| 2022 |
| 04/12 | 3,100 | 3,105 | 3,040 | 3,050 | -1.61% | 623,000 | 7320億 | -0.07% |
| 04/11 | 3,165 | 3,190 | 3,095 | 3,100 | -2.67% | 518,500 | 7440億 | +1.87% |
| 04/08 | 3,225 | 3,245 | 3,155 | 3,185 | -0.78% | 682,700 | 7644億 | +4.98% |
| 04/07 | 3,225 | 3,250 | 3,190 | 3,210 | -1.98% | 587,400 | 7704億 | +6.19% |
| 04/06 | 3,265 | 3,290 | 3,220 | 3,275 | -0.91% | 702,800 | 7860億 | +8.7% |
| 04/05 | 3,325 | 3,335 | 3,250 | 3,305 | -0.3% | 710,900 | 7932億 | +10.06% |
| 04/04 | 3,250 | 3,320 | 3,250 | 3,315 | +2.47% | 710,300 | 7956億 | +10.91% |
| 04/01 | 3,210 | 3,260 | 3,150 | 3,235 | +3.03% | 884,900 | 7764億 | +8.78% |
| 03/31 | 3,180 | 3,200 | 3,135 | 3,140 | -1.88% | 606,300 | 7536億 | +6.08% |
| 03/30 | 3,180 | 3,205 | 3,150 | 3,200 | +1.27% | 798,500 | 7680億 | +8.51% |
| 03/29 | 3,110 | 3,200 | 3,100 | 3,160 | +2.27% | 681,100 | 7584億 | +7.59% |
| 03/28 | 3,080 | 3,105 | 3,050 | 3,090 | -0.16% | 554,000 | 7416億 | +5.5% |
| 03/25 | 3,095 | 3,110 | 3,070 | 3,095 | +1.31% | 579,200 | 7428億 | +5.92% |
| 03/24 | 3,050 | 3,075 | 3,000 | 3,055 | -0.33% | 697,600 | 7332億 | +4.69% |
| 03/23 | 3,045 | 3,075 | 2,994 | 3,065 | +4.07% | 871,000 | 7356億 | +5.18% |
| 03/22 | 2,985 | 2,988 | 2,930 | 2,945 | -1.11% | 955,300 | 7068億 | +1.17% |
| 03/18 | 2,947 | 2,982 | 2,920 | 2,978 | +1.78% | 1,258,500 | 7147億2000万 | +2.16% |
| 03/17 | 2,941 | 2,942 | 2,894 | 2,926 | +1.53% | 887,800 | 7022億4000万 | +0.34% |
| 03/16 | 2,897 | 2,900 | 2,867 | 2,882 | +0.03% | 822,000 | 6916億8000万 | -1.17% |
| 03/15 | 2,867 | 2,904 | 2,855 | 2,881 | +0.91% | 669,700 | 6914億4000万 | -1.3% |
| 03/14 | 2,810 | 2,867 | 2,798 | 2,855 | +1.6% | 634,000 | 6852億 | -2.39% |
| 03/11 | 2,849 | 2,871 | 2,804 | 2,810 | -3% | 967,700 | 6744億 | -4.13% |
| 03/10 | 2,912 | 2,917 | 2,872 | 2,897 | +2.77% | 720,800 | 6952億8000万 | -1.4% |
| 03/09 | 2,852 | 2,863 | 2,804 | 2,819 | +0.11% | 676,000 | 6765億6000万 | -4.25% |
| 03/08 | 2,791 | 2,870 | 2,784 | 2,816 | -0.88% | 772,600 | 6758億4000万 | -4.74% |
| 03/07 | 2,830 | 2,863 | 2,791 | 2,841 | -0.94% | 873,300 | 6818億4000万 | -4.21% |
| 03/04 | 2,897 | 2,914 | 2,846 | 2,868 | -1.92% | 825,800 | 6883億2000万 | -3.63% |
| 03/03 | 2,969 | 2,970 | 2,919 | 2,924 | -0.48% | 627,400 | 7017億6000万 | -2.27% |
| 03/02 | 2,920 | 2,958 | 2,909 | 2,938 | -3.36% | 827,600 | 7051億2000万 | -2.23% |
| 03/01 | 2,995 | 3,065 | 2,971 | 3,040 | +2.74% | 729,500 | 7296億 | +0.6% |
| 02/28 | 2,900 | 2,962 | 2,891 | 2,959 | +1.3% | 752,400 | 7101億6000万 | -2.54% |
| 02/25 | 2,951 | 2,951 | 2,877 | 2,921 | +1.32% | 535,400 | 7010億4000万 | -4.26% |
| 02/24 | 2,840 | 2,886 | 2,830 | 2,883 | +0.03% | 498,400 | 6919億2000万 | -6.03% |
| 02/22 | 2,859 | 2,888 | 2,837 | 2,882 | -0.86% | 450,300 | 6916億8000万 | -6.7% |
