2024 |
01/22 | 586 | 597 | 584 | 592 | +1.54% | 13,600 | 127億479万 | +2.96% |
01/19 | 588 | 589 | 576 | 583 | 0% | 15,400 | 125億1164万 | +1.75% |
01/18 | 572 | 588 | 572 | 583 | +1.75% | 20,200 | 125億1164万 | +1.75% |
01/17 | 593 | 598 | 572 | 573 | -1.72% | 18,800 | 122億9703万 | +0.17% |
01/16 | 607 | 607 | 579 | 583 | -3% | 41,900 | 125億1164万 | +1.92% |
01/15 | 590 | 601 | 587 | 601 | +2.56% | 27,200 | 128億9794万 | +5.25% |
01/12 | 601 | 603 | 580 | 586 | -3.14% | 37,000 | 125億7602万 | +2.99% |
01/11 | 611 | 611 | 597 | 605 | +0.33% | 22,600 | 129億8378万 | +6.33% |
01/10 | 592 | 611 | 591 | 603 | +2.03% | 20,900 | 129億4086万 | +5.98% |
01/09 | 581 | 593 | 581 | 591 | +1.72% | 14,300 | 126億8333万 | +3.87% |
01/05 | 575 | 589 | 575 | 581 | +0.69% | 8,100 | 124億6872万 | +1.93% |
01/04 | 583 | 584 | 566 | 577 | -1.7% | 23,500 | 123億8288万 | +1.05% |
2023 |
12/29 | 577 | 587 | 575 | 587 | +0.34% | 15,900 | 125億9748万 | +2.62% |
12/28 | 572 | 586 | 556 | 585 | +1.74% | 28,600 | 125億5456万 | +1.92% |
12/27 | 548 | 588 | 548 | 575 | +4.93% | 54,600 | 123億3996万 | 0% |
12/26 | 544 | 551 | 539 | 548 | +0.37% | 50,900 | 117億6051万 | -5.03% |
12/26 | (空売り報告)モルガン・スタンレーMUFG証券 310,049株(1.44%)-0.09% |
12/25 | 569 | 569 | 545 | 546 | -2.15% | 29,600 | 117億1759万 | -5.86% |
12/22 | 550 | 561 | 550 | 558 | +2.39% | 18,100 | 119億7512万 | -4.45% |
12/21 | 551 | 554 | 545 | 545 | -1.8% | 21,600 | 116億9613万 | -7.16% |
12/20 | 564 | 570 | 555 | 555 | -3.31% | 30,300 | 119億1074万 | -6.25% |
12/19 | 572 | 574 | 561 | 574 | +0.7% | 12,900 | 123億1849万 | -3.69% |
12/18 | 551 | 573 | 540 | 570 | +2.15% | 41,100 | 122億3265万 | -5.16% |
12/18 | (空売り報告)モルガン・スタンレーMUFG証券 329,549株(1.53%)-0.07% |
12/15 | 564 | 565 | 556 | 558 | +1.82% | 29,500 | 119億7512万 | -7.77% |
12/14 | 564 | 569 | 541 | 548 | -2.32% | 32,600 | 117億6051万 | -10.31% |
12/13 | 556 | 567 | 556 | 561 | +1.45% | 9,400 | 120億3950万 | -8.93% |
12/12 | 573 | 573 | 546 | 553 | -2.64% | 29,000 | 118億6782万 | -11.09% |
12/11 | 569 | 573 | 565 | 568 | +0.71% | 17,900 | 121億8973万 | -9.55% |
12/08 | 570 | 570 | 560 | 564 | -1.23% | 68,400 | 121億389万 | -11.04% |
12/07 | 570 | 579 | 570 | 571 | +0.18% | 18,600 | 122億5411万 | -10.64% |
12/06 | 557 | 581 | 555 | 570 | +2.33% | 25,500 | 122億3265万 | -11.35% |
12/05 | 578 | 579 | 557 | 557 | -4.3% | 27,100 | 119億5366万 | -14.04% |
12/04 | 589 | 589 | 580 | 582 | -1.52% | 13,500 | 124億9018万 | -10.87% |
12/01 | 604 | 606 | 586 | 591 | -2.8% | 25,700 | 126億8333万 | -10.05% |
