2024 |
04/26 | 318 | 357 | 313 | 318 | +1.27% | 1,123,300 | 13億4024万 | -5.07% |
04/25 | 332 | 336 | 314 | 314 | -5.71% | 149,100 | 13億2338万 | -6.55% |
04/24 | 333 | 348 | 329 | 333 | -0.6% | 132,900 | 14億346万 | -1.19% |
04/23 | 346 | 348 | 328 | 335 | -2.33% | 212,600 | 14億1189万 | -0.59% |
04/22 | 360 | 364 | 340 | 343 | -1.44% | 200,400 | 14億4492万 | +2.08% |
04/19 | 380 | 402 | 340 | 348 | -10.31% | 971,200 | 14億6599万 | +3.57% |
04/18 | 420 | 420 | 388 | 388 | -17.09% | 2,040,400 | 16億3449万 | +15.82% |
04/17 | 396 | 468 | 361 | 468 | +20.62% | 3,711,000 | 19億7150万 | +40.96% |
04/16 | (5%ルール)CARPE DIEM(5%) |
04/16 | 312 | 388 | 310 | 388 | +25.97% | 1,088,600 | 16億3449万 | +18.65% |
04/15 | 302 | 308 | 299 | 308 | -0.65% | 1,800 | 12億9748万 | -5.23% |
04/12 | 309 | 311 | 295 | 310 | -0.96% | 10,600 | 13億591万 | -5.2% |
04/11 | (IR情報)15:30 通期業績予想の修正に関するお知らせ |
04/11 | 315 | 315 | 307 | 313 | +0.64% | 1,100 | 13億1854万 | -4.57% |
04/10 | 310 | 311 | 309 | 311 | +0.32% | 1,200 | 13億1012万 | -5.47% |
04/09 | 310 | 310 | 294 | 310 | +1.97% | 2,500 | 13億591万 | -6.34% |
04/08 | 314 | 314 | 303 | 304 | -1.94% | 800 | 12億8063万 | -8.43% |
04/05 | 322 | 322 | 295 | 310 | -4.02% | 19,300 | 13億591万 | -6.91% |
04/04 | 316 | 327 | 316 | 323 | +2.22% | 900 | 13億6067万 | -3.29% |
04/03 | 324 | 324 | 316 | 316 | -2.47% | 5,500 | 13億3118万 | -5.39% |
04/02 | 326 | 326 | 318 | 324 | 0% | 3,500 | 13億6488万 | -3.28% |
04/01 | 324 | 330 | 320 | 324 | -1.82% | 3,800 | 13億6488万 | -3.28% |
03/29 | 331 | 332 | 322 | 330 | -0.3% | 5,800 | 13億9016万 | -1.49% |
03/28 | 330 | 331 | 321 | 331 | +0.3% | 1,500 | 13億9437万 | -1.19% |
03/27 | 339 | 339 | 330 | 330 | -2.65% | 8,300 | 13億9016万 | -1.2% |
03/26 | 338 | 340 | 327 | 339 | -2.02% | 2,800 | 14億2807万 | +1.5% |
03/25 | 344 | 346 | 336 | 346 | +0.87% | 8,700 | 14億5756万 | +4.22% |
03/22 | 343 | 343 | 335 | 343 | +0.29% | 4,900 | 14億4492万 | +3.63% |
03/21 | 331 | 348 | 331 | 342 | +3.64% | 5,100 | 14億4071万 | +3.64% |
03/19 | 332 | 332 | 325 | 330 | -0.6% | 3,100 | 13億9016万 | +0.3% |
03/18 | 335 | 335 | 327 | 332 | +0.61% | 5,600 | 13億9858万 | +1.22% |
03/15 | 327 | 336 | 320 | 330 | +1.54% | 16,300 | 13億9016万 | +0.92% |
03/14 | 327 | 339 | 325 | 325 | +0.31% | 5,600 | 13億6910万 | -0.31% |
03/13 | 343 | 343 | 320 | 324 | -4.71% | 6,800 | 13億6488万 | -0.31% |
03/12 | 324 | 345 | 324 | 340 | 0% | 17,000 | 14億3228万 | +4.62% |
03/11 | 339 | 341 | 326 | 340 | -0.58% | 7,300 | 14億3228万 | +5.26% |
