2022 |
01/20 | 3,185 | 3,250 | 3,185 | 3,195 | +0.31% | 36,900 | 920億5340万 | -3.12% |
01/19 | 3,260 | 3,265 | 3,175 | 3,185 | -2.75% | 62,300 | 917億6528万 | -3.57% |
01/18 | 3,285 | 3,305 | 3,270 | 3,275 | -0.3% | 35,000 | 943億5834万 | -1.09% |
01/17 | 3,360 | 3,360 | 3,285 | 3,285 | -1.65% | 27,300 | 946億4645万 | -0.93% |
01/14 | 3,310 | 3,340 | 3,300 | 3,340 | +1.21% | 46,300 | 962億3110万 | +0.51% |
01/13 | 3,325 | 3,350 | 3,300 | 3,300 | -1.2% | 31,600 | 950億7863万 | -0.81% |
01/12 | 3,365 | 3,370 | 3,330 | 3,340 | +1.06% | 24,500 | 962億3110万 | +0.39% |
01/11 | 3,320 | 3,330 | 3,290 | 3,305 | -0.3% | 30,900 | 952億2269万 | -0.63% |
01/07 | 3,310 | 3,335 | 3,280 | 3,315 | +0.76% | 34,500 | 955億1080万 | -0.3% |
01/06 | 3,310 | 3,355 | 3,290 | 3,290 | -1.94% | 27,300 | 947億9051万 | -1.02% |
01/05 | 3,365 | 3,365 | 3,305 | 3,355 | +0.75% | 23,700 | 966億6327万 | +1.02% |
01/04 | 3,315 | 3,345 | 3,265 | 3,330 | +0.6% | 34,800 | 959億4298万 | +0.42% |
2021 |
12/30 | 3,320 | 3,340 | 3,310 | 3,310 | -1.05% | 11,600 | 953億6675万 | -0.12% |
12/29 | 3,335 | 3,365 | 3,315 | 3,345 | -0.15% | 22,500 | 963億7515万 | +0.94% |
12/28 | 3,280 | 3,350 | 3,270 | 3,350 | +2.13% | 33,300 | 965億1921万 | +1.15% |
12/27 | 3,310 | 3,310 | 3,265 | 3,280 | -1.35% | 28,500 | 945億239万 | -0.91% |
12/24 | 3,305 | 3,325 | 3,280 | 3,325 | +1.99% | 47,100 | 957億9892万 | +0.42% |
12/23 | 3,250 | 3,275 | 3,230 | 3,260 | +0.31% | 43,300 | 939億2616万 | -1.51% |
12/22 | 3,260 | 3,260 | 3,225 | 3,250 | -0.61% | 39,700 | 936億3804万 | -1.84% |
12/21 | 3,230 | 3,275 | 3,230 | 3,270 | +2.03% | 47,500 | 942億1428万 | -1.36% |
12/20 | 3,275 | 3,280 | 3,205 | 3,205 | -3.03% | 46,300 | 923億4152万 | -3.43% |
12/17 | 3,360 | 3,380 | 3,305 | 3,305 | -1.34% | 35,600 | 952億2269万 | -0.63% |
12/16 | 3,355 | 3,370 | 3,340 | 3,350 | +0.3% | 37,100 | 965億1921万 | +0.69% |
12/15 | 3,335 | 3,385 | 3,325 | 3,340 | -0.45% | 24,400 | 962億3110万 | +0.42% |
12/14 | 3,340 | 3,360 | 3,320 | 3,355 | +1.21% | 29,900 | 966億6327万 | +0.9% |
12/13 | 3,410 | 3,410 | 3,295 | 3,315 | -1.92% | 47,400 | 955億1080万 | -0.24% |
12/10 | 3,400 | 3,425 | 3,355 | 3,380 | -0.73% | 50,400 | 973億8356万 | +1.65% |
12/09 | 3,460 | 3,460 | 3,360 | 3,405 | -1.59% | 32,200 | 981億386万 | +2.31% |
12/08 | 3,450 | 3,480 | 3,415 | 3,460 | +1.02% | 46,900 | 996億8850万 | +3.87% |
12/07 | 3,345 | 3,435 | 3,325 | 3,425 | +3.32% | 49,700 | 986億8009万 | +2.76% |
12/06 | 3,330 | 3,360 | 3,305 | 3,315 | 0% | 47,500 | 955億1080万 | -0.54% |
12/03 | 3,315 | 3,335 | 3,290 | 3,315 | +0.91% | 39,800 | 955億1080万 | -0.72% |
12/02 | 3,280 | 3,330 | 3,275 | 3,285 | -0.15% | 55,200 | 946億4645万 | -1.76% |
12/01 | 3,205 | 3,310 | 3,205 | 3,290 | +2.33% | 66,900 | 947億9051万 | -1.79% |