| 02/21 | 2,883 | 2,920 | 2,851 | 2,907 | -1.19% | 389,500 | 6976億8000万 | -6.56% |
| 02/18 | 2,879 | 2,945 | 2,866 | 2,942 | +0.62% | 638,200 | 7060億8000万 | -6.07% |
| 02/17 | 2,978 | 2,987 | 2,912 | 2,924 | -2.21% | 712,900 | 7017億6000万 | -7.26% |
| 02/16 | 3,010 | 3,010 | 2,969 | 2,990 | +0.91% | 464,000 | 7176億 | -5.92% |
| 02/15 | 2,974 | 2,996 | 2,942 | 2,963 | -0.7% | 466,100 | 7111億2000万 | -7.32% |
| 02/14 | 2,989 | 3,005 | 2,955 | 2,984 | -1.84% | 864,200 | 7161億6000万 | -7.33% |
| 02/10 | 3,025 | 3,055 | 3,010 | 3,040 | +0.66% | 567,900 | 7296億 | -6.26% |
| 02/09 | 2,965 | 3,020 | 2,931 | 3,020 | +3.21% | 814,200 | 7248億 | -7.53% |
| 02/08 | 2,950 | 2,974 | 2,923 | 2,926 | -0.68% | 611,600 | 7022億4000万 | -11.23% |
| 02/07 | 3,010 | 3,015 | 2,940 | 2,946 | -2.77% | 730,100 | 7070億4000万 | -11.45% |
| 02/04 | 2,995 | 3,050 | 2,977 | 3,030 | +0.66% | 751,100 | 7272億 | -9.79% |
| 02/03 | 2,950 | 3,025 | 2,948 | 3,010 | +0.97% | 1,128,500 | 7224億 | -11.1% |
| 02/02 | 2,980 | 3,055 | 2,954 | 2,981 | -2.1% | 2,122,600 | 7154億4000万 | -12.63% |
| 02/01 | 13:00 2021年度(2022年3月期)第3四半期決算説明会資料 |
| 02/01 | 13:00 2022年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/01 | 3,180 | 3,350 | 2,874 | 3,045 | -2.09% | 2,508,200 | 7308億 | -11.48% |
| 01/31 | 3,055 | 3,125 | 3,035 | 3,110 | +0.81% | 627,000 | 7464億 | -10.35% |
| 01/28 | 3,115 | 3,130 | 3,050 | 3,085 | +0.33% | 618,400 | 7404億 | -11.76% |
| 01/27 | 3,265 | 3,270 | 3,065 | 3,075 | -5.82% | 732,100 | 7380億 | -12.74% |
| 01/26 | 3,220 | 3,290 | 3,205 | 3,265 | +0.46% | 524,700 | 7836億 | -8.03% |
| 01/25 | 3,340 | 3,340 | 3,235 | 3,250 | -3.27% | 494,700 | 7800億 | -8.91% |
| 01/24 | 3,375 | 3,375 | 3,325 | 3,360 | -1.03% | 477,500 | 8064億 | -6.48% |
| 01/21 | 3,300 | 3,405 | 3,300 | 3,395 | +1.49% | 618,800 | 8148億 | -6.03% |
| 01/20 | 3,300 | 3,360 | 3,265 | 3,345 | +0.3% | 631,500 | 8028億 | -7.88% |
| 01/19 | 3,365 | 3,395 | 3,320 | 3,335 | -2.34% | 491,800 | 8004億 | -8.68% |
| 01/18 | 3,455 | 3,460 | 3,390 | 3,415 | -0.29% | 366,700 | 8196億 | -7% |
| 01/17 | 3,415 | 3,445 | 3,400 | 3,425 | -0.15% | 271,600 | 8220億 | -7.26% |
| 01/14 | 3,420 | 3,465 | 3,390 | 3,430 | -1.01% | 567,700 | 8232億 | -7.52% |
| 01/13 | 3,535 | 3,545 | 3,460 | 3,465 | -2.81% | 569,600 | 8316億 | -7% |
| 01/12 | 3,475 | 3,575 | 3,470 | 3,565 | +3.18% | 545,200 | 8556億 | -4.55% |
| 01/11 | 3,530 | 3,540 | 3,435 | 3,455 | -2.81% | 490,200 | 8292億 | -7.69% |
| 01/07 | 3,595 | 3,605 | 3,510 | 3,555 | +0.57% | 562,100 | 8532億 | -5.2% |
| 01/06 | 3,520 | 3,605 | 3,505 | 3,535 | -2.75% | 498,900 | 8484億 | -5.91% |
| 01/05 | 3,720 | 3,740 | 3,630 | 3,635 | -3.45% | 448,000 | 8724億 | -3.4% |
| 01/04 | 3,755 | 3,770 | 3,720 | 3,765 | +1.76% | 290,500 | 9036億 | -0.05% |
