| 2018 |
| 05/07 | 1,146 | 1,150 | 1,125 | 1,127 | -2% | 6,700 | 46億8200万 | +8.26% |
| 05/02 | 1,139 | 1,160 | 1,110 | 1,150 | +0.88% | 6,600 | 47億7756万 | +11.33% |
| 05/01 | 1,131 | 1,140 | 1,098 | 1,140 | +1.79% | 8,100 | 47億3601万 | +11.44% |
| 04/27 | 1,091 | 1,140 | 1,060 | 1,120 | +2.75% | 20,000 | 46億5292万 | +10.67% |
| 04/26 | 1,090 | 1,097 | 1,055 | 1,090 | +0.37% | 6,000 | 45億2829万 | +8.57% |
| 04/25 | 1,013 | 1,090 | 1,013 | 1,086 | +7.42% | 16,200 | 45億1167万 | +8.6% |
| 04/24 | 1,000 | 1,012 | 992 | 1,011 | +1.1% | 3,500 | 42億9万 | +1.61% |
| 04/23 | 1,009 | 1,009 | 1,000 | 1,000 | -0.89% | 2,600 | 41億5440万 | +0.6% |
| 04/20 | 1,010 | 1,012 | 999 | 1,009 | 0% | 1,300 | 41億9178万 | +1.41% |
| 04/19 | 1,012 | 1,012 | 999 | 1,009 | -0.1% | 2,500 | 41億9178万 | +1.41% |
| 04/18 | 983 | 1,010 | 982 | 1,010 | +1.61% | 4,000 | 41億9594万 | +1.3% |
| 04/17 | 984 | 999 | 983 | 994 | +0.4% | 2,700 | 41億2947万 | -0.3% |
| 04/16 | 1,018 | 1,023 | 990 | 990 | -2.17% | 4,300 | 41億1285万 | -0.8% |
| 04/13 | 1,019 | 1,019 | 993 | 1,012 | -0.69% | 4,300 | 42億425万 | +1.2% |
| 04/12 | 1,009 | 1,019 | 988 | 1,019 | -0.88% | 12,000 | 42億3333万 | +1.8% |
| 04/11 | 1,030 | 1,040 | 1,009 | 1,028 | -0.19% | 4,200 | 42億7072万 | +2.59% |
| 04/10 | 1,015 | 1,030 | 1,006 | 1,030 | +1.98% | 5,500 | 42億7903万 | +2.79% |
| 04/09 | 1,006 | 1,020 | 980 | 1,010 | 0% | 8,300 | 41億9594万 | +0.9% |
| 04/06 | 1,023 | 1,044 | 1,001 | 1,010 | -2.88% | 5,600 | 41億9594万 | +0.7% |
| 04/05 | 1,057 | 1,057 | 1,020 | 1,040 | +0.48% | 3,500 | 43億2057万 | +3.28% |
| 04/04 | 1,065 | 1,065 | 1,025 | 1,035 | -3.36% | 4,900 | 42億9980万 | +2.48% |
| 04/03 | 1,057 | 1,080 | 1,000 | 1,071 | -0.19% | 14,300 | 44億4936万 | +5.52% |
| 04/02 | 1,065 | 1,075 | 1,005 | 1,073 | +6.77% | 8,200 | 44億5767万 | +5.2% |
| 04/01 | 株式分割 1→3 |
| 03/30 | 945 | 1,010 | 945 | 1,005 | +4.69% | 9,000 | 41億7517万 | -1.95% |
| 03/29 | 921 | 978 | 915 | 960 | +4.23% | 2,700 | 39億8822万 | -6.98% |
| 03/28 | 891 | 936 | 891 | 921 | +2.79% | 3,400 | 38億2620万 | -11.61% |
| 03/27 | 883 | 940 | 879 | 896 | +1.43% | 9,000 | 37億2234万 | -14.67% |
| 03/26 | 883 | 898 | 867 | 883 | -3.64% | 18,600 | 36億6972万 | -16.51% |
| 03/23 | 933 | 958 | 900 | 917 | -6.78% | 23,400 | 37億8510万 | -13.68% |
| 03/22 | 997 | 997 | 967 | 983 | +2.43% | 6,000 | 40億6038万 | -7.58% |
| 03/20 | 953 | 966 | 917 | 960 | -2.64% | 30,000 | 39億6403万 | -9.77% |
| 03/19 | 1,017 | 1,017 | 982 | 986 | -3.02% | 10,500 | 40億7139万 | -7.24% |
| 03/16 | 1,020 | 1,033 | 998 | 1,017 | -0.65% | 17,700 | 41億9802万 | -4.72% |
| 03/15 | 1,022 | 1,045 | 1,015 | 1,023 | -2.07% | 13,200 | 42億2554万 | -4.72% |
| 03/14 | 1,020 | 1,045 | 1,007 | 1,045 | +2.45% | 22,800 | 43億1501万 | -2.88% |
