2020 |
12/10 | 1,130 | 1,131 | 1,045 | 1,055 | -6.64% | 37,600 | 62億1268万 | -14.85% |
12/09 | 1,179 | 1,179 | 1,126 | 1,130 | -3.91% | 15,600 | 66億5434万 | -10.39% |
12/08 | 1,166 | 1,176 | 1,118 | 1,176 | +0.86% | 19,100 | 69億2522万 | -7.91% |
12/07 | 1,180 | 1,202 | 1,111 | 1,166 | -2.02% | 31,400 | 68億6634万 | -9.75% |
12/04 | 1,090 | 1,197 | 1,073 | 1,190 | +8.78% | 33,500 | 70億767万 | -9.09% |
12/03 | 1,087 | 1,095 | 1,030 | 1,094 | +1.11% | 24,000 | 64億4234万 | -17.5% |
12/02 | 1,085 | 1,086 | 1,032 | 1,082 | +0.56% | 25,400 | 63億7168万 | -19.73% |
12/01 | 1,085 | 1,085 | 1,048 | 1,076 | +1.8% | 20,800 | 63億3634万 | -21.52% |
11/30 | 1,050 | 1,090 | 1,015 | 1,057 | +2.62% | 25,200 | 62億2446万 | -24.34% |
11/27 | 985 | 1,044 | 975 | 1,030 | +6.19% | 55,600 | 60億6546万 | -27.82% |
11/26 | 999 | 1,000 | 945 | 970 | -3.1% | 83,100 | 57億1213万 | -33.52% |
11/25 | 1,032 | 1,032 | 1,001 | 1,001 | -1.77% | 30,200 | 58億9468万 | -32.95% |
11/24 | 1,050 | 1,050 | 1,004 | 1,019 | -4.41% | 50,200 | 60億68万 | -33.18% |
11/20 | 1,092 | 1,092 | 1,050 | 1,066 | -0.28% | 25,500 | 62億7746万 | -31.36% |
11/19 | 1,060 | 1,090 | 1,030 | 1,069 | +1.33% | 31,300 | 62億9512万 | -32.3% |
11/18 | 1,060 | 1,108 | 1,005 | 1,055 | +2.43% | 76,200 | 62億1268万 | -34.39% |
11/17 | 1,145 | 1,160 | 1,002 | 1,030 | -8.85% | 140,800 | 60億6546万 | -37.16% |
11/16 | 1,216 | 1,250 | 1,111 | 1,130 | -15.42% | 165,200 | 66億5434万 | -32.46% |
11/13 | 1,350 | 1,470 | 1,336 | 1,336 | -23.04% | 260,000 | 78億6743万 | -21.69% |
11/12 | (IR情報)15:30 2020年9月期決算補足資料 |
11/12 | (IR情報)15:30 2020年9月期決算短信〔日本基準〕(非連結) |
11/12 | 1,735 | 1,765 | 1,734 | 1,736 | +0.06% | 20,800 | 102億2295万 | +0.29% |
11/11 | 1,635 | 1,755 | 1,600 | 1,735 | +6.12% | 24,900 | 102億1706万 | -0.34% |
11/10 | (IR情報)15:30 米Actifio社と一次代理店契約締結のお知らせ |
11/10 | 1,728 | 1,728 | 1,617 | 1,635 | -7.52% | 25,500 | 96億2818万 | -6.62% |
11/09 | 1,740 | 1,780 | 1,723 | 1,768 | +4% | 15,700 | 104億1139万 | +0.17% |
11/06 | 1,727 | 1,727 | 1,666 | 1,700 | +1.31% | 8,400 | 100億1096万 | -4.12% |
11/05 | 1,632 | 1,678 | 1,630 | 1,678 | +4.88% | 9,900 | 98億8140万 | -5.99% |
11/04 | 1,550 | 1,640 | 1,550 | 1,600 | +5.26% | 17,500 | 94億2208万 | -11.01% |
11/02 | 1,538 | 1,580 | 1,520 | 1,520 | -2.38% | 14,600 | 89億5097万 | -16.11% |
10/30 | 1,601 | 1,620 | 1,536 | 1,557 | -2.63% | 15,900 | 91億6886万 | -14.92% |
10/29 | 1,561 | 1,615 | 1,515 | 1,599 | -0.99% | 38,900 | 94億1619万 | -13.38% |
10/28 | 1,627 | 1,654 | 1,608 | 1,615 | -1.04% | 11,100 | 95億1041万 | -13.22% |
10/27 | 1,585 | 1,657 | 1,584 | 1,632 | -1.81% | 25,800 | 96億1052万 | -12.91% |
10/26 | 1,725 | 1,725 | 1,657 | 1,662 | -4.15% | 25,300 | 97億8718万 | -11.83% |
10/23 | 1,830 | 1,830 | 1,680 | 1,734 | -3.93% | 33,100 | 102億1117万 | -8.35% |
