2024 |
04/26 | 1,606 | 1,612 | 1,590 | 1,590 | -1.36% | 18,700 | 67億7565万 | -2.63% |
04/25 | 1,614 | 1,616 | 1,608 | 1,612 | +0.44% | 2,400 | 68億6940万 | -1.53% |
04/24 | 1,602 | 1,622 | 1,602 | 1,605 | +0.19% | 6,400 | 68億3957万 | -2.13% |
04/23 | 1,603 | 1,610 | 1,602 | 1,602 | +0.06% | 1,000 | 68億2679万 | -2.44% |
04/22 | 1,608 | 1,608 | 1,601 | 1,601 | 0% | 900 | 68億2253万 | -2.62% |
04/19 | 1,606 | 1,610 | 1,601 | 1,601 | -0.81% | 2,800 | 68億2253万 | -2.67% |
04/18 | 1,610 | 1,614 | 1,602 | 1,614 | +0.62% | 1,700 | 68億7793万 | -1.94% |
04/17 | 1,607 | 1,627 | 1,602 | 1,604 | -0.06% | 2,400 | 68億3531万 | -2.61% |
04/16 | 1,622 | 1,645 | 1,605 | 1,605 | -1.23% | 3,300 | 68億3957万 | -2.61% |
04/15 | 1,635 | 1,635 | 1,621 | 1,625 | -1.22% | 3,000 | 69億2480万 | -1.4% |
04/12 | 1,641 | 1,647 | 1,629 | 1,645 | +0.24% | 3,900 | 70億1003万 | -0.18% |
04/11 | 1,631 | 1,645 | 1,631 | 1,641 | +0.61% | 2,400 | 69億9299万 | -0.42% |
04/10 | 1,637 | 1,637 | 1,628 | 1,631 | -0.37% | 2,300 | 69億5037万 | -0.97% |
04/09 | 1,627 | 1,637 | 1,627 | 1,637 | +0.37% | 2,100 | 69億7594万 | -0.61% |
04/08 | 1,631 | 1,631 | 1,626 | 1,631 | -0.06% | 2,000 | 69億5037万 | -0.91% |
04/05 | 1,632 | 1,639 | 1,630 | 1,632 | -1.75% | 2,300 | 69億5463万 | -0.85% |
04/04 | 1,648 | 1,661 | 1,639 | 1,661 | +1.59% | 3,200 | 70億7821万 | +0.97% |
04/03 | 1,625 | 1,660 | 1,618 | 1,635 | +0.31% | 6,000 | 69億6742万 | -0.55% |
04/02 | 1,640 | 1,643 | 1,630 | 1,630 | -1.15% | 2,700 | 69億4611万 | -0.79% |
04/01 | 1,650 | 1,660 | 1,644 | 1,649 | 0% | 3,200 | 70億2708万 | +0.43% |
03/29 | 1,638 | 1,649 | 1,637 | 1,649 | +0.06% | 2,600 | 70億2708万 | +0.49% |
03/28 | 1,671 | 1,680 | 1,648 | 1,648 | -3.06% | 12,900 | 70億2282万 | +0.49% |
03/27 | 1,700 | 1,700 | 1,682 | 1,700 | 0% | 8,800 | 72億4441万 | +3.72% |
03/26 | 1,698 | 1,700 | 1,683 | 1,700 | +1.07% | 3,500 | 72億4441万 | +3.91% |
03/25 | 1,687 | 1,697 | 1,682 | 1,682 | -0.3% | 8,300 | 71億6770万 | +3% |
03/22 | 1,689 | 1,695 | 1,687 | 1,687 | 0% | 4,400 | 71億8901万 | +3.5% |
03/21 | 1,667 | 1,696 | 1,667 | 1,687 | +1.5% | 5,300 | 71億8901万 | +3.75% |
03/19 | 1,634 | 1,666 | 1,634 | 1,662 | +1.71% | 7,400 | 70億8248万 | +2.4% |
03/18 | 1,640 | 1,647 | 1,634 | 1,634 | +0.25% | 4,100 | 69億6316万 | +0.8% |
03/15 | 1,630 | 1,630 | 1,626 | 1,630 | -0.24% | 2,300 | 69億4611万 | +0.62% |
03/14 | 1,620 | 1,634 | 1,620 | 1,634 | -0.12% | 2,100 | 69億6316万 | +0.93% |
03/13 | 1,631 | 1,639 | 1,616 | 1,636 | +0.43% | 4,400 | 69億7168万 | +1.05% |
03/12 | 1,617 | 1,629 | 1,617 | 1,629 | +0.8% | 1,100 | 69億4185万 | +0.74% |
03/11 | 1,617 | 1,631 | 1,615 | 1,616 | -0.06% | 7,100 | 68億8645万 | 0% |
