2023 |
01/23 | 1,325 | 1,335 | 1,316 | 1,328 | +0.91% | 35,600 | 420億7894万 | +4.48% |
01/20 | 1,311 | 1,323 | 1,311 | 1,316 | +0.84% | 23,300 | 416億9871万 | +3.7% |
01/19 | 1,298 | 1,310 | 1,296 | 1,305 | +0.08% | 19,900 | 413億5017万 | +3% |
01/18 | 1,300 | 1,307 | 1,290 | 1,304 | +1.01% | 30,300 | 413億1848万 | +3.08% |
01/17 | 1,287 | 1,294 | 1,286 | 1,291 | +0.31% | 21,300 | 409億656万 | +2.22% |
01/16 | 1,293 | 1,300 | 1,286 | 1,287 | -0.46% | 23,300 | 407億7982万 | +2.06% |
01/13 | 1,281 | 1,297 | 1,281 | 1,293 | +0.54% | 54,000 | 409億6993万 | +2.62% |
01/12 | 1,296 | 1,296 | 1,280 | 1,286 | -0.62% | 44,800 | 407億4813万 | +2.14% |
01/11 | 1,271 | 1,296 | 1,271 | 1,294 | +2.21% | 77,100 | 410億162万 | +2.86% |
01/10 | 1,278 | 1,279 | 1,265 | 1,266 | -0.08% | 46,600 | 401億1441万 | +0.72% |
01/06 | 1,256 | 1,271 | 1,256 | 1,267 | +0.96% | 54,800 | 401億4610万 | +0.72% |
01/05 | 1,253 | 1,265 | 1,246 | 1,255 | +0.24% | 61,500 | 397億6587万 | -0.32% |
01/04 | 1,264 | 1,264 | 1,251 | 1,252 | -0.56% | 105,700 | 396億7081万 | -0.71% |
2022 |
12/30 | 1,262 | 1,266 | 1,256 | 1,259 | 0% | 56,200 | 398億9261万 | -0.32% |
12/29 | 1,257 | 1,265 | 1,245 | 1,259 | -0.08% | 60,600 | 398億9261万 | -0.47% |
12/28 | 1,257 | 1,263 | 1,254 | 1,260 | 0% | 28,400 | 399億2430万 | -0.47% |
12/27 | 1,258 | 1,263 | 1,257 | 1,260 | +0.24% | 23,600 | 399億2430万 | -0.55% |
12/26 | 1,255 | 1,261 | 1,248 | 1,257 | +0.8% | 36,600 | 398億2924万 | -0.79% |
12/23 | 1,238 | 1,247 | 1,235 | 1,247 | +0.32% | 30,800 | 395億1238万 | -1.58% |
12/22 | 1,242 | 1,247 | 1,240 | 1,243 | +0.16% | 46,900 | 393億8564万 | -1.97% |
12/21 | 1,248 | 1,251 | 1,238 | 1,241 | -0.64% | 104,400 | 393億2227万 | -2.13% |
12/20 | 1,257 | 1,262 | 1,239 | 1,249 | -0.48% | 55,300 | 395億7575万 | -1.5% |
12/19 | 1,240 | 1,257 | 1,238 | 1,255 | +0.64% | 47,700 | 397億6587万 | -1.03% |
12/16 | 1,248 | 1,257 | 1,246 | 1,247 | -0.8% | 83,900 | 395億1238万 | -1.66% |
12/15 | 1,269 | 1,275 | 1,256 | 1,257 | -0.95% | 19,600 | 398億2924万 | -0.87% |
12/14 | 1,278 | 1,278 | 1,269 | 1,269 | +0.24% | 34,500 | 402億947万 | +0.08% |
12/13 | 1,257 | 1,273 | 1,257 | 1,266 | +1.2% | 40,000 | 401億1441万 | -0.24% |
12/12 | 1,254 | 1,260 | 1,247 | 1,251 | -0.24% | 66,300 | 396億3912万 | -1.5% |
12/09 | 1,241 | 1,264 | 1,240 | 1,254 | +0.08% | 43,900 | 397億3418万 | -1.42% |
