2023 |
04/19 | 1,037 | 1,037 | 1,026 | 1,029 | -1.06% | 101,400 | 1364億5005万 | +3.42% |
04/18 | 1,037 | 1,047 | 1,032 | 1,040 | +0.87% | 145,800 | 1379億870万 | +4.73% |
04/17 | 1,030 | 1,034 | 1,027 | 1,031 | +0.78% | 96,700 | 1367億1526万 | +3.93% |
04/14 | 1,020 | 1,027 | 1,017 | 1,023 | +0.89% | 141,900 | 1356億5442万 | +3.13% |
04/13 | 1,007 | 1,015 | 1,001 | 1,014 | +0.5% | 94,500 | 1344億6098万 | +2.11% |
04/12 | 999 | 1,014 | 996 | 1,009 | +1.71% | 119,500 | 1337億9796万 | +1.61% |
04/11 | 1,000 | 1,000 | 987 | 992 | +0.2% | 85,400 | 1315億4368万 | -0.2% |
04/10 | 996 | 998 | 986 | 990 | +0.41% | 65,600 | 1312億7847万 | -0.5% |
04/07 | 978 | 989 | 978 | 986 | +1.02% | 76,600 | 1307億4806万 | -1.1% |
04/06 | 981 | 985 | 972 | 976 | -2.01% | 124,100 | 1294億2201万 | -2.2% |
04/05 | 1,019 | 1,019 | 995 | 996 | -3.49% | 146,400 | 1320億7410万 | -0.3% |
04/04 | 1,013 | 1,033 | 1,013 | 1,032 | +1.67% | 203,800 | 1368億4786万 | +3.2% |
04/03 | 1,007 | 1,016 | 999 | 1,015 | +2.32% | 149,500 | 1345億9359万 | +1.6% |
03/31 | 992 | 999 | 989 | 992 | +0.92% | 167,900 | 1315億4368万 | -0.5% |
03/30 | 990 | 990 | 976 | 983 | -2.29% | 128,300 | 1303億5024万 | -1.31% |
03/29 | 993 | 1,009 | 988 | 1,006 | +2.34% | 207,300 | 1334億15万 | +1.11% |
03/28 | 987 | 988 | 983 | 983 | +0.31% | 94,300 | 1303億5024万 | -1.01% |
03/27 | 990 | 990 | 977 | 980 | +0.51% | 99,800 | 1299億5243万 | -1.11% |
03/24 | 978 | 986 | 969 | 975 | -0.41% | 127,300 | 1292億8941万 | -1.42% |
03/23 | 961 | 979 | 960 | 979 | +0.31% | 98,300 | 1298億1982万 | -0.91% |
03/22 | 985 | 985 | 974 | 976 | +1.24% | 138,500 | 1294億2201万 | -1.01% |
03/20 | 955 | 965 | 955 | 964 | -0.1% | 140,300 | 1278億3076万 | -2.03% |
03/17 | 979 | 983 | 964 | 965 | +0.1% | 171,100 | 1279億6336万 | -1.93% |
03/16 | 955 | 964 | 950 | 964 | -2.23% | 157,800 | 1278億3076万 | -1.93% |
03/15 | 981 | 992 | 978 | 986 | +1.54% | 109,800 | 1307億4806万 | +0.41% |
03/14 | 981 | 986 | 962 | 971 | -3% | 152,600 | 1287億5899万 | -0.92% |
03/13 | 1,020 | 1,021 | 998 | 1,001 | -3.19% | 146,900 | 1327億3712万 | +2.35% |
03/10 | 1,027 | 1,039 | 1,027 | 1,034 | -1.24% | 269,000 | 1371億1307万 | +6.05% |
03/09 | 1,039 | 1,047 | 1,036 | 1,047 | +1.16% | 138,200 | 1388億3693万 | +7.83% |
03/08 | 1,027 | 1,035 | 1,022 | 1,035 | +1.37% | 172,400 | 1372億4568万 | +7.03% |
03/07 | 1,023 | 1,028 | 1,019 | 1,021 | 0% | 130,700 | 1353億8921万 | +5.91% |
03/06 | 1,026 | 1,028 | 1,016 | 1,021 | -0.58% | 124,300 | 1353億8921万 | +6.24% |
03/03 | 1,022 | 1,038 | 1,017 | 1,027 | +1.18% | 211,700 | 1361億8484万 | +7.2% |