| 03/13 | 1,033 | 1,057 | 1,013 | 1,020 | 0% | 7,500 | 42億1178万 | -5.38% |
| 03/12 | 1,035 | 1,053 | 1,020 | 1,020 | -2.39% | 8,400 | 42億1178万 | -6.25% |
| 03/09 | 1,033 | 1,045 | 1,033 | 1,045 | +1.62% | 3,300 | 43億1501万 | -5.17% |
| 03/08 | 1,020 | 1,032 | 1,020 | 1,028 | -0.32% | 1,800 | 42億4619万 | -7.86% |
| 03/07 | 1,020 | 1,032 | 1,015 | 1,032 | -0.96% | 3,300 | 42億5995万 | -8.62% |
| 03/06 | 1,017 | 1,047 | 1,017 | 1,042 | +3.48% | 5,100 | 43億125万 | -8.71% |
| 03/05 | 1,092 | 1,092 | 1,007 | 1,007 | -5.77% | 7,500 | 41億5672万 | -12.92% |
| 03/02 | 1,033 | 1,070 | 1,003 | 1,068 | -1.84% | 16,500 | 44億1136万 | -8.69% |
| 03/01 | 1,110 | 1,133 | 1,088 | 1,088 | -3.97% | 14,400 | 44億9394万 | -7.77% |
| 02/28 | 1,130 | 1,153 | 1,107 | 1,133 | -1.73% | 8,400 | 46億7976万 | -4.6% |
| 02/27 | 1,177 | 1,177 | 1,132 | 1,153 | -2.54% | 12,600 | 47億6234万 | -3.41% |
| 02/26 | 1,217 | 1,237 | 1,130 | 1,183 | -2.74% | 23,400 | 48億8622万 | -1.47% |
| 02/23 | 1,180 | 1,217 | 1,133 | 1,217 | +3.4% | 14,400 | 50億2386万 | +0.8% |
| 02/22 | 1,197 | 1,197 | 1,108 | 1,177 | -1.94% | 13,500 | 46億7936万 | -3% |
| 02/21 | 1,088 | 1,200 | 1,088 | 1,200 | +7.46% | 40,800 | 47億7216万 | -1.48% |
| 02/20 | 1,075 | 1,117 | 1,053 | 1,117 | +1.67% | 17,100 | 44億4076万 | -8.99% |
| 02/19 | 1,038 | 1,098 | 1,033 | 1,098 | +10.57% | 26,100 | 43億6785万 | -11.64% |
| 02/16 | 970 | 1,000 | 960 | 993 | +2.41% | 11,400 | 39億5028万 | -21.29% |
| 02/15 | 967 | 980 | 917 | 970 | -0.34% | 10,200 | 38億5749万 | -24.63% |
| 02/14 | 932 | 1,000 | 846 | 973 | +4.1% | 93,600 | 38億7075万 | -25.93% |
| 02/13 | 12:15 2018年3月期第3四半期決算説明資料 |
| 02/13 | 12:15 株式分割および定款の一部変更に関するお知らせ |
| 02/13 | 12:15 平成30年3月期第3四半期決算短信 |
| 02/13 | 1,067 | 1,142 | 888 | 935 | -14.22% | 140,100 | 37億1830万 | -30.28% |
| 02/09 | 1,067 | 1,100 | 1,027 | 1,090 | -7.89% | 58,500 | 43億3471万 | -20.26% |
| 02/08 | 1,083 | 1,197 | 1,083 | 1,183 | +9.23% | 30,900 | 47億588万 | -14.38% |
| 02/07 | 1,133 | 1,232 | 1,063 | 1,083 | 0% | 40,500 | 43億820万 | -21.95% |
| 02/06 | 1,168 | 1,175 | 1,052 | 1,083 | -15.69% | 177,600 | 43億820万 | -22.56% |
| 02/05 | 1,302 | 1,312 | 1,253 | 1,285 | -5.98% | 37,800 | 51億1018万 | -8.87% |
| 02/02 | 1,343 | 1,367 | 1,327 | 1,367 | -1.2% | 10,800 | 54億3496万 | -3.07% |
| 02/01 | 1,337 | 1,383 | 1,332 | 1,383 | +1.97% | 7,500 | 55億124万 | -1.82% |
| 01/31 | 1,338 | 1,393 | 1,318 | 1,357 | +1.24% | 13,200 | 53億9519万 | -3.65% |
| 01/30 | 1,390 | 1,410 | 1,303 | 1,340 | -5.96% | 29,400 | 53億2891万 | -4.76% |
| 01/29 | 1,350 | 1,428 | 1,345 | 1,425 | +6.34% | 36,000 | 56億6694万 | +0.85% |
| 01/26 | 1,333 | 1,340 | 1,313 | 1,340 | +1.13% | 5,100 | 53億2891万 | -5.5% |
