2024 |
04/25 | 1,416 | 1,418 | 1,411 | 1,411 | -0.35% | 17,300 | 464億7080万 | -3.16% |
04/24 | 1,423 | 1,423 | 1,416 | 1,416 | 0% | 13,900 | 466億3548万 | -3.15% |
04/23 | 1,424 | 1,427 | 1,416 | 1,416 | -0.56% | 12,900 | 466億3548万 | -3.41% |
04/22 | 1,419 | 1,425 | 1,413 | 1,424 | +1.5% | 20,900 | 468億9896万 | -3.13% |
04/19 | 1,423 | 1,423 | 1,398 | 1,403 | -1.54% | 35,800 | 462億733万 | -4.82% |
04/18 | 1,415 | 1,425 | 1,415 | 1,425 | +0.85% | 12,300 | 469億3189万 | -3.65% |
04/17 | 1,411 | 1,418 | 1,396 | 1,413 | 0% | 49,700 | 465億3667万 | -4.66% |
04/16 | 1,425 | 1,425 | 1,412 | 1,413 | -0.84% | 35,500 | 465億3667万 | -4.91% |
04/15 | 1,445 | 1,448 | 1,425 | 1,425 | -1.45% | 29,700 | 469億3189万 | -4.36% |
04/12 | 1,453 | 1,457 | 1,446 | 1,446 | -0.28% | 22,300 | 476億2352万 | -3.15% |
04/11 | 1,451 | 1,457 | 1,449 | 1,450 | -0.62% | 18,000 | 477億5526万 | -2.95% |
04/10 | 1,458 | 1,464 | 1,457 | 1,459 | -0.34% | 17,300 | 480億5167万 | -2.41% |
04/09 | 1,461 | 1,466 | 1,452 | 1,464 | +0.48% | 23,500 | 438億3304万 | -2.14% |
04/08 | 1,450 | 1,457 | 1,448 | 1,457 | +0.62% | 25,700 | 479億8580万 | -2.61% |
04/05 | 1,448 | 1,458 | 1,443 | 1,448 | -0.48% | 38,700 | 476億8939万 | -3.21% |
04/04 | 1,452 | 1,455 | 1,445 | 1,455 | +0.14% | 39,300 | 479億1993万 | -2.81% |
04/03 | 1,462 | 1,462 | 1,453 | 1,453 | -0.62% | 31,600 | 478億5406万 | -3% |
04/02 | 1,482 | 1,484 | 1,459 | 1,462 | -1.55% | 63,000 | 481億5047万 | -2.4% |
04/01 | 1,505 | 1,505 | 1,482 | 1,485 | -1.26% | 47,500 | 489億797万 | -0.8% |
04/01 | 株式分割 1→1.1 |
03/29 | 1,485 | 1,504 | 1,482 | 1,504 | +1.42% | 50,700 | 495億3373万 | +0.53% |
03/28 | 1,455 | 1,500 | 1,450 | 1,483 | -2.61% | 98,600 | 488億4210万 | -0.74% |
03/27 | 1,540 | 1,541 | 1,523 | 1,523 | -0.95% | 119,570 | 501億5051万 | +2.06% |
03/26 | 1,545 | 1,545 | 1,525 | 1,537 | +0.24% | 64,350 | 506億2955万 | +3.24% |
03/25 | 1,533 | 1,545 | 1,530 | 1,534 | +0.12% | 63,470 | 505億979万 | +3.34% |
03/22 | 1,522 | 1,532 | 1,516 | 1,532 | +0.84% | 37,840 | 504億4991万 | +3.5% |
03/21 | (IR情報)16:00 人事異動のお知らせ |
03/21 | 1,524 | 1,525 | 1,516 | 1,519 | 0% | 42,240 | 500億3074万 | +2.92% |
03/19 | 1,515 | 1,519 | 1,504 | 1,519 | +0.24% | 33,330 | 500億3074万 | +3.13% |
03/18 | 1,530 | 1,530 | 1,515 | 1,515 | -0.66% | 40,810 | 499億1098万 | +3.16% |
03/15 | 1,523 | 1,530 | 1,521 | 1,525 | +0.24% | 46,200 | 502億4033万 | +4.06% |
03/14 | 1,512 | 1,522 | 1,508 | 1,522 | +0.72% | 34,540 | 501億2056万 | +4.09% |
03/13 | 1,519 | 1,520 | 1,506 | 1,511 | -0.36% | 31,790 | 497億6128万 | +3.63% |
03/12 | 1,500 | 1,516 | 1,489 | 1,516 | +1.03% | 48,180 | 499億4092万 | +4.15% |
03/11 | 1,498 | 1,505 | 1,491 | 1,501 | +0.43% | 40,040 | 494億3193万 | +3.3% |
03/08 | 1,484 | 1,498 | 1,484 | 1,495 | +0.12% | 48,070 | 492億2235万 | +3% |