03/08 | 1,630 | 1,630 | 1,613 | 1,617 | -1.04% | 4,700 | 68億9071万 | +0.06% |
03/07 | 1,635 | 1,640 | 1,617 | 1,634 | -0.12% | 8,000 | 69億6316万 | +1.18% |
03/06 | 1,614 | 1,636 | 1,614 | 1,636 | +0.8% | 3,700 | 69億7168万 | +1.43% |
03/05 | 1,615 | 1,637 | 1,615 | 1,623 | +0.37% | 2,600 | 69億1628万 | +0.68% |
03/04 | 1,615 | 1,627 | 1,607 | 1,617 | +0.37% | 5,100 | 68億9071万 | +0.31% |
03/01 | 1,603 | 1,620 | 1,603 | 1,611 | -0.56% | 4,100 | 68億6514万 | 0% |
02/29 | 1,624 | 1,629 | 1,616 | 1,620 | -0.25% | 3,400 | 69億350万 | +0.56% |
02/28 | 1,610 | 1,638 | 1,610 | 1,624 | +0.12% | 6,700 | 69億2054万 | +0.87% |
02/27 | 1,610 | 1,641 | 1,610 | 1,622 | +0.5% | 4,500 | 69億1202万 | +0.81% |
02/26 | 1,638 | 1,638 | 1,614 | 1,614 | -0.25% | 4,300 | 68億7793万 | +0.37% |
02/22 | 1,626 | 1,632 | 1,618 | 1,618 | -0.49% | 3,800 | 68億9497万 | +0.68% |
02/21 | 1,617 | 1,645 | 1,617 | 1,626 | 0% | 3,500 | 69億2906万 | +1.25% |
02/20 | 1,622 | 1,636 | 1,617 | 1,626 | +0.68% | 2,400 | 69億2906万 | +1.25% |
02/19 | 1,606 | 1,619 | 1,600 | 1,615 | -0.06% | 2,900 | 68億8219万 | +0.62% |
02/16 | 1,606 | 1,623 | 1,593 | 1,616 | +0.62% | 3,500 | 68億8645万 | +0.69% |
02/15 | 1,610 | 1,617 | 1,595 | 1,606 | -0.12% | 8,700 | 68億4384万 | +0.06% |
02/14 | 1,609 | 1,617 | 1,602 | 1,608 | -0.06% | 5,700 | 68億5236万 | +0.19% |
02/13 | 1,626 | 1,626 | 1,606 | 1,609 | -0.12% | 5,200 | 68億5662万 | +0.19% |
02/09 | 1,611 | 1,629 | 1,606 | 1,611 | +0.06% | 4,600 | 68億6514万 | +0.37% |
02/08 | 1,627 | 1,627 | 1,610 | 1,610 | +0.31% | 3,300 | 68億6088万 | +0.37% |
02/07 | 1,623 | 1,623 | 1,601 | 1,605 | -1.11% | 4,100 | 68億3957万 | +0.19% |
02/06 | 1,614 | 1,629 | 1,606 | 1,623 | +1.56% | 3,400 | 69億1628万 | +1.37% |
02/05 | 1,619 | 1,622 | 1,598 | 1,598 | -0.44% | 15,700 | 68億974万 | -0.06% |
02/02 | 1,598 | 1,613 | 1,597 | 1,605 | +0.44% | 4,100 | 68億3957万 | +0.5% |
02/01 | 1,610 | 1,614 | 1,597 | 1,598 | -0.19% | 13,800 | 68億974万 | +0.19% |
01/31 | (IR情報)15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
01/31 | 1,592 | 1,612 | 1,592 | 1,601 | +0.76% | 5,100 | 68億2253万 | +0.38% |
01/30 | 1,630 | 1,634 | 1,589 | 1,589 | -1.3% | 28,300 | 67億7139万 | -0.38% |
01/29 | 1,628 | 1,628 | 1,608 | 1,610 | +0.19% | 2,900 | 68億6088万 | +0.94% |
01/26 | 1,610 | 1,622 | 1,605 | 1,607 | -0.25% | 5,300 | 68億4810万 | +0.75% |
01/25 | 1,608 | 1,628 | 1,604 | 1,611 | +0.5% | 7,300 | 68億6514万 | +0.94% |
01/24 | 1,600 | 1,612 | 1,600 | 1,603 | +0.25% | 4,200 | 68億3105万 | +0.44% |
01/23 | 1,609 | 1,610 | 1,599 | 1,599 | 0% | 6,200 | 68億1401万 | +0.13% |
01/22 | 1,590 | 1,609 | 1,590 | 1,599 | +0.5% | 5,600 | 68億1401万 | +0.13% |