11/30 | 3,235 | 3,300 | 3,215 | 3,215 | -0.16% | 106,600 | 926億2963万 | -4.17% |
11/29 | 3,200 | 3,275 | 3,200 | 3,220 | -1.83% | 78,400 | 927億7369万 | -4.34% |
11/26 | 3,295 | 3,300 | 3,260 | 3,280 | -1.2% | 46,800 | 945億239万 | -2.81% |
11/25 | 3,290 | 3,335 | 3,285 | 3,320 | +1.37% | 26,200 | 956億5486万 | -1.86% |
11/24 | 3,305 | 3,340 | 3,275 | 3,275 | -1.06% | 26,100 | 943億5834万 | -3.36% |
11/22 | 3,290 | 3,315 | 3,280 | 3,310 | 0% | 29,400 | 953億6675万 | -2.62% |
11/19 | 3,290 | 3,320 | 3,290 | 3,310 | +0.46% | 28,600 | 953億6675万 | -2.88% |
11/18 | 3,290 | 3,310 | 3,265 | 3,295 | +0.15% | 27,600 | 949億3457万 | -3.49% |
11/17 | 3,315 | 3,315 | 3,290 | 3,290 | -1.35% | 35,700 | 947億9051万 | -3.74% |
11/16 | 3,365 | 3,375 | 3,325 | 3,335 | -1.19% | 32,300 | 960億8704万 | -2.57% |
11/15 | 3,385 | 3,400 | 3,365 | 3,375 | -0.3% | 19,100 | 972億3951万 | -1.55% |
11/12 | 3,350 | 3,385 | 3,350 | 3,385 | +1.65% | 31,400 | 975億2762万 | -1.28% |
11/11 | 3,310 | 3,350 | 3,310 | 3,330 | +0.3% | 31,700 | 959億4298万 | -2.92% |
11/10 | 3,315 | 3,350 | 3,300 | 3,320 | +0.3% | 25,300 | 956億5486万 | -3.35% |
11/09 | 3,325 | 3,360 | 3,300 | 3,310 | -0.3% | 33,800 | 953億6675万 | -3.81% |
11/08 | 3,370 | 3,390 | 3,285 | 3,320 | -1.48% | 49,100 | 956億5486万 | -3.8% |
11/05 | 3,450 | 3,510 | 3,325 | 3,370 | -2.46% | 77,200 | 970億9545万 | -2.63% |
11/04 | 15:00 2022年3月期第2四半期連結決算概要 |
11/04 | 15:00 新市場区分「プライム市場」選択申請に関するお知らせ |
11/04 | 15:00 2022年3月期第2四半期連結業績予想と実績との差異および通期連結業績予想の修正に関するお知らせ |
11/04 | 15:00 2022年3月期第2四半期決算短信〔日本基準〕(連結) |
11/04 | 3,535 | 3,535 | 3,385 | 3,455 | -0.43% | 93,100 | 995億4444万 | -0.46% |
11/02 | 3,505 | 3,510 | 3,465 | 3,470 | -1.28% | 25,800 | 999億7662万 | -0.23% |
11/01 | 3,470 | 3,515 | 3,450 | 3,515 | +2.93% | 33,200 | 1012億7315万 | +0.89% |
10/29 | 3,430 | 3,455 | 3,415 | 3,415 | -1.73% | 27,700 | 983億9197万 | -2.09% |
10/28 | 3,445 | 3,510 | 3,430 | 3,475 | +1.02% | 231,400 | 1001億2068万 | -0.69% |
10/27 | 3,440 | 3,460 | 3,435 | 3,440 | 0% | 38,100 | 991億1227万 | -1.8% |
10/26 | 3,400 | 3,445 | 3,400 | 3,440 | +1.18% | 36,900 | 991億1227万 | -1.97% |
10/25 | 3,430 | 3,455 | 3,395 | 3,400 | -2.44% | 51,200 | 979億5980万 | -3.44% |
10/22 | 3,415 | 3,515 | 3,415 | 3,485 | +0.87% | 39,500 | 1004億879万 | -1.44% |
10/21 | 3,500 | 3,515 | 3,455 | 3,455 | -0.58% | 22,000 | 995億4444万 | -2.54% |
10/20 | 3,515 | 3,515 | 3,455 | 3,475 | 0% | 28,500 | 1001億2068万 | -2.36% |
10/19 | 3,520 | 3,520 | 3,450 | 3,475 | -1.28% | 29,500 | 1001億2068万 | -2.72% |
10/18 | 3,575 | 3,590 | 3,480 | 3,520 | -0.85% | 43,400 | 1014億1720万 | -1.7% |
10/15 | 3,480 | 3,550 | 3,465 | 3,550 | +3.05% | 41,000 | 1022億8155万 | -1.03% |
10/14 | 3,400 | 3,445 | 3,390 | 3,445 | +1.17% | 23,600 | 992億5633万 | -4.15% |