03/02 | 1,020 | 1,020 | 1,012 | 1,015 | 0% | 127,100 | 1345億9359万 | +6.39% |
03/01 | 1,006 | 1,015 | 997 | 1,015 | -0.29% | 175,700 | 1345億9359万 | +6.62% |
02/28 | 993 | 1,018 | 988 | 1,018 | +2.83% | 381,900 | 1349億9140万 | +7.27% |
02/27 | 991 | 993 | 983 | 990 | +0.92% | 103,900 | 1312億7847万 | +4.54% |
02/24 | 968 | 985 | 967 | 981 | +2.19% | 254,000 | 1300億8503万 | +3.92% |
02/22 | 956 | 966 | 956 | 960 | 0% | 164,700 | 1273億34万 | +1.91% |
02/21 | 948 | 960 | 948 | 960 | +1.37% | 111,800 | 1273億34万 | +2.02% |
02/20 | 941 | 951 | 940 | 947 | +1.72% | 124,100 | 1255億7648万 | +0.74% |
02/17 | 932 | 938 | 926 | 931 | -1.38% | 139,300 | 1234億5481万 | -0.75% |
02/16 | 947 | 949 | 941 | 944 | +0.75% | 59,500 | 1251億7867万 | +0.64% |
02/15 | 950 | 950 | 934 | 937 | -0.85% | 64,800 | 1242億5043万 | 0% |
02/14 | 947 | 947 | 940 | 945 | +1.39% | 53,500 | 1253億1127万 | +0.85% |
02/13 | 940 | 941 | 930 | 932 | -0.96% | 64,500 | 1235億8741万 | -0.43% |
02/10 | 930 | 944 | 930 | 941 | 0% | 110,400 | 1247億8085万 | +0.64% |
02/09 | 936 | 948 | 936 | 941 | -0.42% | 64,000 | 1247億8085万 | +0.75% |
02/08 | 941 | 955 | 936 | 945 | +1.5% | 106,200 | 1253億1127万 | +1.29% |
02/07 | (IR情報)16:00 2023年3月期第3四半期決算短信〔日本基準〕(連結) |
02/07 | 937 | 939 | 931 | 931 | -0.11% | 92,700 | 1234億5481万 | -0.21% |
02/06 | 931 | 937 | 927 | 932 | +0.98% | 99,800 | 1235億8741万 | -0.11% |
02/03 | 925 | 925 | 916 | 923 | -1.07% | 174,600 | 1223億9397万 | -1.18% |
02/02 | 950 | 950 | 930 | 933 | -1.79% | 153,900 | 1237億2002万 | -0.11% |
02/01 | 957 | 960 | 948 | 950 | -0.52% | 92,200 | 1259億7429万 | +1.71% |
01/31 | 945 | 958 | 945 | 955 | +1.6% | 142,000 | 1266億3732万 | +2.36% |
01/30 | 940 | 945 | 939 | 940 | -0.63% | 181,000 | 1246億4825万 | +0.86% |
01/27 | 948 | 950 | 944 | 946 | +0.11% | 88,000 | 1254億4387万 | +1.5% |
01/26 | 956 | 957 | 944 | 945 | -0.63% | 98,200 | 1253億1127万 | +1.39% |
01/25 | 952 | 956 | 950 | 951 | -0.73% | 88,400 | 1261億690万 | +2.04% |
01/24 | 954 | 962 | 952 | 958 | +1.16% | 108,700 | 1270億3513万 | +2.68% |
01/23 | 944 | 947 | 936 | 947 | +1.83% | 87,900 | 1255億7648万 | +1.5% |
01/20 | 932 | 935 | 930 | 930 | -0.11% | 43,700 | 1233億2220万 | -0.32% |
01/19 | 928 | 934 | 925 | 931 | -0.64% | 93,500 | 1234億5481万 | -0.32% |
01/18 | 928 | 944 | 921 | 937 | +1.3% | 74,900 | 1242億5043万 | +0.21% |
01/17 | 924 | 928 | 917 | 925 | +1.43% | 69,600 | 1226億5918万 | -1.07% |
01/16 | 910 | 918 | 910 | 912 | -0.76% | 66,300 | 1209億3532万 | -2.56% |
01/13 | 918 | 928 | 915 | 919 | -0.76% | 96,700 | 1218億6355万 | -2.03% |
01/12 | 926 | 928 | 921 | 926 | +0.33% | 57,100 | 1227億9178万 | -1.38% |
