2024 |
02/20 | 5,090 | 5,100 | 5,030 | 5,050 | -0.39% | 21,100 | 706億137万 | -1.52% |
02/19 | 5,030 | 5,070 | 5,000 | 5,070 | +1.4% | 23,300 | 708億8098万 | -1.32% |
02/16 | 4,980 | 5,010 | 4,960 | 5,000 | +1.32% | 38,900 | 699億235万 | -2.8% |
02/15 | 5,010 | 5,010 | 4,915 | 4,935 | -1% | 41,900 | 689億9361万 | -4.23% |
02/14 | 5,010 | 5,010 | 4,945 | 4,985 | -0.5% | 33,900 | 696億9264万 | -3.41% |
02/13 | 5,010 | 5,010 | 4,950 | 5,010 | +1.42% | 29,600 | 700億4215万 | -3.06% |
02/09 | 4,990 | 4,990 | 4,925 | 4,940 | -0.4% | 27,200 | 690億6352万 | -4.52% |
02/08 | 4,980 | 5,030 | 4,900 | 4,960 | -0.4% | 39,900 | 693億4313万 | -4.25% |
02/07 | 4,880 | 5,000 | 4,845 | 4,980 | +1.43% | 79,000 | 696億2274万 | -3.9% |
02/06 | 14:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
02/06 | 14:00 特別損失の計上見込みおよび通期業績予想の修正に関するお知らせ |
02/06 | 5,200 | 5,200 | 4,885 | 4,910 | -5.58% | 97,500 | 686億4410万 | -5.23% |
02/05 | 5,140 | 5,250 | 5,120 | 5,200 | +0.97% | 38,800 | 726億9844万 | +0.33% |
02/02 | 15:00 自己株式の取得状況に関するお知らせ |
02/02 | 5,220 | 5,220 | 5,130 | 5,150 | -0.39% | 27,800 | 719億9942万 | -0.39% |
02/01 | 5,200 | 5,220 | 5,170 | 5,170 | -1.52% | 26,600 | 722億7902万 | +0.23% |
01/31 | 5,210 | 5,250 | 5,180 | 5,250 | +0.77% | 28,400 | 733億9746万 | +2.02% |
01/30 | 5,260 | 5,270 | 5,210 | 5,210 | -0.95% | 20,400 | 728億3824万 | +1.62% |
01/29 | 5,270 | 5,270 | 5,230 | 5,260 | +0.96% | 16,900 | 735億3727万 | +2.94% |
01/26 | 5,310 | 5,310 | 5,210 | 5,210 | -1.88% | 28,700 | 728億3824万 | +2.42% |
01/25 | 5,250 | 5,320 | 5,250 | 5,310 | +1.14% | 17,500 | 742億3629万 | +4.82% |
01/24 | 5,300 | 5,300 | 5,230 | 5,250 | -0.38% | 22,400 | 733億9746万 | +4.1% |
01/23 | 5,300 | 5,340 | 5,260 | 5,270 | -0.94% | 24,100 | 736億7707万 | +4.96% |
01/22 | 5,290 | 5,330 | 5,260 | 5,320 | +1.72% | 34,200 | 743億7610万 | +6.38% |
01/19 | 5,160 | 5,240 | 5,160 | 5,230 | +1.36% | 22,400 | 731億1785万 | +5.04% |
01/18 | 5,150 | 5,230 | 5,150 | 5,160 | 0% | 24,400 | 721億3922万 | +3.99% |
01/17 | 5,250 | 5,270 | 5,160 | 5,160 | -0.77% | 32,800 | 721億3922万 | +4.31% |
01/16 | 5,300 | 5,310 | 5,200 | 5,200 | -1.89% | 41,300 | 726億9844万 | +5.35% |
01/15 | 5,240 | 5,340 | 5,240 | 5,300 | +1.15% | 29,900 | 740億9649万 | +7.59% |
01/12 | 5,250 | 5,300 | 5,210 | 5,240 | +0.58% | 50,300 | 732億5766万 | +6.74% |
01/11 | 5,180 | 5,230 | 5,180 | 5,210 | +1.17% | 27,200 | 728億3824万 | +6.33% |
01/10 | 5,150 | 5,180 | 5,130 | 5,150 | 0% | 27,900 | 719億9942万 | +5.25% |
01/09 | 5,170 | 5,210 | 5,140 | 5,150 | 0% | 36,700 | 719億9942万 | +5.34% |
01/05 | 15:00 自己株式の取得状況に関するお知らせ |
01/05 | 5,180 | 5,180 | 5,120 | 5,150 | +0.78% | 19,700 | 719億9942万 | +5.47% |
01/04 | 5,030 | 5,150 | 4,985 | 5,110 | +2.4% | 45,800 | 714億4020万 | +4.67% |
2023 |
12/29 | 4,965 | 5,010 | 4,960 | 4,990 | +0.5% | 22,200 | 697億6254万 | +2.28% |