12/08 | 1,250 | 1,256 | 1,244 | 1,253 | -0.4% | 83,900 | 397億250万 | -1.57% |
12/07 | 1,265 | 1,273 | 1,258 | 1,258 | -0.87% | 32,100 | 398億6093万 | -1.33% |
12/06 | 1,260 | 1,276 | 1,260 | 1,269 | +0.32% | 56,400 | 402億947万 | -0.63% |
12/05 | 1,273 | 1,278 | 1,258 | 1,265 | -0.39% | 62,200 | 400億8273万 | -1.02% |
12/02 | 1,273 | 1,276 | 1,259 | 1,270 | -1.24% | 59,600 | 402億4116万 | -0.86% |
12/01 | 1,295 | 1,295 | 1,282 | 1,286 | -0.69% | 52,400 | 407億4813万 | +0.23% |
11/30 | 1,300 | 1,303 | 1,290 | 1,295 | +0.08% | 39,100 | 410億3331万 | +0.78% |
11/29 | 1,300 | 1,304 | 1,286 | 1,294 | -1.75% | 75,100 | 410億162万 | +0.62% |
11/28 | 1,305 | 1,327 | 1,305 | 1,317 | +0.84% | 107,400 | 417億3040万 | +2.25% |
11/25 | (IR情報)14:00 配当予想の修正(創業80周年記念配当)に関するお知らせ |
11/25 | 1,287 | 1,314 | 1,285 | 1,306 | +1.24% | 115,000 | 413億8185万 | +1.4% |
11/24 | 1,285 | 1,290 | 1,277 | 1,290 | +0.78% | 60,800 | 408億7488万 | +0.08% |
11/22 | 1,272 | 1,283 | 1,262 | 1,280 | +1.59% | 56,300 | 405億5802万 | -0.93% |
11/21 | 1,257 | 1,269 | 1,255 | 1,260 | +0.64% | 31,100 | 399億2430万 | -2.63% |
11/18 | 1,281 | 1,283 | 1,249 | 1,252 | -1.26% | 73,300 | 396億7081万 | -3.47% |
11/17 | 1,250 | 1,270 | 1,250 | 1,268 | +1.04% | 29,700 | 401億7779万 | -2.46% |
11/16 | 1,250 | 1,257 | 1,240 | 1,255 | +0.88% | 39,900 | 397億6587万 | -3.61% |
11/15 | 1,250 | 1,253 | 1,240 | 1,244 | +1.14% | 50,400 | 394億1732万 | -4.6% |
11/14 | 1,260 | 1,260 | 1,230 | 1,230 | -2.54% | 60,700 | 389億7372万 | -5.96% |
11/11 | 1,276 | 1,277 | 1,255 | 1,262 | +1.12% | 57,000 | 399億8767万 | -3.96% |
11/10 | 1,262 | 1,266 | 1,247 | 1,248 | -1.73% | 43,800 | 395億4407万 | -5.31% |
11/09 | 1,304 | 1,314 | 1,261 | 1,270 | -1.78% | 93,900 | 402億4116万 | -3.86% |
11/08 | (IR情報)14:00 2023年3月期第2四半期決算短信〔日本基準〕(連結) |
11/08 | 1,290 | 1,302 | 1,277 | 1,293 | +0.47% | 66,800 | 409億6993万 | -2.19% |
11/07 | 1,289 | 1,297 | 1,286 | 1,287 | -0.16% | 28,500 | 407億7982万 | -2.65% |
11/04 | 1,286 | 1,292 | 1,281 | 1,289 | -0.39% | 45,300 | 408億4319万 | -2.57% |
11/02 | 1,296 | 1,304 | 1,291 | 1,294 | -0.54% | 29,900 | 410億162万 | -2.19% |
11/01 | 1,305 | 1,311 | 1,299 | 1,301 | -0.38% | 16,900 | 412億2342万 | -1.59% |
10/31 | 1,301 | 1,308 | 1,292 | 1,306 | +0.69% | 18,800 | 413億8185万 | -1.21% |
10/28 | 1,301 | 1,312 | 1,290 | 1,297 | -1.74% | 113,000 | 410億9668万 | -1.89% |
