2018 |
04/13 | 339 | 339 | 339 | 339 | 0% | 25,000 | 139億6942万 | 0% |
04/12 | 339 | 339 | 339 | 339 | 0% | 8,000 | 139億6942万 | 0% |
04/11 | 339 | 339 | 339 | 339 | 0% | 17,000 | 139億6942万 | 0% |
04/10 | 339 | 339 | 339 | 339 | 0% | 30,000 | 139億6942万 | 0% |
04/09 | 338 | 339 | 338 | 339 | +0.3% | 303,000 | 139億6942万 | 0% |
04/06 | 338 | 339 | 338 | 338 | 0% | 50,000 | 139億2821万 | -0.29% |
04/05 | 338 | 339 | 338 | 338 | 0% | 23,000 | 139億2821万 | -0.29% |
04/04 | 338 | 339 | 338 | 338 | 0% | 54,000 | 139億2821万 | -0.29% |
04/03 | 338 | 339 | 338 | 338 | 0% | 78,000 | 139億2821万 | -0.29% |
04/02 | 338 | 339 | 338 | 338 | 0% | 149,000 | 139億2821万 | -0.29% |
03/30 | 16:30 エア・ウォーター株式会社による当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
03/30 | 338 | 338 | 338 | 338 | 0% | 44,000 | 139億2821万 | -0.29% |
03/29 | 339 | 339 | 338 | 338 | -0.29% | 33,000 | 139億2821万 | -0.29% |
03/28 | 338 | 339 | 338 | 339 | +0.59% | 51,000 | 139億6942万 | 0% |
03/27 | 15:00 支配株主であるエア・ウォーター株式会社による当社株式に対する公開買付けの結果に関するお知らせ |
03/27 | 337 | 338 | 337 | 337 | -0.3% | 33,000 | 138億8700万 | -0.59% |
03/26 | 338 | 338 | 337 | 338 | 0% | 94,000 | 139億2821万 | -0.29% |
03/23 | 338 | 338 | 338 | 338 | 0% | 27,000 | 139億2821万 | -0.29% |
03/22 | 339 | 339 | 338 | 338 | -0.59% | 151,000 | 139億2821万 | -0.29% |
03/20 | 339 | 340 | 339 | 340 | +0.29% | 306,000 | 140億1062万 | +0.29% |
03/19 | 340 | 340 | 339 | 339 | 0% | 67,000 | 139億6942万 | 0% |
03/16 | 339 | 340 | 339 | 339 | -0.29% | 61,000 | 139億6942万 | 0% |
03/15 | 339 | 340 | 339 | 340 | +0.29% | 16,000 | 140億1062万 | +0.59% |
03/14 | 339 | 340 | 339 | 339 | -0.29% | 32,000 | 139億6942万 | +1.5% |
03/13 | 339 | 340 | 339 | 340 | +0.29% | 20,000 | 140億1062万 | +3.03% |
03/12 | 340 | 340 | 339 | 339 | 0% | 50,000 | 139億6942万 | +3.67% |
03/09 | 339 | 340 | 339 | 339 | -0.29% | 196,000 | 139億6942万 | +4.95% |
03/08 | 340 | 340 | 339 | 340 | +0.29% | 949,000 | 140億1062万 | +5.92% |
03/07 | 339 | 339 | 339 | 339 | 0% | 59,000 | 139億6942万 | +6.6% |
03/06 | 340 | 340 | 339 | 339 | 0% | 114,000 | 139億6942万 | +7.28% |
03/05 | 339 | 339 | 339 | 339 | 0% | 114,000 | 139億6942万 | +8.31% |
03/02 | 339 | 340 | 339 | 339 | 0% | 86,000 | 139億6942万 | +9% |
03/01 | 339 | 339 | 339 | 339 | 0% | 49,000 | 139億6942万 | +10.06% |
02/28 | 339 | 339 | 339 | 339 | 0% | 146,000 | 139億6942万 | +10.78% |
02/27 | 339 | 340 | 339 | 339 | -0.29% | 78,000 | 139億6942万 | +11.51% |
02/26 | 339 | 340 | 339 | 340 | +0.29% | 506,000 | 140億1062万 | +12.58% |