01/11 | 925 | 930 | 922 | 923 | +0.76% | 60,100 | 1223億9397万 | -1.91% |
01/10 | 929 | 931 | 914 | 916 | -0.54% | 75,800 | 1214億6574万 | -2.76% |
01/06 | 915 | 922 | 915 | 921 | 0% | 77,500 | 1221億2876万 | -2.54% |
01/05 | 912 | 921 | 908 | 921 | +0.44% | 95,200 | 1221億2876万 | -2.85% |
01/04 | 926 | 927 | 916 | 917 | -2.24% | 131,600 | 1215億9834万 | -3.58% |
2022 |
12/30 | 942 | 945 | 933 | 938 | -0.21% | 80,100 | 1243億8304万 | -1.78% |
12/29 | 932 | 940 | 926 | 940 | -0.21% | 95,300 | 1246億4825万 | -1.98% |
12/28 | 934 | 942 | 926 | 942 | +0.86% | 86,600 | 1249億1346万 | -2.08% |
12/27 | 937 | 938 | 931 | 934 | +0.21% | 60,200 | 1238億5262万 | -3.21% |
12/26 | 934 | 934 | 925 | 932 | +0.22% | 58,200 | 1235億8741万 | -3.62% |
12/23 | 928 | 931 | 920 | 930 | -0.11% | 95,600 | 1233億2220万 | -4.12% |
12/22 | (5%ルール)エフエムアールエルエルシー(FMR LLC)(6.47%) |
12/22 | 929 | 932 | 920 | 931 | +0.87% | 103,500 | 1234億5481万 | -4.22% |
12/21 | 941 | 946 | 920 | 923 | -2.43% | 183,300 | 1223億9397万 | -5.24% |
12/20 | 961 | 963 | 937 | 946 | -1.46% | 171,300 | 1254億4387万 | -3.17% |
12/19 | 950 | 961 | 949 | 960 | +0.52% | 103,800 | 1273億34万 | -1.74% |
12/16 | 955 | 959 | 951 | 955 | -0.93% | 244,300 | 1266億3732万 | -2.35% |
12/15 | 959 | 966 | 958 | 964 | +0.63% | 84,600 | 1278億3076万 | -1.53% |
12/14 | 954 | 960 | 950 | 958 | +0.84% | 170,100 | 1270億3513万 | -2.15% |
12/13 | 958 | 959 | 949 | 950 | +0.11% | 110,900 | 1259億7429万 | -2.96% |
12/12 | 948 | 954 | 946 | 949 | -0.52% | 153,300 | 1258億4169万 | -3.16% |
12/09 | (自社株買い)取締役会(2022年3月25日)での決議状況(取得期間2022年4月1日~2022年12月30日) |
12/09 | 960 | 960 | 950 | 954 | +0.42% | 186,200 | 1265億471万 | -2.65% |
12/08 | 952 | 952 | 942 | 950 | -0.21% | 154,700 | 1259億7429万 | -3.06% |
12/07 | 947 | 956 | 947 | 952 | -0.1% | 93,900 | 1262億3950万 | -2.96% |
12/06 | 946 | 957 | 945 | 953 | -0.21% | 130,100 | 1263億7211万 | -2.85% |
12/05 | (IR情報)16:00 自己株式の取得状況および取得終了に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
12/05 | 959 | 962 | 945 | 955 | -0.21% | 161,400 | 1266億3732万 | -2.65% |
12/02 | 979 | 979 | 948 | 957 | -3.33% | 155,500 | 1269億252万 | -2.45% |
12/01 | 997 | 999 | 983 | 990 | -0.1% | 121,100 | 1312億7847万 | +0.92% |
11/30 | 999 | 1,006 | 987 | 991 | -1.49% | 189,600 | 1314億1108万 | +1.23% |
11/29 | 1,001 | 1,007 | 996 | 1,006 | -0.49% | 106,700 | 1334億15万 | +2.97% |
11/28 | 1,034 | 1,035 | 1,011 | 1,011 | -2.22% | 125,500 | 1340億6317万 | +3.69% |
11/25 | 1,027 | 1,039 | 1,025 | 1,034 | +0.68% | 107,200 | 1371億1307万 | +6.38% |
11/24 | 1,017 | 1,028 | 1,014 | 1,027 | +1.48% | 146,700 | 1361億8484万 | +5.99% |