2024 |
03/28 | 324 | 328 | 322 | 324 | -0.92% | 6,600 | 21億8152万 | +6.23% |
03/27 | 326 | 333 | 322 | 327 | +0.93% | 21,900 | 22億172万 | +7.57% |
03/26 | 328 | 333 | 324 | 324 | +0.62% | 40,900 | 21億8152万 | +7.28% |
03/25 | 321 | 363 | 317 | 322 | +4.89% | 343,100 | 21億6805万 | +6.98% |
03/22 | 310 | 315 | 307 | 307 | 0% | 19,200 | 20億6706万 | +2.33% |
03/21 | 315 | 315 | 306 | 307 | -1.6% | 16,900 | 20億6706万 | +2.68% |
03/19 | 313 | 319 | 305 | 312 | -0.95% | 68,900 | 21億72万 | +4.35% |
03/18 | 302 | 345 | 302 | 315 | +6.78% | 246,800 | 21億2092万 | +5.35% |
03/15 | 300 | 303 | 295 | 295 | -1.67% | 15,000 | 19億8626万 | -1.01% |
03/14 | 297 | 300 | 296 | 300 | +1.01% | 14,700 | 20億1993万 | +0.33% |
03/13 | 295 | 297 | 293 | 297 | +0.68% | 9,900 | 19億9973万 | -0.67% |
03/12 | 288 | 295 | 285 | 295 | +2.43% | 28,400 | 19億8626万 | -1.34% |
03/11 | 297 | 298 | 288 | 288 | -3.03% | 29,900 | 19億3913万 | -4% |
03/08 | 298 | 301 | 297 | 297 | -1% | 11,200 | 19億9973万 | -1% |
03/07 | 296 | 300 | 296 | 300 | +0.33% | 8,900 | 20億1993万 | -0.33% |
03/06 | 297 | 301 | 293 | 299 | +0.67% | 12,500 | 20億1319万 | -0.66% |
03/05 | 296 | 299 | 290 | 297 | +0.34% | 14,500 | 19億9973万 | -1.66% |
03/04 | 302 | 302 | 290 | 296 | -1.99% | 21,900 | 19億9299万 | -1.99% |
03/01 | 306 | 306 | 302 | 302 | -1.31% | 5,200 | 20億3339万 | -0.33% |
02/29 | 314 | 316 | 303 | 306 | -1.61% | 38,400 | 20億6032万 | +0.99% |
02/28 | 303 | 318 | 302 | 311 | +2.3% | 35,400 | 20億9399万 | +2.3% |
02/27 | 301 | 310 | 296 | 304 | +0.33% | 26,700 | 20億4686万 | 0% |
02/26 | 294 | 305 | 293 | 303 | +3.06% | 19,700 | 20億4012万 | -0.33% |
02/22 | 297 | 297 | 293 | 294 | -1.01% | 8,200 | 19億7953万 | -2.97% |
02/21 | 294 | 298 | 293 | 297 | +1.02% | 1,900 | 19億9973万 | -1.98% |
02/20 | 295 | 300 | 291 | 294 | -0.34% | 15,000 | 19億7953万 | -2.97% |
02/19 | 298 | 298 | 286 | 295 | +0.68% | 15,900 | 19億8626万 | -2.96% |
02/16 | 286 | 295 | 286 | 293 | +2.09% | 19,300 | 19億7279万 | -3.62% |
02/15 | 295 | 295 | 281 | 287 | -3.69% | 32,000 | 19億3239万 | -6.21% |
02/14 | 301 | 301 | 295 | 298 | -1.32% | 11,000 | 20億646万 | -2.93% |
02/13 | 305 | 307 | 299 | 302 | 0% | 17,200 | 20億3339万 | -1.63% |
02/09 | 304 | 306 | 302 | 302 | -1.31% | 9,500 | 20億3339万 | -1.63% |
02/08 | 306 | 307 | 301 | 306 | +0.66% | 7,300 | 20億6032万 | -0.33% |
02/07 | 307 | 307 | 303 | 304 | -1.3% | 1,900 | 20億4686万 | -0.65% |