02/23 | 340 | 340 | 339 | 339 | -0.29% | 54,000 | 139億6942万 | +13% |
02/22 | 339 | 340 | 339 | 340 | +0.29% | 545,000 | 140億1062万 | +14.48% |
02/21 | 339 | 340 | 339 | 339 | 0% | 168,000 | 139億6942万 | +15.31% |
02/20 | 339 | 340 | 339 | 339 | 0% | 137,000 | 139億6942万 | +16.1% |
02/19 | 339 | 340 | 338 | 339 | +0.3% | 347,000 | 139億6942万 | +16.9% |
02/16 | 338 | 340 | 338 | 338 | 0% | 396,000 | 139億2821万 | +17.36% |
02/15 | 339 | 339 | 338 | 338 | 0% | 841,000 | 139億2821万 | +18.6% |
02/14 | 338 | 339 | 338 | 338 | 0% | 1,240,000 | 139億2821万 | +19.43% |
02/13 | 339 | 339 | 338 | 338 | 0% | 694,000 | 139億2821万 | +20.28% |
02/09 | 338 | 339 | 338 | 338 | +5.62% | 3,227,000 | 139億2821万 | +22.02% |
02/08 | 320 | 320 | 320 | 320 | +33.33% | 120,000 | 131億8647万 | +16.79% |
02/07 | 15:30 平成30年3月期第3四半期決算短信〔日本基準〕(連結) |
02/07 | 15:30 支配株主であるエア・ウォーター株式会社による当社株式に対する公開買付けに関する意見表明及び応募推奨に関するお知らせ |
02/07 | 15:30 平成30年3月期配当予想の修正に関するお知らせ |
02/07 | 246 | 259 | 237 | 240 | +1.69% | 174,000 | 98億8985万 | -11.44% |
02/06 | 231 | 240 | 211 | 236 | -5.98% | 189,000 | 97億2502万 | -12.92% |
02/05 | 255 | 257 | 241 | 251 | -4.2% | 157,000 | 103億4314万 | -7.38% |
02/02 | 272 | 272 | 262 | 262 | -3.68% | 70,000 | 107億9642万 | -2.96% |
02/01 | 271 | 272 | 269 | 272 | 0% | 74,000 | 112億850万 | +1.12% |
01/31 | 270 | 274 | 270 | 272 | -1.09% | 48,000 | 112億850万 | +1.49% |
01/30 | 276 | 278 | 270 | 275 | -0.72% | 87,000 | 113億3212万 | +3% |
01/29 | 280 | 286 | 277 | 277 | -1.07% | 52,000 | 114億1454万 | +4.14% |
01/26 | 280 | 282 | 279 | 280 | 0% | 22,000 | 115億3816万 | +6.06% |
01/25 | 282 | 282 | 278 | 280 | -1.06% | 66,000 | 115億3816万 | +7.28% |
01/24 | 285 | 288 | 280 | 283 | -1.39% | 74,000 | 116億6178万 | +9.27% |
01/23 | 287 | 292 | 286 | 287 | +0.7% | 53,000 | 118億2661万 | +11.67% |
01/22 | 283 | 286 | 281 | 285 | +0.71% | 43,000 | 117億4420万 | +11.76% |
01/19 | 277 | 291 | 277 | 283 | +2.17% | 95,000 | 116億6178万 | +12.3% |
01/18 | 279 | 283 | 277 | 277 | +0.73% | 180,000 | 114億1454万 | +10.8% |
01/17 | 276 | 277 | 271 | 275 | -0.36% | 86,000 | 113億3212万 | +10.89% |
01/16 | 288 | 290 | 266 | 276 | -4.5% | 297,000 | 113億7333万 | +12.2% |
01/15 | 284 | 303 | 284 | 289 | +2.85% | 405,000 | 119億903万 | +18.93% |
01/12 | 280 | 282 | 278 | 281 | +1.44% | 80,000 | 115億7937万 | +16.6% |
01/11 | 278 | 283 | 274 | 277 | -0.36% | 213,000 | 114億1454万 | +15.9% |
01/10 | 280 | 283 | 271 | 278 | -1.77% | 336,000 | 114億5574万 | +17.3% |