10/22 | 1,816 | 1,816 | 1,740 | 1,805 | -0.61% | 19,700 | 106億1917万 | -4.9% |
10/21 | 1,840 | 1,849 | 1,771 | 1,816 | -0.38% | 16,400 | 106億8389万 | -4.42% |
10/20 | 1,810 | 1,823 | 1,785 | 1,823 | +0.72% | 9,700 | 107億2507万 | -4.25% |
10/19 | 1,721 | 1,810 | 1,720 | 1,810 | +5.17% | 20,500 | 106億4859万 | -5.09% |
10/16 | 1,700 | 1,782 | 1,667 | 1,721 | +0.88% | 25,100 | 101億2498万 | -9.94% |
10/15 | 1,792 | 1,792 | 1,635 | 1,706 | -4.96% | 42,400 | 100億3673万 | -11.24% |
10/14 | 1,821 | 1,840 | 1,760 | 1,795 | -1.48% | 28,000 | 105億6034万 | -7.28% |
10/13 | 1,870 | 1,880 | 1,800 | 1,822 | -3.09% | 18,300 | 107億1919万 | -6.08% |
10/12 | 1,948 | 1,949 | 1,820 | 1,880 | -3.74% | 39,700 | 110億6041万 | -3.14% |
10/09 | 1,975 | 1,975 | 1,946 | 1,953 | -0.91% | 10,100 | 114億8988万 | +0.77% |
10/08 | 1,985 | 1,985 | 1,955 | 1,971 | -0.9% | 8,200 | 115億9578万 | +2.07% |
10/07 | 1,980 | 1,999 | 1,972 | 1,989 | +0.45% | 7,400 | 117億168万 | +3.54% |
10/06 | 2,019 | 2,019 | 1,966 | 1,980 | -1% | 8,600 | 116億4873万 | +3.66% |
10/05 | 1,951 | 2,000 | 1,918 | 2,000 | +1.94% | 15,000 | 117億6640万 | +5.15% |
10/02 | 2,018 | 2,018 | 1,940 | 1,962 | -1.85% | 20,900 | 115億4283万 | +3.59% |
09/30 | 2,001 | 2,001 | 1,950 | 1,999 | +0.6% | 14,100 | 117億6051万 | +5.94% |
09/29 | 2,059 | 2,059 | 1,986 | 1,987 | +0.97% | 11,200 | 116億8991万 | +5.75% |
09/28 | 2,020 | 2,040 | 1,954 | 1,968 | -0.15% | 23,800 | 115億7813万 | +5.07% |
09/25 | 1,956 | 1,999 | 1,951 | 1,971 | +0.51% | 8,800 | 115億9578万 | +5.68% |
09/24 | 1,972 | 2,029 | 1,931 | 1,961 | -0.71% | 19,900 | 113億4556万 | +5.54% |
09/23 | 1,946 | 1,988 | 1,930 | 1,975 | +2.33% | 17,700 | 114億2656万 | +6.53% |
09/18 | 1,910 | 1,935 | 1,886 | 1,930 | +1.58% | 12,000 | 111億6620万 | +4.72% |
09/17 | 1,875 | 1,919 | 1,856 | 1,900 | +2.7% | 13,900 | 109億9264万 | +3.83% |
09/16 | 1,830 | 1,870 | 1,828 | 1,850 | -1.33% | 14,400 | 107億336万 | +1.7% |
09/15 | 1,870 | 1,880 | 1,848 | 1,875 | +0.54% | 8,000 | 108億4800万 | +3.65% |
09/14 | 1,946 | 1,955 | 1,865 | 1,865 | -2.66% | 12,300 | 107億9014万 | +3.61% |
09/11 | 1,917 | 1,980 | 1,829 | 1,916 | +2.08% | 26,300 | 110億8520万 | +6.92% |
09/10 | 1,961 | 1,970 | 1,865 | 1,877 | -2.65% | 14,500 | 108億5957万 | +5.39% |
09/09 | 1,988 | 1,989 | 1,905 | 1,928 | -3.7% | 23,200 | 111億5463万 | +8.8% |
09/08 | 2,080 | 2,080 | 1,960 | 2,002 | -2.39% | 25,500 | 115億8277万 | +13.75% |
09/07 | 1,934 | 2,100 | 1,901 | 2,051 | +8.29% | 52,800 | 118億6626万 | +17.54% |
09/04 | 1,781 | 1,896 | 1,772 | 1,894 | +2.6% | 29,000 | 109億5792万 | +9.73% |
09/03 | 1,821 | 1,850 | 1,800 | 1,846 | +3.01% | 25,500 | 106億8021万 | +7.64% |
09/02 | 1,799 | 1,802 | 1,753 | 1,792 | +0.67% | 16,800 | 103億6779万 | +5.04% |
09/01 | 1,731 | 1,780 | 1,720 | 1,780 | +2.48% | 11,200 | 102億9836万 | +4.89% |
