07 | 2,204 | 2,219 | 2,194 | 2,213 | +1.61% | 12,300 | 548億96万 | +3.22% |
03/06 | 2,216 | 2,216 | 2,168 | 2,178 | -1.71% | 19,200 | 539億3424万 | +1.78% |
03/05 | 2,190 | 2,243 | 2,166 | 2,216 | +1.7% | 26,700 | 548億7525万 | +3.7% |
03/04 | 2,194 | 2,206 | 2,134 | 2,179 | -1.09% | 28,100 | 539億5901万 | +2.16% |
03/01 | 2,235 | 2,249 | 2,177 | 2,203 | -1.87% | 29,100 | 545億5332万 | +3.48% |
02/29 | 2,259 | 2,265 | 2,227 | 2,245 | +0.18% | 13,000 | 555億9338万 | +5.9% |
02/28 | 2,225 | 2,264 | 2,220 | 2,241 | +0.76% | 26,000 | 554億9433万 | +6.26% |
02/27 | 2,217 | 2,250 | 2,203 | 2,224 | +0.68% | 26,500 | 550億7335万 | +5.96% |
02/26 | 2,204 | 2,250 | 2,180 | 2,209 | +0.64% | 28,200 | 547億190万 | +5.8% |
02/22 | (IR情報)15:00 人事異動に関するお知らせ |
02/22 | 2,200 | 2,211 | 2,156 | 2,195 | +1.62% | 48,600 | 543億5522万 | +5.63% |
02/21 | 2,088 | 2,173 | 2,078 | 2,160 | +3.55% | 53,400 | 534億8851万 | +4.45% |
02/20 | 1,975 | 2,094 | 1,975 | 2,086 | +5.3% | 37,400 | 516億5603万 | +1.31% |
02/19 | 2,050 | 2,050 | 1,970 | 1,981 | -3.6% | 30,300 | 490億5589万 | -3.46% |
02/16 | 2,070 | 2,078 | 2,023 | 2,055 | -0.48% | 22,300 | 508億8837万 | +0.29% |
02/15 | 2,110 | 2,162 | 2,053 | 2,065 | -1.01% | 35,800 | 511億3600万 | +1.03% |
02/14 | (IR情報)15:00 2023年12月期決算説明資料 |
02/14 | (IR情報)15:00 2023年12月期決算短信〔日本基準〕(連結) |
02/14 | (IR情報)15:00 役員人事に関するお知らせ |
02/14 | (IR情報)15:00 報告セグメントの変更に関するお知らせ |
02/14 | (IR情報)15:00 剰余金の配当(増配)に関するお知らせ |
02/14 | (IR情報)15:00 業績連動型株式報酬制度の一部改定に関するお知らせ |
02/14 | (IR情報)15:00 株式会社デファクトスタンダード及びJOYLAB株式会社の株式取得(子会社化)に関するお知らせ |
02/14 | 2,078 | 2,103 | 2,061 | 2,086 | -1.14% | 19,800 | 516億5603万 | +2.36% |
02/13 | 2,071 | 2,119 | 2,055 | 2,110 | +1.59% | 16,400 | 522億5035万 | +3.89% |
02/09 | 2,107 | 2,140 | 2,077 | 2,077 | -1.61% | 11,500 | 514億3316万 | +2.72% |
02/08 | 2,106 | 2,133 | 2,068 | 2,111 | -0.75% | 20,000 | 522億7511万 | +4.87% |
02/07 | (5%ルール)エフエムアールエルエルシー(FMR LLC)(5.7%) |
02/07 | 2,121 | 2,150 | 2,103 | 2,127 | -0.93% | 28,400 | 526億7132万 | +6.24% |
02/06 | 2,148 | 2,176 | 2,130 | 2,147 | +0.56% | 20,900 | 531億6659万 | +7.94% |
02/05 | 2,133 | 2,146 | 2,128 | 2,135 | +1.43% | 12,200 | 528億6943万 | +8.05% |
02/02 | 2,124 | 2,135 | 2,091 | 2,105 | -1.54% | 21,400 | 521億2653万 | +7.18% |
02/01 | 2,118 | 2,155 | 2,118 | 2,138 | +0.71% | 22,800 | 529億4372万 | +9.53% |
01/31 | 2,110 | 2,148 | 2,103 | 2,123 | +0.33% | 24,600 | 525億7227万 | +9.55% |
01/30 | 2,098 | 2,131 | 2,090 | 2,116 | +0.71% | 21,100 | 523億9893万 | +9.92% |
01/29 | 2,087 | 2,112 | 2,069 | 2,101 | -0.43% | 34,500 | 520億2748万 | +9.88% |
01/26 | 2,074 | 2,123 | 2,055 | 2,110 | +2.13% | 45,600 | 522億5035万 | +11.05% |
01/25 | 2,014 | 2,076 | 2,014 | 2,066 | +4.13% | 51,600 | 511億6077万 | +9.43% |
01/24 | 1,970 | 2,008 | 1,970 | 1,984 | +0.3% | 13,700 | 491億3018万 | +5.64% |
01/23 | 1,998 | 2,031 | 1,970 | 1,978 | -0.5% | 26,700 | 489億8160万 | +5.55% |
01/22 | 1,943 | 2,011 | 1,936 | 1,988 | +2.32% | 26,100 | 492億2924万 | +6.31% |