| 2021 |
| 12/30 | 3,735 | 3,740 | 3,695 | 3,700 | -0.94% | 173,100 | 8880億 | -1.8% |
| 12/29 | 3,685 | 3,740 | 3,680 | 3,735 | +0.67% | 245,900 | 8964億 | -0.95% |
| 12/28 | 3,685 | 3,725 | 3,675 | 3,710 | +1.09% | 247,100 | 8904億 | -1.67% |
| 12/27 | 3,685 | 3,695 | 3,630 | 3,670 | -0.27% | 230,800 | 8808億 | -2.86% |
| 12/24 | 3,755 | 3,755 | 3,670 | 3,680 | -2.13% | 325,100 | 8832億 | -2.67% |
| 12/23 | 3,820 | 3,825 | 3,755 | 3,760 | -0.79% | 320,500 | 9024億 | -0.58% |
| 12/22 | 3,815 | 3,825 | 3,765 | 3,790 | -0.13% | 228,100 | 9096億 | +0.29% |
| 12/21 | 3,775 | 3,815 | 3,760 | 3,795 | +2.29% | 314,100 | 9108億 | +0.48% |
| 12/20 | 3,730 | 3,770 | 3,700 | 3,710 | -0.54% | 250,300 | 8904億 | -1.83% |
| 12/17 | 3,840 | 3,845 | 3,715 | 3,730 | -3.62% | 663,000 | 8952億 | -1.37% |
| 12/16 | 3,880 | 3,910 | 3,865 | 3,870 | +0.39% | 276,800 | 9288億 | +2.33% |
| 12/15 | 3,820 | 3,885 | 3,820 | 3,855 | 0% | 190,500 | 9252億 | +2.09% |
| 12/14 | 3,895 | 3,925 | 3,835 | 3,855 | -0.26% | 382,100 | 9252億 | +2.2% |
| 12/13 | 3,845 | 3,910 | 3,845 | 3,865 | +0.91% | 244,400 | 9276億 | +2.57% |
| 12/10 | 3,905 | 3,915 | 3,820 | 3,830 | -2.54% | 517,000 | 9192億 | +1.67% |
| 12/09 | 3,845 | 3,985 | 3,835 | 3,930 | +2.48% | 813,500 | 9432億 | +4.35% |
| 12/08 | 3,915 | 3,920 | 3,810 | 3,835 | -0.26% | 631,900 | 9204億 | +2.05% |
| 12/07 | 3,890 | 3,890 | 3,775 | 3,845 | +4.2% | 502,200 | 9228億 | +2.37% |
| 12/06 | 3,760 | 3,760 | 3,675 | 3,690 | -1.99% | 485,700 | 8856億 | -1.49% |
| 12/03 | 3,645 | 3,770 | 3,640 | 3,765 | +3.29% | 496,400 | 9036億 | +0.61% |
| 12/02 | 3,710 | 3,745 | 3,630 | 3,645 | -2.02% | 521,500 | 8748億 | -2.44% |
| 12/01 | 10:30 デジタルエッジ、関電エネルギーソリューションとデータセンターサービス事業における戦略的パートナーシップ契約を締結 |
| 12/01 | 3,720 | 3,755 | 3,660 | 3,720 | +0.68% | 584,800 | 8928億 | -0.37% |
| 11/30 | 3,750 | 3,820 | 3,695 | 3,695 | -1.07% | 2,079,600 | 8868億 | -0.91% |
| 11/29 | 3,720 | 3,800 | 3,705 | 3,735 | -1.06% | 374,000 | 8964億 | +0.24% |
| 11/26 | 3,785 | 3,800 | 3,730 | 3,775 | -0.26% | 466,600 | 9060億 | +1.48% |
| 11/25 | 3,800 | 3,830 | 3,765 | 3,785 | -0.26% | 300,700 | 9084億 | +1.91% |
| 11/24 | 3,885 | 3,900 | 3,760 | 3,795 | -0.52% | 511,600 | 9108億 | +2.32% |
| 11/22 | 3,740 | 3,825 | 3,740 | 3,815 | +1.46% | 339,600 | 9156億 | +3.11% |
| 11/19 | 3,695 | 3,765 | 3,640 | 3,760 | +1.62% | 627,100 | 9024億 | +1.81% |
| 11/18 | 3,725 | 3,780 | 3,665 | 3,700 | +0.14% | 422,900 | 8880億 | +0.41% |
| 11/17 | 3,735 | 3,745 | 3,655 | 3,695 | -1.07% | 441,800 | 8868億 | +0.52% |
| 11/16 | 3,815 | 3,840 | 3,730 | 3,735 | -2.48% | 358,700 | 8964億 | +1.8% |
| 11/15 | 3,840 | 3,850 | 3,805 | 3,830 | +0.92% | 175,200 | 9192億 | +4.59% |
| 11/10 | 15:00 株式会社グッドパッチとの資本業務提携に関するお知らせ |