01/19 | 1,593 | 1,600 | 1,591 | 1,591 | -0.19% | 2,600 | 67億7991万 | -0.44% |
01/18 | 1,600 | 1,606 | 1,594 | 1,594 | -0.5% | 6,400 | 67億9270万 | -0.31% |
01/17 | 1,601 | 1,613 | 1,600 | 1,602 | -0.31% | 5,000 | 68億2679万 | +0.06% |
01/16 | 1,618 | 1,618 | 1,602 | 1,607 | -0.56% | 4,200 | 68億4810万 | +0.31% |
01/15 | 1,615 | 1,621 | 1,613 | 1,616 | +0.06% | 5,300 | 68億8645万 | +0.81% |
01/12 | 1,615 | 1,622 | 1,613 | 1,615 | 0% | 3,400 | 68億8219万 | +0.75% |
01/11 | 1,615 | 1,623 | 1,613 | 1,615 | +0.25% | 4,400 | 68億8219万 | +0.75% |
01/10 | 1,607 | 1,622 | 1,605 | 1,611 | -0.06% | 3,600 | 68億6514万 | +0.5% |
01/09 | 1,614 | 1,616 | 1,603 | 1,612 | +0.75% | 5,800 | 68億6940万 | +0.5% |
01/05 | 1,591 | 1,615 | 1,590 | 1,600 | +0.88% | 12,100 | 68億1827万 | -0.31% |
01/04 | 1,580 | 1,590 | 1,577 | 1,586 | +1.6% | 5,300 | 67億5861万 | -1.25% |
2023 |
12/29 | 1,575 | 1,577 | 1,558 | 1,561 | -0.89% | 3,900 | 66億5207万 | -2.92% |
12/28 | 1,566 | 1,579 | 1,557 | 1,575 | +0.57% | 3,900 | 67億1173万 | -2.23% |
12/27 | 1,552 | 1,570 | 1,552 | 1,566 | +0.9% | 6,300 | 66億7338万 | -2.97% |
12/26 | 1,567 | 1,569 | 1,550 | 1,552 | -0.77% | 12,600 | 66億1372万 | -3.96% |
12/25 | 1,577 | 1,580 | 1,557 | 1,564 | -1.14% | 13,200 | 66億6486万 | -3.4% |
12/22 | 1,600 | 1,600 | 1,577 | 1,582 | -1.13% | 17,100 | 67億4156万 | -2.41% |
12/21 | 1,606 | 1,607 | 1,600 | 1,600 | -0.37% | 4,600 | 68億1827万 | -1.36% |
12/20 | 1,611 | 1,613 | 1,606 | 1,606 | -0.37% | 3,800 | 68億4384万 | -1.05% |
12/19 | 1,616 | 1,616 | 1,612 | 1,612 | -0.12% | 1,300 | 68億6940万 | -0.74% |
12/18 | 1,618 | 1,618 | 1,611 | 1,614 | -0.19% | 1,000 | 68億7793万 | -0.62% |
12/15 | 1,619 | 1,620 | 1,613 | 1,617 | -0.12% | 5,000 | 68億9071万 | -0.43% |
12/14 | 1,619 | 1,623 | 1,615 | 1,619 | +0.06% | 2,200 | 68億9923万 | -0.37% |
12/13 | 1,620 | 1,622 | 1,618 | 1,618 | -0.12% | 3,100 | 68億9497万 | -0.43% |
12/12 | 1,623 | 1,624 | 1,619 | 1,620 | -0.06% | 4,600 | 69億350万 | -0.31% |
12/11 | 1,634 | 1,634 | 1,619 | 1,621 | -0.73% | 5,100 | 69億776万 | -0.37% |
12/08 | 1,656 | 1,656 | 1,628 | 1,633 | +0.49% | 7,400 | 69億5889万 | +0.25% |
12/07 | 1,640 | 1,640 | 1,620 | 1,625 | -0.55% | 3,900 | 69億2480万 | -0.43% |
12/06 | 1,613 | 1,649 | 1,613 | 1,634 | +1.11% | 17,200 | 69億6316万 | +0.06% |
12/05 | 1,616 | 1,625 | 1,616 | 1,616 | -0.06% | 2,200 | 68億8645万 | -1.04% |
12/04 | 1,620 | 1,628 | 1,616 | 1,617 | -0.43% | 5,200 | 68億9071万 | -1.34% |
12/01 | 1,622 | 1,632 | 1,621 | 1,624 | +0.12% | 1,100 | 69億2054万 | -1.22% |
11/30 | 1,626 | 1,635 | 1,622 | 1,622 | -0.49% | 3,900 | 69億1202万 | -1.7% |