03/07 | 1,474 | 1,493 | 1,471 | 1,493 | +1.61% | 49,500 | 491億6247万 | +3.02% |
03/06 | (IR情報)16:00 新製品「コタカラー ニュート グレイ」の発売に関するお知らせ |
03/06 | 1,470 | 1,473 | 1,466 | 1,469 | +0.12% | 41,800 | 483億8401万 | +1.53% |
03/05 | 1,475 | 1,475 | 1,462 | 1,467 | -0.49% | 41,690 | 483億2413万 | +1.4% |
03/04 | 1,467 | 1,477 | 1,466 | 1,475 | +0.62% | 53,460 | 485億6365万 | +1.97% |
03/01 | 1,475 | 1,475 | 1,461 | 1,465 | -0.25% | 30,360 | 482億6425万 | +1.42% |
02/29 | 1,472 | 1,474 | 1,462 | 1,469 | -0.12% | 39,820 | 483億8401万 | +1.74% |
02/28 | 1,454 | 1,471 | 1,453 | 1,471 | +1.19% | 61,050 | 484億4389万 | +1.93% |
02/27 | 1,449 | 1,456 | 1,448 | 1,454 | +0.5% | 45,540 | 478億7502万 | +0.81% |
02/26 | 1,449 | 1,455 | 1,443 | 1,446 | +0.06% | 57,970 | 476億3549万 | +0.37% |
02/22 | 1,454 | 1,454 | 1,445 | 1,445 | -0.5% | 28,270 | 476億555万 | +0.31% |
02/21 | 1,450 | 1,453 | 1,443 | 1,453 | +0.5% | 36,520 | 478億4508万 | +0.88% |
02/20 | 1,444 | 1,451 | 1,441 | 1,445 | +0.38% | 35,090 | 476億555万 | +0.38% |
02/19 | 1,438 | 1,440 | 1,430 | 1,440 | +0.83% | 28,380 | 474億2591万 | 0% |
02/16 | 1,430 | 1,432 | 1,421 | 1,428 | +0.51% | 43,120 | 470億3668万 | -0.89% |
02/15 | (IR情報)16:00 取締役の辞任に関するお知らせ |
02/15 | 1,436 | 1,436 | 1,419 | 1,421 | -0.76% | 50,710 | 467億9716万 | -1.46% |
02/14 | 1,438 | 1,438 | 1,426 | 1,432 | -0.44% | 55,770 | 471億5644万 | -0.77% |
02/13 | 1,436 | 1,441 | 1,432 | 1,438 | +0.76% | 38,940 | 473億6603万 | -0.4% |
02/09 | 1,433 | 1,434 | 1,427 | 1,427 | -0.38% | 33,110 | 470億674万 | -1.16% |
02/08 | 1,426 | 1,437 | 1,425 | 1,433 | +0.45% | 43,120 | 471億8639万 | -0.78% |
02/07 | 1,434 | 1,434 | 1,422 | 1,426 | -0.51% | 63,250 | 469億7680万 | -1.22% |
02/06 | 1,448 | 1,448 | 1,434 | 1,434 | -1% | 82,830 | 472億1633万 | -0.72% |
02/05 | 1,454 | 1,455 | 1,443 | 1,448 | -0.13% | 63,910 | 476億9538万 | +0.36% |
02/02 | 1,455 | 1,455 | 1,449 | 1,450 | -0.25% | 52,360 | 477億5526万 | +0.62% |
02/01 | 1,455 | 1,455 | 1,446 | 1,454 | +0.13% | 68,750 | 478億7502万 | +1.02% |
01/31 | (IR情報)16:00 株式の分割及び株式分割に伴う定款の一部変更に関するお知らせ |
01/31 | (IR情報)16:00 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
01/31 | 1,445 | 1,452 | 1,444 | 1,452 | +0.5% | 36,080 | 478億1514万 | +1.03% |
01/30 | 1,455 | 1,455 | 1,442 | 1,445 | -0.31% | 69,850 | 475億7561万 | +0.74% |
01/29 | 1,454 | 1,455 | 1,447 | 1,449 | -0.06% | 51,370 | 477億2532万 | +1.19% |
01/26 | 1,454 | 1,455 | 1,450 | 1,450 | 0% | 54,890 | 477億5526万 | +1.47% |
01/25 | 1,444 | 1,455 | 1,444 | 1,450 | +0.38% | 50,930 | 477億5526万 | +1.68% |
01/24 | 1,450 | 1,454 | 1,445 | 1,445 | -0.06% | 48,290 | 475億7561万 | +1.44% |
01/23 | 1,445 | 1,450 | 1,443 | 1,445 | +0.19% | 41,690 | 476億555万 | +1.72% |
01/22 | 1,441 | 1,445 | 1,440 | 1,443 | +0.38% | 44,660 | 475億1573万 | +1.67% |