08/31 | 1,715 | 1,760 | 1,715 | 1,737 | +2.3% | 13,000 | 100億4958万 | +2.96% |
08/28 | 1,768 | 1,768 | 1,660 | 1,698 | -4.61% | 39,400 | 98億2394万 | +1.19% |
08/27 | 1,792 | 1,805 | 1,758 | 1,780 | -1.22% | 13,000 | 102億9836万 | +6.52% |
08/26 | 1,800 | 1,808 | 1,780 | 1,802 | +0.11% | 11,300 | 104億2565万 | +8.49% |
08/25 | 1,840 | 1,840 | 1,789 | 1,800 | -0.06% | 13,300 | 104億1408万 | +8.96% |
08/24 | 1,830 | 1,835 | 1,790 | 1,801 | -0.72% | 10,100 | 104億1986万 | +9.62% |
08/21 | 1,801 | 1,816 | 1,776 | 1,814 | +2.54% | 11,000 | 104億9507万 | +11.15% |
08/20 | 1,824 | 1,871 | 1,728 | 1,769 | -1.99% | 22,500 | 102億3472万 | +9.2% |
08/19 | 1,875 | 1,900 | 1,800 | 1,805 | -2.9% | 32,300 | 104億4300万 | +11.83% |
08/18 | 1,720 | 1,870 | 1,720 | 1,859 | +9.48% | 43,200 | 107億5543万 | +15.54% |
08/17 | 1,609 | 1,700 | 1,595 | 1,698 | +5.53% | 20,800 | 98億2394万 | +5.86% |
08/14 | 1,606 | 1,609 | 1,588 | 1,609 | -0.43% | 12,300 | 93億903万 | +0.25% |
08/13 | 1,620 | 1,629 | 1,598 | 1,616 | -0.43% | 23,400 | 93億4952万 | +0.37% |
08/12 | 1,642 | 1,648 | 1,613 | 1,623 | -1.16% | 12,200 | 93億9002万 | +0.74% |
08/11 | 1,550 | 1,700 | 1,550 | 1,642 | -0.48% | 45,000 | 94億9995万 | +2.18% |
08/07 | (IR情報)15:30 2020年9月期第3四半期決算短信〔日本基準〕(非連結) |
08/07 | (IR情報)15:30 2020年9月期第3四半期決算補足資料 |
08/07 | (IR情報)15:30 減損損失(特別損失)の計上に関するお知らせ |
08/07 | (IR情報)15:30 株主優待制度導入のお知らせ |
08/07 | 1,665 | 1,725 | 1,645 | 1,650 | 0% | 29,500 | 95億4624万 | +3% |
08/06 | 1,646 | 1,669 | 1,630 | 1,650 | +0.24% | 17,800 | 95億4624万 | +3.06% |
08/05 | 1,669 | 1,670 | 1,630 | 1,646 | +0.37% | 12,300 | 95億2309万 | +2.68% |
08/04 | 1,649 | 1,650 | 1,601 | 1,640 | +0.37% | 8,900 | 94億8838万 | +2.24% |
08/03 | 1,567 | 1,660 | 1,560 | 1,634 | +4.08% | 12,400 | 94億5367万 | +1.55% |
07/31 | 1,625 | 1,635 | 1,534 | 1,570 | -3.38% | 20,000 | 90億8339万 | -2.61% |
07/30 | 1,660 | 1,668 | 1,619 | 1,625 | +0.31% | 11,000 | 94億160万 | +0.37% |
07/29 | 1,575 | 1,620 | 1,561 | 1,620 | +3.45% | 11,800 | 93億7267万 | -0.74% |
07/28 | 1,535 | 1,610 | 1,535 | 1,566 | +2.89% | 20,400 | 90億6024万 | -4.92% |
07/27 | (IR情報)15:30 リモートデスクトップに対応した新製品「デルバイーR」発売のお知らせ |
07/27 | 1,506 | 1,580 | 1,506 | 1,522 | +1.13% | 13,300 | 88億568万 | -8.26% |
07/22 | 1,545 | 1,545 | 1,490 | 1,505 | -1.05% | 18,200 | 83億7863万 | -9.88% |
07/21 | 1,550 | 1,560 | 1,500 | 1,521 | -1.87% | 21,800 | 84億6771万 | -9.52% |
07/20 | 1,600 | 1,600 | 1,524 | 1,550 | -1.59% | 8,500 | 86億2916万 | -8.39% |
07/17 | 1,555 | 1,620 | 1,540 | 1,575 | +0.7% | 14,700 | 87億6834万 | -7.19% |
07/16 | 1,555 | 1,630 | 1,532 | 1,564 | +1.69% | 12,700 | 87億710万 | -8.22% |
07/15 | 1,516 | 1,583 | 1,516 | 1,538 | +1.79% | 14,300 | 85億6235万 | -9.69% |
07/14 | 1,650 | 1,650 | 1,511 | 1,511 | -6.79% | 31,100 | 84億1203万 | -11.27% |