02/06 | 309 | 309 | 304 | 308 | -0.32% | 5,700 | 20億7379万 | +0.98% |
02/05 | 307 | 310 | 302 | 309 | +0.98% | 8,900 | 20億8052万 | +1.98% |
02/02 | 308 | 308 | 300 | 306 | +2% | 8,400 | 20億6032万 | +1.32% |
02/01 | 309 | 309 | 300 | 300 | -2.91% | 18,100 | 20億1993万 | -0.33% |
01/31 | 311 | 311 | 306 | 309 | -0.96% | 4,800 | 20億8052万 | +2.66% |
01/30 | 307 | 312 | 302 | 312 | +1.63% | 10,300 | 21億72万 | +4% |
01/29 | 307 | 312 | 306 | 307 | 0% | 8,300 | 20億6706万 | +2.68% |
01/26 | 311 | 315 | 307 | 307 | -2.54% | 11,300 | 20億6706万 | +3.02% |
01/25 | 309 | 315 | 308 | 315 | +1.94% | 6,400 | 21億2092万 | +6.06% |
01/24 | 316 | 316 | 309 | 309 | -2.22% | 8,800 | 20億8052万 | +4.39% |
01/23 | 318 | 318 | 309 | 316 | +0.64% | 18,600 | 21億2765万 | +7.12% |
01/22 | 306 | 320 | 286 | 314 | +2.61% | 53,100 | 21億1419万 | +7.17% |
01/19 | 292 | 306 | 292 | 306 | +5.15% | 6,900 | 20億6032万 | +4.44% |
01/18 | 299 | 304 | 289 | 291 | 0% | 17,800 | 19億5933万 | -0.34% |
01/17 | (5%ルール)グローバル・ブレイン(5.83%) |
01/17 | 299 | 304 | 290 | 291 | -2.35% | 30,100 | 19億5933万 | -0.34% |
01/16 | 311 | 311 | 288 | 298 | -2.93% | 31,900 | 20億646万 | +2.05% |
01/15 | 315 | 315 | 305 | 307 | -2.54% | 14,800 | 20億6706万 | +5.5% |
01/12 | 317 | 317 | 303 | 315 | -2.17% | 48,200 | 21億2092万 | +8.62% |
01/11 | (IR情報)15:00 2024年2月期第3四半期決算短信〔日本基準〕(連結) |
01/11 | (IR情報)15:00 2024年2月期第3四半期決算説明資料 |
01/11 | 318 | 322 | 311 | 322 | +3.87% | 37,800 | 21億6805万 | +11.81% |
01/10 | 316 | 359 | 309 | 310 | -1.59% | 252,300 | 20億8726万 | +8.39% |
01/09 | 300 | 315 | 298 | 315 | +4.3% | 35,700 | 21億2092万 | +10.53% |
01/05 | 293 | 314 | 292 | 302 | +5.23% | 61,400 | 20億3339万 | +6.34% |
01/04 | 293 | 294 | 286 | 287 | +0.35% | 10,600 | 19億3239万 | +1.06% |
2023 |
12/29 | 278 | 293 | 278 | 286 | +3.25% | 21,700 | 19億2566万 | +1.06% |
12/28 | 277 | 282 | 273 | 277 | +1.47% | 34,000 | 18億6506万 | -2.12% |
12/27 | 278 | 282 | 273 | 273 | -2.15% | 35,300 | 18億3813万 | -3.87% |
12/26 | 279 | 282 | 277 | 279 | -1.06% | 23,400 | 18億7853万 | -1.76% |
12/25 | 281 | 285 | 279 | 282 | -0.7% | 60,500 | 18億9873万 | -0.7% |
12/22 | 284 | 285 | 280 | 284 | -0.7% | 19,100 | 19億1220万 | 0% |
12/21 | 287 | 287 | 281 | 286 | -0.35% | 17,200 | 19億2566万 | +0.7% |
12/20 | 285 | 287 | 283 | 287 | 0% | 11,200 | 19億3239万 | +1.06% |
12/19 | 280 | 287 | 280 | 287 | +2.14% | 4,200 | 19億3239万 | +1.06% |