01/19 | 1,957 | 1,972 | 1,939 | 1,943 | -1.22% | 16,000 | 481億1489万 | +4.13% |
01/18 | 1,945 | 1,970 | 1,945 | 1,967 | +1.13% | 15,500 | 487億921万 | +5.41% |
01/17 | 1,939 | 1,972 | 1,939 | 1,945 | +1.09% | 20,700 | 481億6442万 | +4.35% |
01/16 | 1,928 | 1,935 | 1,919 | 1,924 | +0.16% | 24,100 | 476億4439万 | +3.11% |
01/15 | 1,892 | 1,932 | 1,888 | 1,921 | +1.53% | 19,400 | 475億7010万 | +2.89% |
01/12 | (IR情報)15:00 主要株主の異動に関するお知らせ |
01/12 | 1,902 | 1,922 | 1,885 | 1,892 | -2.22% | 34,100 | 468億5197万 | +1.45% |
01/11 | (5%ルール)ユナイテッド・マネージャーズ・ジャパン(0%) |
01/11 | (5%ルール)ヴァレックス・パートナーズ(14.12%) |
01/11 | 1,943 | 1,943 | 1,929 | 1,935 | +0.42% | 15,200 | 479億1679万 | +3.75% |
01/10 | 1,894 | 1,933 | 1,894 | 1,927 | +1.74% | 17,700 | 477億1868万 | +3.55% |
01/09 | 1,899 | 1,916 | 1,886 | 1,894 | +0.48% | 23,900 | 469億150万 | +1.94% |
01/05 | 1,883 | 1,907 | 1,873 | 1,885 | +1.02% | 17,300 | 466億7863万 | +1.62% |
01/04 | 1,830 | 1,871 | 1,830 | 1,866 | +2.19% | 33,100 | 462億813万 | +0.65% |
2023 |
12/29 | 1,797 | 1,826 | 1,792 | 1,826 | +1.22% | 17,000 | 452億1760万 | -1.46% |
12/28 | 1,780 | 1,817 | 1,780 | 1,804 | -1.47% | 117,200 | 446億7281万 | -2.64% |
12/27 | 1,820 | 1,832 | 1,805 | 1,831 | +0.22% | 215,700 | 453億4141万 | -1.29% |
12/26 | 1,797 | 1,829 | 1,797 | 1,827 | +1.27% | 29,100 | 452億4236万 | -1.56% |
12/25 | (5%ルール)フレックスコーポレーション(45.38%) |
12/25 | 1,830 | 1,832 | 1,799 | 1,804 | +0.39% | 29,900 | 446億7281万 | -2.75% |
12/22 | 1,786 | 1,799 | 1,783 | 1,797 | +0.5% | 17,600 | 444億9947万 | -3.23% |
12/21 | 1,778 | 1,806 | 1,778 | 1,788 | -1.11% | 30,900 | 442億7660万 | -3.72% |
12/20 | 1,792 | 1,818 | 1,792 | 1,808 | +0.33% | 16,100 | 447億7186万 | -2.69% |
12/19 | 1,790 | 1,809 | 1,788 | 1,802 | +0.67% | 17,300 | 446億2328万 | -3.01% |
12/18 | 1,780 | 1,797 | 1,760 | 1,790 | -1.38% | 26,600 | 443億2612万 | -3.71% |
12/15 | 1,868 | 1,876 | 1,808 | 1,815 | -3.61% | 40,400 | 449億4520万 | -2.47% |
12/14 | 1,930 | 1,930 | 1,878 | 1,883 | -0.89% | 30,900 | 466億2910万 | +1.18% |
12/13 | 1,872 | 1,912 | 1,872 | 1,900 | +0.85% | 31,700 | 470億5008万 | +2.37% |
12/12 | 1,933 | 1,937 | 1,868 | 1,884 | -2.74% | 39,900 | 466億5386万 | +1.67% |
12/11 | 1,938 | 1,953 | 1,927 | 1,937 | +0.57% | 34,500 | 479億6631万 | +4.7% |
12/08 | 1,969 | 1,969 | 1,912 | 1,926 | -2.68% | 48,600 | 476億9392万 | +4.45% |
12/07 | 1,987 | 1,988 | 1,930 | 1,979 | +1.64% | 87,800 | 490億637万 | +7.67% |
12/06 | (IR情報)15:00 2023年12月期連結業績予想及び配当予想の修正に関するお知らせ |
12/06 | 1,892 | 1,947 | 1,892 | 1,947 | +3.95% | 32,400 | 482億1395万 | +6.45% |
12/05 | 1,884 | 1,923 | 1,862 | 1,873 | -1.68% | 39,600 | 463億8147万 | +2.91% |
12/04 | 1,840 | 1,912 | 1,840 | 1,905 | +4.33% | 57,500 | 471億7389万 | +4.96% |
12/01 | 1,868 | 1,868 | 1,826 | 1,826 | -0.81% | 41,300 | 452億1760万 | +1.11% |
11/30 | 1,819 | 1,843 | 1,816 | 1,841 | +0.22% | 36,200 | 455億8905万 | +2.33% |
11/28 | (IR情報)15:00 組織変更、執行役員の選任及び人事異動に関するお知らせ |