12/28 | 4,965 | 4,975 | 4,940 | 4,965 | +0.2% | 20,300 | 694億1303万 | +1.68% |
12/27 | 4,905 | 4,955 | 4,900 | 4,955 | +1.64% | 21,700 | 692億7322万 | +1.41% |
12/26 | 4,865 | 4,880 | 4,855 | 4,875 | +0.41% | 16,200 | 681億5479万 | -0.27% |
12/25 | 4,915 | 4,915 | 4,855 | 4,855 | -0.31% | 23,400 | 678億7518万 | -0.78% |
12/22 | 4,820 | 4,870 | 4,820 | 4,870 | +1.78% | 32,200 | 680億8488万 | -0.65% |
12/21 | 4,770 | 4,795 | 4,735 | 4,785 | 0% | 26,800 | 668億9654万 | -2.49% |
12/20 | 4,700 | 4,800 | 4,700 | 4,785 | +2.24% | 28,500 | 668億9654万 | -2.72% |
12/19 | 4,695 | 4,705 | 4,640 | 4,680 | +0.21% | 31,500 | 654億2859万 | -5.09% |
12/18 | 4,740 | 4,740 | 4,610 | 4,670 | -1.58% | 69,400 | 652億8879万 | -5.56% |
12/15 | 4,720 | 4,760 | 4,710 | 4,745 | +0.74% | 50,900 | 663億3733万 | -4.35% |
12/14 | 4,780 | 4,800 | 4,705 | 4,710 | -1.15% | 38,100 | 658億4801万 | -5.25% |
12/13 | 4,795 | 4,800 | 4,735 | 4,765 | +0.11% | 45,300 | 666億1693万 | -4.26% |
12/12 | 4,810 | 4,820 | 4,755 | 4,760 | -0.94% | 34,200 | 665億4703万 | -4.57% |
12/11 | 4,855 | 4,855 | 4,790 | 4,805 | +0.42% | 45,900 | 671億7615万 | -3.84% |
12/08 | 4,870 | 4,890 | 4,755 | 4,785 | -2.25% | 75,800 | 668億9654万 | -4.13% |
12/07 | 4,955 | 4,960 | 4,870 | 4,895 | -0.81% | 38,100 | 684億3440万 | -1.83% |
12/06 | 4,890 | 4,955 | 4,885 | 4,935 | +1.02% | 36,500 | 689億9361万 | -0.78% |
12/05 | 5,000 | 5,000 | 4,885 | 4,885 | -2.69% | 52,100 | 682億9459万 | -1.51% |
12/04 | 13:00 自己株式の取得状況に関するお知らせ |
12/04 | 5,030 | 5,030 | 4,965 | 5,020 | 0% | 38,900 | 701億8195万 | +1.5% |
12/01 | 5,080 | 5,080 | 5,000 | 5,020 | -0.59% | 35,500 | 701億8195万 | +2.01% |
11/30 | 5,020 | 5,070 | 5,000 | 5,050 | +0.6% | 21,700 | 706億137万 | +3.12% |
11/29 | 5,090 | 5,090 | 5,010 | 5,020 | -1.76% | 22,700 | 701億8195万 | +3.04% |
11/28 | 5,040 | 5,110 | 5,030 | 5,110 | +1.39% | 37,900 | 714億4020万 | +5.45% |
11/27 | 5,080 | 5,130 | 5,030 | 5,040 | -0.79% | 27,300 | 704億6156万 | +4.56% |
11/24 | 5,050 | 5,110 | 5,050 | 5,080 | +0.79% | 28,200 | 710億2078万 | +5.92% |
11/22 | 5,020 | 5,060 | 5,000 | 5,040 | +0.4% | 24,400 | 704億6156万 | +5.64% |
11/21 | 4,990 | 5,030 | 4,960 | 5,020 | +0.6% | 44,900 | 701億8195万 | +5.73% |
11/20 | 5,090 | 5,100 | 4,990 | 4,990 | -1.77% | 39,500 | 697億6254万 | +5.61% |
11/17 | 4,985 | 5,090 | 4,985 | 5,080 | +1.4% | 70,800 | 710億2078万 | +7.95% |
11/16 | 5,070 | 5,080 | 4,985 | 5,010 | -1.38% | 45,600 | 700億4215万 | +6.94% |
11/15 | 5,090 | 5,100 | 5,050 | 5,080 | +0.2% | 29,400 | 710億2078万 | +8.87% |
11/14 | 5,070 | 5,110 | 5,040 | 5,070 | +0.8% | 31,400 | 708億8098万 | +9.15% |
11/13 | 5,040 | 5,080 | 5,010 | 5,030 | -0.98% | 34,100 | 703億2176万 | +8.83% |
11/10 | 4,985 | 5,090 | 4,945 | 5,080 | +1.6% | 51,200 | 710億2078万 | +10.46% |
11/09 | 4,855 | 5,000 | 4,855 | 5,000 | +3.2% | 72,900 | 699億235万 | +9.46% |
11/08 | 5,010 | 5,060 | 4,845 | 4,845 | -4.06% | 108,200 | 677億3537万 | +6.58% |