11/30 | 605 | 609 | 600 | 608 | +0.16% | 15,500 | 130億4816万 | -7.88% |
11/29 | 605 | 620 | 605 | 607 | -0.82% | 19,200 | 130億2670万 | -8.45% |
11/28 | 621 | 621 | 604 | 612 | -0.49% | 27,500 | 131億3400万 | -7.97% |
11/27 | 633 | 633 | 615 | 615 | -1.76% | 32,900 | 131億9839万 | -8.07% |
11/24 | 626 | 634 | 620 | 626 | +0.32% | 19,700 | 134億3446万 | -6.85% |
11/22 | 621 | 633 | 618 | 624 | -0.16% | 14,700 | 133億9153万 | -7.56% |
11/21 | 626 | 632 | 617 | 625 | +0.32% | 24,300 | 134億1300万 | -7.82% |
11/20 | 628 | 645 | 621 | 623 | -1.74% | 22,100 | 133億7007万 | -8.38% |
11/17 | 622 | 642 | 617 | 634 | +0.79% | 27,000 | 136億614万 | -7.31% |
11/16 | 661 | 661 | 611 | 629 | -5.7% | 68,800 | 134億9884万 | -8.58% |
11/15 | 650 | 676 | 634 | 667 | -1.04% | 47,000 | 143億1435万 | -3.61% |
11/14 | (IR情報)15:00 2023年12月期第3四半期決算説明資料 |
11/14 | (IR情報)15:00 2023年12月期第3四半期決算短信〔日本基準〕(連結) |
11/14 | 682 | 689 | 673 | 674 | -1.03% | 18,900 | 144億6457万 | -3.02% |
11/13 | 692 | 692 | 677 | 681 | -0.87% | 11,600 | 146億1480万 | -2.16% |
11/10 | 682 | 687 | 667 | 687 | -0.72% | 13,300 | 147億4356万 | -1.43% |
11/09 | 680 | 697 | 673 | 692 | +1.76% | 15,000 | 148億5087万 | -0.72% |
11/08 | 708 | 708 | 678 | 680 | -2.86% | 16,100 | 145億9334万 | -2.58% |
11/07 | 716 | 716 | 699 | 700 | -2.23% | 9,500 | 150億2256万 | +0.14% |
11/06 | 720 | 720 | 703 | 716 | +1.56% | 26,600 | 153億6593万 | +2.14% |
11/02 | 699 | 711 | 699 | 705 | +0.86% | 8,700 | 151億2986万 | +0.43% |
11/01 | 691 | 701 | 687 | 699 | +2.64% | 16,900 | 150億109万 | -0.71% |
10/31 | 694 | 701 | 675 | 681 | -1.3% | 17,900 | 146億1480万 | -3.4% |
10/30 | 689 | 690 | 661 | 690 | +0.15% | 54,200 | 148億795万 | -2.54% |
10/27 | 657 | 689 | 657 | 689 | +4.24% | 13,900 | 147億8649万 | -2.96% |
10/26 | 670 | 677 | 657 | 661 | -2.07% | 23,400 | 141億8558万 | -7.03% |
10/25 | 687 | 687 | 672 | 675 | +0.15% | 13,400 | 144億8604万 | -5.46% |
10/24 | 662 | 686 | 644 | 674 | +0.9% | 35,900 | 144億6457万 | -6% |
10/23 | 698 | 698 | 668 | 668 | -4.3% | 27,700 | 143億3581万 | -7.35% |
10/20 | 693 | 699 | 686 | 698 | +0.72% | 8,600 | 149億7963万 | -3.59% |
10/19 | 692 | 697 | 687 | 693 | -1.56% | 9,700 | 148億7233万 | -4.41% |
10/18 | 699 | 704 | 690 | 704 | +0.86% | 14,600 | 151億840万 | -3.3% |
10/17 | 688 | 704 | 688 | 698 | +1.6% | 6,700 | 149億7963万 | -4.38% |
10/16 | 696 | 699 | 686 | 687 | -3.24% | 17,300 | 147億4356万 | -6.15% |
10/13 | 734 | 734 | 707 | 710 | -3.27% | 9,600 | 152億3716万 | -3.53% |
10/12 | 747 | 747 | 730 | 734 | -0.81% | 11,200 | 157億5222万 | -0.68% |