12/18 | 280 | 282 | 279 | 281 | -1.4% | 17,700 | 18億9200万 | -1.4% |
12/15 | (5%ルール)大橋優輝(6.46%) |
12/15 | 282 | 288 | 281 | 285 | +0.35% | 20,600 | 19億1893万 | 0% |
12/14 | 287 | 287 | 277 | 284 | -1.05% | 26,200 | 19億1220万 | -0.7% |
12/13 | 291 | 294 | 284 | 287 | -1.71% | 12,400 | 19億3239万 | +0.35% |
12/12 | 297 | 297 | 291 | 292 | -1.35% | 3,700 | 19億6606万 | +1.74% |
12/11 | 291 | 296 | 288 | 296 | +3.5% | 22,700 | 19億9299万 | +3.14% |
12/08 | 281 | 288 | 280 | 286 | +1.78% | 22,900 | 19億2566万 | -0.35% |
12/07 | 287 | 287 | 280 | 281 | -2.09% | 9,000 | 18億9200万 | -2.43% |
12/06 | 274 | 287 | 274 | 287 | +4.74% | 22,900 | 19億3239万 | -0.35% |
12/05 | 275 | 278 | 273 | 274 | -1.08% | 55,200 | 18億4486万 | -5.19% |
12/04 | 277 | 279 | 273 | 277 | 0% | 35,900 | 18億6506万 | -4.15% |
12/01 | 280 | 281 | 276 | 277 | -1.77% | 34,700 | 18億6506万 | -4.48% |
11/30 | 285 | 285 | 281 | 282 | -1.4% | 20,600 | 18億9873万 | -3.09% |
11/29 | 286 | 291 | 286 | 286 | -0.69% | 17,200 | 19億2566万 | -2.05% |
11/28 | 283 | 288 | 279 | 288 | +1.77% | 33,200 | 19億3913万 | -1.37% |
11/27 | 285 | 286 | 282 | 283 | 0% | 20,900 | 19億546万 | -3.41% |
11/24 | 284 | 289 | 283 | 283 | 0% | 19,900 | 19億546万 | -3.74% |
11/22 | 286 | 288 | 283 | 283 | -2.08% | 18,600 | 19億546万 | -4.07% |
11/21 | 285 | 292 | 282 | 289 | +1.4% | 48,600 | 19億4586万 | -2.03% |
11/20 | 285 | 294 | 285 | 285 | +1.06% | 28,200 | 19億1893万 | -3.72% |
11/17 | 277 | 283 | 277 | 282 | +2.17% | 21,100 | 18億9873万 | -4.73% |
11/16 | 286 | 287 | 276 | 276 | -3.83% | 67,500 | 18億5833万 | -7.38% |
11/15 | 291 | 291 | 285 | 287 | -1.37% | 68,600 | 19億3239万 | -4.33% |
11/14 | 293 | 293 | 291 | 291 | -1.02% | 16,200 | 19億5933万 | -3.32% |
11/13 | 296 | 296 | 291 | 294 | -0.34% | 29,400 | 19億7953万 | -2.33% |
11/10 | 294 | 296 | 293 | 295 | -0.67% | 24,500 | 19億8626万 | -2.32% |
11/09 | 297 | 302 | 295 | 297 | -0.34% | 11,300 | 19億9973万 | -2.3% |
11/08 | 301 | 307 | 296 | 298 | -1% | 25,300 | 20億646万 | -2.3% |
11/07 | 304 | 304 | 300 | 301 | -0.33% | 12,200 | 20億2666万 | -1.63% |
11/06 | 298 | 304 | 298 | 302 | +1.68% | 21,100 | 20億3339万 | -1.63% |
11/02 | 293 | 297 | 292 | 297 | +1.02% | 16,800 | 19億9973万 | -3.57% |
11/01 | 299 | 299 | 292 | 294 | -1.01% | 28,900 | 19億7953万 | -5.16% |
10/31 | 296 | 297 | 294 | 297 | +0.34% | 6,100 | 19億9973万 | -4.5% |
10/30 | 305 | 305 | 294 | 296 | -0.34% | 11,200 | 19億9299万 | -5.13% |