| 01/25 | 1,270 | 1,343 | 1,270 | 1,325 | +3.25% | 8,400 | 52億6926万 | -6.89% |
| 01/24 | 1,280 | 1,343 | 1,280 | 1,283 | -1.16% | 18,300 | 51億356万 | -10% |
| 01/23 | 1,330 | 1,330 | 1,267 | 1,298 | -2.38% | 14,400 | 51億5386万 | -8.95% |
| 01/22 | 1,332 | 1,358 | 1,262 | 1,330 | -0.13% | 46,500 | 52億7956万 | -6.86% |
| 01/19 | 1,367 | 1,367 | 1,307 | 1,332 | -2.56% | 21,000 | 52億8618万 | -6.42% |
| 01/18 | 1,350 | 1,407 | 1,310 | 1,367 | +4.86% | 32,400 | 54億2512万 | -4.03% |
| 01/17 | 1,362 | 1,367 | 1,297 | 1,303 | -7.46% | 97,200 | 51億7371万 | -8.73% |
| 01/16 | 1,500 | 1,500 | 1,407 | 1,408 | -6.94% | 45,000 | 55億9052万 | -1.93% |
| 01/15 | 1,617 | 1,617 | 1,477 | 1,513 | -5.02% | 34,500 | 60億732万 | +5.83% |
| 01/12 | 1,630 | 1,630 | 1,550 | 1,593 | -0.83% | 13,200 | 63億2489万 | +12.52% |
| 01/11 | 1,642 | 1,642 | 1,510 | 1,607 | -2.53% | 43,500 | 63億7782万 | +15.17% |
| 01/10 | 1,638 | 1,648 | 1,562 | 1,648 | +0.61% | 26,400 | 65億4322万 | +20.32% |
| 01/09 | 1,660 | 1,667 | 1,605 | 1,638 | +2.61% | 48,600 | 65億352万 | +21.9% |
| 01/05 | 1,485 | 1,600 | 1,450 | 1,597 | +9.74% | 63,600 | 63億3812万 | +21.14% |
| 01/04 | 1,380 | 1,457 | 1,368 | 1,455 | +8.18% | 34,200 | 57億7576万 | +12.44% |
| 2017 |
| 12/29 | 1,353 | 1,353 | 1,303 | 1,345 | -0.62% | 19,500 | 53億3911万 | +5.57% |
| 12/28 | 1,370 | 1,383 | 1,307 | 1,353 | -0.49% | 22,800 | 53億7219万 | +7.84% |
| 12/27 | 1,287 | 1,392 | 1,287 | 1,360 | +5.56% | 16,500 | 53億9865万 | +10.3% |
| 12/26 | 1,362 | 1,362 | 1,288 | 1,288 | -3.86% | 27,900 | 51億1416万 | +6.56% |
| 12/25 | 1,377 | 1,388 | 1,323 | 1,340 | -0.99% | 16,200 | 53億1926万 | +12.79% |
| 12/22 | 1,333 | 1,393 | 1,270 | 1,353 | +1.5% | 46,500 | 53億6894万 | +16.47% |
| 12/21 | 1,448 | 1,448 | 1,303 | 1,333 | -10.01% | 123,000 | 52億8960万 | +17.37% |
| 12/20 | 1,547 | 1,557 | 1,452 | 1,482 | -4.2% | 45,600 | 58億7806万 | +33.48% |
| 12/19 | 1,532 | 1,583 | 1,488 | 1,547 | +5.33% | 59,700 | 61億3593万 | +43.21% |
| 12/18 | 1,415 | 1,492 | 1,367 | 1,468 | +5.13% | 36,600 | 58億2517万 | +40.38% |
| 12/15 | 1,260 | 1,397 | 1,260 | 1,397 | +8.97% | 53,100 | 55億4085万 | +37.47% |
| 12/14 | 1,375 | 1,383 | 1,255 | 1,282 | -5.64% | 56,400 | 50億8462万 | +29.72% |
| 12/13 | 1,167 | 1,423 | 1,100 | 1,358 | +11.95% | 120,300 | 53億8878万 | +40.76% |
| 12/12 | 1,318 | 1,318 | 1,202 | 1,213 | -9.9% | 84,900 | 48億1353万 | +29.08% |
| 12/11 | 1,463 | 1,463 | 1,300 | 1,347 | -8.18% | 65,100 | 53億4249万 | +46.38% |
| 12/08 | 1,433 | 1,617 | 1,405 | 1,467 | -2.11% | 180,300 | 58億1856万 | +64.06% |
| 12/07 | 1,360 | 1,498 | 1,327 | 1,498 | +18.29% | 72,300 | 59億4418万 | +73.42% |
| 12/06 | 1,235 | 1,398 | 1,200 | 1,267 | +8.73% | 123,600 | 50億2512万 | +52.06% |
| 11/29 | 18:30 2018年3月期第2四半期機関投資家向け決算説明会資料 |