10/11 | 729 | 749 | 729 | 740 | +0.82% | 25,200 | 158億8099万 | -0.27% |
10/10 | 710 | 766 | 710 | 734 | +3.82% | 99,600 | 157億5222万 | -1.34% |
10/10 | (IR情報)8:30 持分法適用関連会社の異動(株式譲渡)に関するお知らせ |
10/06 | 706 | 716 | 700 | 707 | +0.14% | 12,600 | 151億7278万 | -5.23% |
10/05 | 693 | 709 | 693 | 706 | +2.47% | 19,500 | 151億5132万 | -5.74% |
10/04 | 686 | 701 | 686 | 689 | -2.68% | 24,700 | 147億8649万 | -8.38% |
10/03 | 718 | 718 | 705 | 708 | -1.39% | 14,700 | 151億9424万 | -6.35% |
10/02 | 741 | 748 | 718 | 718 | -2.45% | 17,300 | 154億885万 | -5.28% |
09/29 | 741 | 748 | 732 | 736 | -0.41% | 17,800 | 157億9514万 | -3.16% |
09/28 | 749 | 754 | 732 | 739 | -1.99% | 21,300 | 158億5953万 | -2.89% |
09/28 | (空売り報告)モルガン・スタンレーMUFG証券 343,849株(1.6%)+0.01% |
09/27 | 728 | 754 | 723 | 754 | +2.72% | 19,600 | 161億8144万 | -0.92% |
09/26 | 748 | 748 | 732 | 734 | -2.13% | 15,200 | 157億5222万 | -3.55% |
09/25 | 767 | 767 | 742 | 750 | +1.76% | 27,200 | 160億9560万 | -1.57% |
09/22 | 720 | 743 | 720 | 737 | +1.8% | 15,400 | 158億1660万 | -3.28% |
09/21 | 734 | 739 | 723 | 724 | -1.5% | 10,400 | 155億3761万 | -4.99% |
09/20 | 755 | 757 | 735 | 735 | -2.78% | 24,300 | 157億7368万 | -3.54% |
09/19 | 762 | 770 | 746 | 756 | -1.95% | 21,600 | 162億2436万 | -0.92% |
09/15 | 746 | 782 | 744 | 771 | +4.33% | 61,500 | 165億4627万 | +1.05% |
09/14 | 735 | 744 | 727 | 739 | +1.93% | 19,200 | 158億5953万 | -3.15% |
09/13 | 765 | 765 | 725 | 725 | -5.23% | 44,100 | 155億5908万 | -5.23% |
09/12 | 750 | 765 | 750 | 765 | +2.41% | 6,400 | 164億1751万 | -0.26% |
09/11 | 760 | 761 | 742 | 747 | -1.19% | 10,800 | 160億3121万 | -2.61% |
09/08 | 759 | 772 | 755 | 756 | -2.33% | 25,600 | 162億2436万 | -1.69% |
09/07 | 790 | 790 | 769 | 774 | -2.64% | 22,400 | 166億1065万 | +0.65% |
09/06 | 810 | 813 | 793 | 795 | -1.85% | 13,200 | 170億6133万 | +3.11% |
09/05 | 797 | 810 | 790 | 810 | +1.63% | 19,100 | 173億8324万 | +4.92% |
09/04 | 780 | 797 | 775 | 797 | +1.79% | 19,000 | 171億425万 | +3.1% |
09/01 | 778 | 783 | 769 | 783 | +0.64% | 25,700 | 168億380万 | +1.16% |
08/31 | 775 | 778 | 764 | 778 | 0% | 16,700 | 166億9650万 | +0.13% |
08/30 | 791 | 791 | 772 | 778 | -1.14% | 17,600 | 166億9650万 | -0.13% |
08/29 | 759 | 787 | 759 | 787 | +3.69% | 23,700 | 168億8964万 | +0.64% |
08/28 | 769 | 775 | 750 | 759 | -0.52% | 16,400 | 162億8874万 | -3.19% |
08/25 | 769 | 777 | 760 | 763 | -0.78% | 13,400 | 163億7459万 | -3.05% |
08/24 | 748 | 769 | 748 | 769 | +2.67% | 21,700 | 165億335万 | -2.66% |