03/08 | 347 | 347 | 338 | 342 | -1.16% | 2,500 | 14億4071万 | +6.21% |
03/07 | 341 | 349 | 337 | 346 | +1.17% | 4,500 | 14億5756万 | +8.13% |
03/06 | 341 | 361 | 339 | 342 | +0.59% | 14,800 | 14億4071万 | +7.21% |
03/05 | 334 | 345 | 334 | 340 | +0.29% | 7,700 | 14億3228万 | +7.26% |
03/04 | 341 | 342 | 331 | 339 | +1.19% | 6,900 | 14億2807万 | +7.62% |
03/01 | 338 | 340 | 330 | 335 | -0.89% | 5,100 | 14億1122万 | +6.69% |
02/29 | 325 | 348 | 325 | 338 | +3.68% | 17,500 | 14億2386万 | +7.99% |
02/28 | 329 | 331 | 322 | 326 | -1.51% | 6,300 | 13億7331万 | +4.82% |
02/27 | 341 | 345 | 320 | 331 | -0.6% | 9,400 | 13億9437万 | +6.77% |
02/26 | 323 | 339 | 323 | 333 | +3.1% | 15,300 | 14億280万 | +7.77% |
02/22 | 323 | 323 | 314 | 323 | +1.57% | 4,600 | 13億6067万 | +4.87% |
02/21 | 320 | 321 | 316 | 318 | -0.63% | 2,600 | 13億3961万 | +3.58% |
02/20 | 311 | 323 | 311 | 320 | +1.91% | 11,600 | 13億4803万 | +4.58% |
02/19 | 312 | 314 | 310 | 314 | +1.95% | 1,700 | 13億2276万 | +2.61% |
02/16 | 316 | 319 | 306 | 308 | -2.84% | 22,000 | 12億9748万 | +0.98% |
02/15 | 319 | 331 | 316 | 317 | -0.63% | 11,600 | 13億3539万 | +3.93% |
02/14 | 321 | 326 | 315 | 319 | -0.62% | 25,500 | 13億4382万 | +4.59% |
02/13 | 320 | 347 | 311 | 321 | +4.22% | 85,800 | 13億5224万 | +5.59% |
02/09 | (IR情報)15:00 2024年3月期第3四半期決算説明資料 |
02/09 | (IR情報)15:00 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
02/09 | 312 | 350 | 306 | 308 | +0.98% | 124,100 | 12億9748万 | +1.65% |
02/08 | 304 | 312 | 302 | 305 | +0.66% | 26,700 | 12億8484万 | +0.66% |
02/07 | 305 | 307 | 303 | 303 | -0.33% | 2,400 | 12億7642万 | 0% |
02/06 | 306 | 306 | 304 | 304 | -0.65% | 1,600 | 12億8063万 | +0.66% |
02/05 | 301 | 306 | 300 | 306 | +0.99% | 2,100 | 12億8906万 | +1.32% |
02/02 | 304 | 306 | 302 | 303 | 0% | 10,500 | 12億7642万 | +0.33% |
02/01 | 305 | 305 | 301 | 303 | -0.66% | 1,900 | 12億7642万 | +0.33% |
01/31 | 304 | 305 | 299 | 305 | +0.66% | 8,100 | 12億8484万 | +1.33% |
01/30 | 301 | 304 | 300 | 303 | +0.66% | 1,300 | 12億7642万 | +0.33% |
01/29 | 306 | 306 | 301 | 301 | +0.33% | 1,600 | 12億6799万 | 0% |
01/26 | 300 | 303 | 299 | 300 | -1.32% | 20,100 | 12億6378万 | -0.33% |
01/25 | 303 | 304 | 299 | 304 | +0.33% | 11,500 | 12億8063万 | +1% |
01/24 | 305 | 305 | 302 | 303 | -0.33% | 3,400 | 12億7642万 | +0.33% |
01/23 | 307 | 307 | 302 | 304 | +0.33% | 10,800 | 12億8063万 | 0% |
01/22 | 302 | 305 | 301 | 303 | +0.66% | 10,300 | 12億7642万 | -1.3% |
01/19 | 301 | 302 | 300 | 301 | 0% | 8,700 | 12億6799万 | -2.27% |