01/09 | 260 | 285 | 260 | 283 | +9.69% | 562,000 | 116億6178万 | +20.43% |
01/05 | 251 | 261 | 249 | 258 | +3.2% | 351,000 | 106億3159万 | +10.73% |
01/04 | 252 | 254 | 250 | 250 | +1.21% | 237,000 | 103億193万 | +7.76% |
2017 |
12/29 | 244 | 249 | 242 | 247 | +2.49% | 201,000 | 101億7830万 | +7.39% |
12/28 | 240 | 245 | 239 | 241 | +2.12% | 175,000 | 99億3106万 | +5.24% |
12/27 | 233 | 236 | 231 | 236 | 0% | 46,000 | 97億2502万 | +3.51% |
12/26 | 238 | 238 | 232 | 236 | 0% | 142,000 | 97億2502万 | +3.96% |
12/25 | 241 | 241 | 231 | 236 | -0.84% | 226,000 | 97億2502万 | +4.42% |
12/22 | 245 | 246 | 238 | 238 | -2.06% | 306,000 | 98億743万 | +6.25% |
12/21 | 247 | 254 | 243 | 243 | -1.22% | 710,000 | 100億1347万 | +8.97% |
12/20 | 235 | 246 | 229 | 246 | +9.82% | 1,531,000 | 101億3710万 | +11.31% |
12/19 | 225 | 227 | 223 | 224 | -0.88% | 88,000 | 92億3053万 | +1.82% |
12/18 | 227 | 229 | 226 | 226 | -0.44% | 39,000 | 93億1294万 | +2.73% |
12/15 | 229 | 232 | 225 | 227 | -0.44% | 221,000 | 93億5415万 | +3.65% |
12/14 | 228 | 229 | 225 | 228 | +0.88% | 135,000 | 93億9536万 | +4.11% |
12/13 | 226 | 228 | 224 | 226 | -0.44% | 152,000 | 93億1294万 | +3.67% |
12/12 | 226 | 227 | 223 | 227 | +0.44% | 167,000 | 93億5415万 | +4.13% |
12/11 | 224 | 233 | 223 | 226 | +1.8% | 472,000 | 93億1294万 | +3.67% |
12/08 | 218 | 225 | 216 | 222 | +1.83% | 465,000 | 91億4811万 | +2.3% |
12/07 | 221 | 224 | 213 | 218 | 0% | 638,000 | 89億8328万 | +0.46% |
12/06 | 223 | 223 | 213 | 218 | -3.11% | 197,000 | 89億8328万 | +0.46% |
12/05 | 229 | 231 | 222 | 225 | -0.88% | 190,000 | 92億7173万 | +3.69% |
12/04 | 233 | 236 | 226 | 227 | -3.4% | 318,000 | 93億5415万 | +4.61% |
12/01 | 238 | 239 | 231 | 235 | +0.43% | 166,000 | 96億8381万 | +8.8% |
11/30 | 228 | 235 | 221 | 234 | +1.74% | 194,000 | 96億4260万 | +8.84% |
11/29 | 239 | 248 | 227 | 230 | -0.43% | 465,000 | 94億7777万 | +7.48% |
11/28 | 214 | 235 | 213 | 231 | +7.94% | 613,000 | 95億1898万 | +7.94% |
11/27 | 215 | 215 | 210 | 214 | -0.93% | 96,000 | 88億1845万 | +0.47% |
11/24 | 213 | 219 | 212 | 216 | +2.37% | 139,000 | 89億86万 | +1.41% |
11/22 | 211 | 214 | 210 | 211 | +1.93% | 196,000 | 86億9483万 | -0.94% |
11/21 | 205 | 210 | 205 | 207 | +1.47% | 85,000 | 85億3000万 | -3.27% |
11/20 | 200 | 205 | 200 | 204 | +2% | 89,000 | 84億637万 | -4.67% |
11/17 | 201 | 202 | 199 | 200 | -0.5% | 207,000 | 82億4154万 | -6.54% |
11/16 | 200 | 205 | 197 | 201 | -0.5% | 603,000 | 82億8275万 | -6.51% |