11/07 | 10:30 自己株式立会外買付取引( ToSTNeT 3 )による自己株式の取得結果に関するお知らせ |
11/07 | 5,000 | 5,190 | 4,995 | 5,050 | +1.3% | 178,600 | 706億137万 | +11.38% |
11/06 | 16:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
11/06 | 14:00 自己株式の取得に係る事項の決定に関するお知らせ |
11/06 | 14:00 資本コストや株価を意識した経営の実現に向けた対応について |
11/06 | 14:00 2024年3月期通期業績予想の修正に関するお知らせ |
11/06 | 14:00 吸水性樹脂製造設備の増強に関するお知らせ |
11/06 | 14:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
11/06 | 4,700 | 5,000 | 4,635 | 4,985 | +7.09% | 286,600 | 696億9264万 | +10.46% |
11/02 | 4,685 | 4,690 | 4,630 | 4,655 | +0.11% | 56,500 | 650億7908万 | +3.44% |
11/01 | 4,665 | 4,690 | 4,645 | 4,650 | +0.76% | 51,200 | 650億918万 | +3.26% |
10/31 | 4,600 | 4,625 | 4,530 | 4,615 | +0.98% | 52,900 | 645億1986万 | +2.4% |
10/30 | 4,560 | 4,600 | 4,545 | 4,570 | +0.77% | 157,200 | 638億9074万 | +1.29% |
10/27 | 4,465 | 4,545 | 4,465 | 4,535 | +3.19% | 75,100 | 634億143万 | +0.33% |
10/26 | 4,415 | 4,430 | 4,380 | 4,395 | -0.79% | 46,100 | 614億4416万 | -2.94% |
10/25 | 4,475 | 4,475 | 4,415 | 4,430 | +0.23% | 66,100 | 619億3348万 | -2.47% |
10/24 | 4,400 | 4,425 | 4,325 | 4,420 | +0.91% | 68,400 | 617億9367万 | -3.01% |
10/23 | 4,440 | 4,440 | 4,380 | 4,380 | -1.35% | 55,900 | 612億3445万 | -4.14% |
10/20 | 4,445 | 4,455 | 4,410 | 4,440 | -0.11% | 43,100 | 620億7328万 | -3.04% |
10/19 | 4,445 | 4,475 | 4,440 | 4,445 | -0.34% | 44,600 | 621億4318万 | -3.05% |
10/18 | 4,470 | 4,510 | 4,440 | 4,460 | 0% | 47,700 | 623億5289万 | -2.85% |
10/17 | 4,505 | 4,515 | 4,440 | 4,460 | 0% | 53,400 | 623億5289万 | -2.98% |
10/16 | 4,480 | 4,495 | 4,445 | 4,460 | -0.89% | 39,500 | 623億5289万 | -3.11% |
10/13 | 4,535 | 4,560 | 4,490 | 4,500 | -1.32% | 45,500 | 629億1211万 | -2.39% |
10/12 | 4,535 | 4,560 | 4,520 | 4,560 | +0.66% | 63,300 | 637億5094万 | -1.21% |
10/11 | 4,575 | 4,575 | 4,530 | 4,530 | -0.55% | 43,300 | 633億3152万 | -1.91% |
10/10 | 4,550 | 4,600 | 4,530 | 4,555 | +1.45% | 69,700 | 636億8104万 | -1.45% |
10/06 | 4,460 | 4,525 | 4,440 | 4,490 | +0.67% | 34,600 | 627億7231万 | -2.86% |
10/05 | 4,400 | 4,460 | 4,375 | 4,460 | +3.24% | 55,700 | 623億5289万 | -3.53% |
10/04 | 4,400 | 4,410 | 4,310 | 4,320 | -2.7% | 98,200 | 603億9563万 | -6.57% |
10/03 | 4,500 | 4,505 | 4,435 | 4,440 | -2.31% | 55,600 | 620億7328万 | -4.1% |
10/02 | 4,590 | 4,625 | 4,545 | 4,545 | +0.33% | 46,400 | 635億4123万 | -1.84% |
09/29 | 4,650 | 4,650 | 4,510 | 4,530 | -2.48% | 57,500 | 633億3152万 | -2.01% |
09/28 | 4,640 | 4,695 | 4,620 | 4,645 | -2.21% | 71,800 | 649億3928万 | +0.61% |
09/27 | 4,705 | 4,750 | 4,670 | 4,750 | +0.42% | 87,900 | 664億723万 | +3.15% |
09/26 | 4,755 | 4,765 | 4,730 | 4,730 | -0.53% | 48,600 | 661億2762万 | +3.1% |
09/25 | 4,790 | 4,795 | 4,740 | 4,755 | 0% | 50,100 | 664億7713万 | +4.05% |
09/22 | 4,745 | 4,765 | 4,695 | 4,755 | +0.21% | 58,600 | 664億7713万 | +4.51% |