01/18 | 301 | 301 | 299 | 301 | 0% | 5,100 | 12億6799万 | -3.22% |
01/17 | 301 | 303 | 300 | 301 | 0% | 15,800 | 12億6799万 | -3.83% |
01/16 | 304 | 304 | 301 | 301 | -0.99% | 9,900 | 12億6799万 | -3.83% |
01/15 | 301 | 306 | 300 | 304 | +0.66% | 6,300 | 12億8063万 | -2.88% |
01/12 | 306 | 306 | 301 | 302 | -1.31% | 12,400 | 12億7221万 | -3.21% |
01/11 | 303 | 307 | 302 | 306 | +0.99% | 15,300 | 12億8906万 | -2.24% |
01/10 | 300 | 304 | 297 | 303 | +1% | 20,600 | 12億7642万 | -2.88% |
01/09 | 300 | 300 | 298 | 300 | +0.67% | 12,900 | 12億6378万 | -3.85% |
01/05 | 303 | 303 | 298 | 298 | -2.3% | 9,100 | 12億5535万 | -4.49% |
01/04 | 302 | 305 | 297 | 305 | +0.99% | 12,000 | 12億8484万 | -2.24% |
2023 |
12/29 | 298 | 302 | 297 | 302 | +1.34% | 6,300 | 12億7221万 | -2.89% |
12/28 | 296 | 301 | 296 | 298 | +1.02% | 14,400 | 12億5535万 | -4.18% |
12/27 | 297 | 307 | 295 | 295 | -0.34% | 39,900 | 12億4272万 | -5.45% |
12/26 | 300 | 303 | 296 | 296 | -1% | 16,500 | 12億4693万 | -5.13% |
12/25 | 299 | 309 | 299 | 299 | -0.66% | 26,200 | 12億5957万 | -4.17% |
12/22 | 309 | 327 | 296 | 301 | -1.95% | 79,500 | 12億6799万 | -3.53% |
12/21 | 302 | 341 | 302 | 307 | +1.99% | 296,300 | 12億9327万 | -1.6% |
12/20 | 298 | 314 | 295 | 301 | +0.67% | 66,800 | 12億6799万 | -3.22% |
12/19 | 301 | 303 | 294 | 299 | 0% | 37,300 | 12億5957万 | -3.86% |
12/18 | 316 | 319 | 299 | 299 | -5.08% | 90,200 | 12億5957万 | -3.86% |
12/15 | 350 | 352 | 315 | 315 | -10.51% | 161,600 | 13億2697万 | +0.96% |
12/14 | 380 | 408 | 342 | 352 | -7.37% | 551,500 | 14億8284万 | +13.18% |
12/13 | 332 | 397 | 322 | 380 | +11.76% | 1,261,300 | 16億79万 | +22.98% |
12/13 | (空売り報告)UBS AG 800株(0.01%)-0.52%義務消失 |
12/12 | 361 | 373 | 331 | 340 | -9.57% | 524,200 | 14億3228万 | +11.11% |
12/12 | (空売り報告)UBS AG 22,600株(0.53%)-0.48% |
12/11 | 334 | 419 | 320 | 376 | +10.59% | 3,529,100 | 15億8394万 | +23.68% |
12/11 | (空売り報告)UBS AG 42,600株(1.01%)-0.14% |
12/08 | 303 | 370 | 303 | 340 | +14.48% | 2,757,500 | 14億3228万 | +12.96% |
12/08 | (空売り報告)UBS AG 48,600株(1.15%)新規 |
12/07 | 300 | 300 | 297 | 297 | -1% | 64,200 | 12億5114万 | -0.67% |
12/06 | 300 | 304 | 299 | 300 | 0% | 3,200 | 12億6378万 | +0.33% |
12/05 | 304 | 304 | 300 | 300 | -1.64% | 4,800 | 12億6378万 | +0.33% |
12/04 | 300 | 331 | 299 | 305 | +2.35% | 27,100 | 12億8484万 | +2.35% |
12/01 | 293 | 300 | 289 | 298 | +0.68% | 12,200 | 12億5535万 | 0% |
11/30 | 295 | 296 | 292 | 296 | +0.34% | 6,400 | 12億4693万 | -0.67% |