10/13 | 3,430 | 3,430 | 3,355 | 3,405 | -0.15% | 42,900 | 981億386万 | -5.55% |
10/12 | 3,445 | 3,445 | 3,395 | 3,410 | -1.16% | 29,600 | 982億4792万 | -5.67% |
10/11 | 3,410 | 3,450 | 3,405 | 3,450 | +0.88% | 27,400 | 994億38万 | -4.85% |
10/08 | 3,395 | 3,460 | 3,395 | 3,420 | +0.74% | 45,600 | 985億3603万 | -5.79% |
10/07 | 3,460 | 3,460 | 3,390 | 3,395 | -1.59% | 31,300 | 978億1574万 | -6.63% |
10/06 | 3,450 | 3,525 | 3,440 | 3,450 | -0.58% | 51,200 | 994億38万 | -5.25% |
10/05 | 3,550 | 3,550 | 3,465 | 3,470 | -2.66% | 39,300 | 999億7662万 | -4.77% |
10/04 | 3,585 | 3,610 | 3,555 | 3,565 | 0% | 35,600 | 1027億1373万 | -2.14% |
10/01 | 3,630 | 3,635 | 3,550 | 3,565 | -1.66% | 54,000 | 1027億1373万 | -2.09% |
09/30 | 3,615 | 3,660 | 3,570 | 3,625 | 0% | 58,900 | 1044億4243万 | -0.33% |
09/29 | 3,515 | 3,655 | 3,515 | 3,625 | -0.41% | 135,700 | 1044億4243万 | -0.14% |
09/28 | 3,610 | 3,645 | 3,600 | 3,640 | +0.97% | 50,100 | 1048億7461万 | +0.52% |
09/27 | 3,680 | 3,685 | 3,605 | 3,605 | -2.04% | 35,300 | 1038億6620万 | -0.17% |
09/24 | 3,685 | 3,710 | 3,665 | 3,680 | +2.79% | 65,300 | 1060億2708万 | +2.11% |
09/22 | 3,605 | 3,625 | 3,575 | 3,580 | -0.56% | 64,800 | 1031億4591万 | -0.44% |
09/21 | 3,535 | 3,690 | 3,530 | 3,600 | -3.87% | 84,300 | 1037億2214万 | +0.22% |
09/17 | 3,790 | 3,805 | 3,735 | 3,745 | -0.27% | 77,300 | 1078億9984万 | +4.43% |
09/16 | 3,720 | 3,765 | 3,700 | 3,755 | +0.94% | 45,600 | 1081億8795万 | +4.92% |
09/15 | 3,735 | 3,735 | 3,670 | 3,720 | -2.23% | 53,300 | 1071億7955万 | +4.17% |
09/14 | 3,730 | 3,810 | 3,730 | 3,805 | +0.26% | 66,500 | 1096億2854万 | +6.79% |
09/13 | 3,700 | 3,795 | 3,695 | 3,795 | +2.29% | 58,200 | 1093億4042万 | +6.87% |
09/10 | 3,665 | 3,710 | 3,665 | 3,710 | +1.23% | 75,100 | 1068億9143万 | +4.77% |
09/09 | 3,655 | 3,700 | 3,645 | 3,665 | -1.61% | 26,600 | 1055億9490万 | +3.68% |
09/08 | 3,715 | 3,750 | 3,705 | 3,725 | 0% | 47,500 | 1073億2360万 | +5.55% |
09/07 | 3,715 | 3,745 | 3,695 | 3,725 | +1.92% | 43,900 | 1073億2360万 | +5.73% |
09/06 | 3,680 | 3,710 | 3,620 | 3,655 | -0.41% | 27,800 | 1053億678万 | +3.89% |
09/03 | 3,590 | 3,685 | 3,590 | 3,670 | +2.95% | 55,500 | 1057億3896万 | +4.5% |
09/02 | 3,560 | 3,575 | 3,535 | 3,565 | +0.14% | 36,000 | 1027億1373万 | +1.74% |
09/01 | 3,510 | 3,560 | 3,510 | 3,560 | +1.14% | 47,400 | 1025億6967万 | +1.69% |
08/31 | 3,490 | 3,550 | 3,480 | 3,520 | -0.14% | 30,800 | 1014億1720万 | +0.66% |
08/30 | 3,520 | 3,540 | 3,505 | 3,525 | +1.88% | 17,600 | 1036億611万 | +0.95% |
08/27 | 3,470 | 3,480 | 3,450 | 3,460 | -1.28% | 25,100 | 1016億9565万 | -0.69% |
08/26 | 3,480 | 3,510 | 3,460 | 3,505 | +1.3% | 24,500 | 1030億1828万 | +0.81% |
08/25 | 3,470 | 3,495 | 3,420 | 3,460 | -0.14% | 31,100 | 1016億9565万 | -0.23% |