01/19 | 1,437 | 1,440 | 1,432 | 1,437 | +0.19% | 36,740 | 473億3609万 | +1.43% |
01/18 | 1,432 | 1,437 | 1,430 | 1,435 | +0.38% | 27,170 | 472億4627万 | +1.31% |
01/17 | 1,445 | 1,451 | 1,428 | 1,429 | -1.13% | 65,340 | 470億6662万 | +1.07% |
01/16 | 1,455 | 1,456 | 1,445 | 1,445 | -0.63% | 41,030 | 476億555万 | +2.3% |
01/15 | 1,450 | 1,456 | 1,450 | 1,455 | +0.31% | 44,440 | 479億496万 | +3.01% |
01/12 | 1,455 | 1,456 | 1,447 | 1,450 | -0.19% | 37,290 | 477億5526万 | +2.84% |
01/11 | 1,452 | 1,455 | 1,445 | 1,453 | +0.06% | 49,830 | 478億4508万 | +3.1% |
01/10 | 1,455 | 1,457 | 1,448 | 1,452 | -0.13% | 38,170 | 478億1514万 | +3.11% |
01/09 | 1,449 | 1,455 | 1,449 | 1,454 | +0.95% | 49,720 | 478億7502万 | +3.31% |
01/05 | 1,439 | 1,445 | 1,437 | 1,440 | +0.44% | 36,520 | 474億2591万 | +2.42% |
01/04 | 1,427 | 1,434 | 1,416 | 1,434 | +0.51% | 52,250 | 472億1633万 | +1.89% |
2023 |
12/29 | 1,427 | 1,431 | 1,420 | 1,426 | +0.06% | 38,390 | 469億7680万 | +1.38% |
12/28 | 1,412 | 1,426 | 1,410 | 1,425 | +0.9% | 36,740 | 469億4686万 | +1.24% |
12/27 | 1,405 | 1,413 | 1,404 | 1,413 | +0.78% | 43,450 | 465億2769万 | +0.34% |
12/26 | 1,399 | 1,405 | 1,395 | 1,402 | +0.52% | 36,960 | 461億6840万 | -0.51% |
12/25 | 1,404 | 1,406 | 1,392 | 1,395 | -0.26% | 30,580 | 459億2888万 | -1.1% |
12/22 | 1,388 | 1,398 | 1,388 | 1,398 | +0.92% | 29,150 | 460億4864万 | -0.91% |
12/21 | 1,380 | 1,387 | 1,377 | 1,385 | -0.2% | 38,390 | 456億2947万 | -1.88% |
12/20 | 1,389 | 1,395 | 1,385 | 1,388 | +0.26% | 40,590 | 457億1930万 | -1.83% |
12/19 | 1,379 | 1,386 | 1,375 | 1,385 | +0.66% | 44,110 | 455億9953万 | -2.15% |
12/18 | 1,379 | 1,379 | 1,365 | 1,375 | -0.53% | 44,660 | 453億13万 | -2.86% |
12/15 | 1,390 | 1,390 | 1,375 | 1,383 | -0.33% | 43,340 | 455億3965万 | -2.42% |
12/14 | 1,387 | 1,391 | 1,383 | 1,387 | +0.07% | 32,780 | 456億8936万 | -2.24% |
12/13 | 1,399 | 1,399 | 1,381 | 1,386 | -0.85% | 51,590 | 456億5941万 | -2.44% |
12/12 | 1,402 | 1,402 | 1,391 | 1,398 | 0% | 36,080 | 460億4864万 | -1.74% |
12/11 | 1,394 | 1,399 | 1,391 | 1,398 | +0.46% | 48,290 | 460億4864万 | -2.02% |
12/08 | 1,400 | 1,404 | 1,389 | 1,392 | -1.03% | 77,110 | 458億3906万 | -2.67% |
12/07 | 1,415 | 1,420 | 1,406 | 1,406 | -0.9% | 56,430 | 463億1811万 | -1.93% |
12/06 | 1,417 | 1,424 | 1,415 | 1,419 | +0.52% | 33,550 | 467億3728万 | -1.25% |
12/05 | 1,420 | 1,424 | 1,412 | 1,412 | -0.77% | 40,590 | 464億9775万 | -1.82% |
12/04 | 1,422 | 1,423 | 1,411 | 1,423 | +0.06% | 41,580 | 468億5704万 | -1.27% |
12/01 | 1,436 | 1,436 | 1,421 | 1,422 | -0.51% | 37,290 | 468億2710万 | -1.47% |
11/30 | 1,435 | 1,435 | 1,425 | 1,429 | -0.51% | 34,980 | 470億6662万 | -1.1% |
11/29 | 1,455 | 1,455 | 1,436 | 1,436 | -1.13% | 31,350 | 473億615万 | -0.67% |