10/27 | 1,330 | 1,344 | 1,316 | 1,320 | -0.75% | 22,700 | 418億2546万 | -0.15% |
10/26 | 1,343 | 1,344 | 1,320 | 1,330 | -0.82% | 47,500 | 421億4232万 | +0.61% |
10/25 | 1,323 | 1,349 | 1,318 | 1,341 | +1.36% | 22,900 | 424億9086万 | +1.59% |
10/24 | 1,332 | 1,336 | 1,318 | 1,323 | -0.15% | 15,700 | 419億2051万 | +0.3% |
10/21 | 1,317 | 1,348 | 1,317 | 1,325 | +0.08% | 17,300 | 419億8389万 | +0.53% |
10/20 | 1,331 | 1,331 | 1,311 | 1,324 | -1.34% | 37,900 | 419億5220万 | +0.38% |
10/19 | 1,365 | 1,365 | 1,328 | 1,342 | -1.18% | 28,100 | 425億2255万 | +1.67% |
10/18 | 1,350 | 1,364 | 1,340 | 1,358 | +1.42% | 23,600 | 430億2952万 | +2.88% |
10/17 | 1,338 | 1,347 | 1,334 | 1,339 | 0% | 26,000 | 424億2749万 | +1.52% |
10/14 | 1,341 | 1,349 | 1,320 | 1,339 | +1.9% | 42,000 | 424億2749万 | +1.52% |
10/13 | 1,325 | 1,335 | 1,314 | 1,314 | -0.9% | 32,500 | 416億3534万 | -0.38% |
10/12 | 1,299 | 1,328 | 1,298 | 1,326 | +1.38% | 44,300 | 420億1557万 | +0.45% |
10/11 | 1,327 | 1,334 | 1,302 | 1,308 | -2.46% | 38,000 | 414億4522万 | -0.98% |
10/07 | 1,354 | 1,355 | 1,336 | 1,341 | -1.61% | 46,700 | 424億9086万 | +1.44% |
10/06 | 1,360 | 1,388 | 1,354 | 1,363 | +0.22% | 78,800 | 431億8795万 | +3.02% |
10/05 | 1,356 | 1,378 | 1,349 | 1,360 | +0.97% | 78,000 | 430億9289万 | +2.72% |
10/04 | 1,318 | 1,348 | 1,308 | 1,347 | +5.15% | 57,000 | 426億8098万 | +1.66% |
10/03 | 1,278 | 1,288 | 1,267 | 1,281 | -0.16% | 22,700 | 405億8970万 | -3.39% |
09/30 | 1,318 | 1,323 | 1,282 | 1,283 | -2.66% | 23,700 | 406億5308万 | -3.53% |
09/29 | 1,329 | 1,329 | 1,305 | 1,318 | +1.46% | 35,600 | 417億6208万 | -1.2% |
09/28 | 1,274 | 1,299 | 1,270 | 1,299 | +1.88% | 49,300 | 411億6005万 | -2.84% |
09/27 | 1,308 | 1,316 | 1,275 | 1,275 | -1.77% | 53,700 | 403億9959万 | -4.85% |
09/26 | 1,303 | 1,305 | 1,292 | 1,298 | -0.46% | 66,400 | 411億2836万 | -3.49% |
09/22 | 1,295 | 1,306 | 1,290 | 1,304 | +0.31% | 26,400 | 413億1848万 | -3.26% |
09/21 | 1,313 | 1,313 | 1,296 | 1,300 | -0.99% | 17,900 | 411億9174万 | -3.77% |
09/20 | 1,297 | 1,315 | 1,295 | 1,313 | +1.7% | 17,600 | 416億365万 | -3.03% |
09/16 | 1,300 | 1,308 | 1,290 | 1,291 | -1.15% | 26,000 | 409億656万 | -4.79% |
09/15 | 1,301 | 1,308 | 1,288 | 1,306 | -0.15% | 44,800 | 413億8185万 | -3.97% |
09/14 | 1,320 | 1,320 | 1,305 | 1,308 | -1.73% | 34,500 | 414億4522万 | -3.96% |
09/13 | 1,345 | 1,345 | 1,331 | 1,331 | -1.04% | 10,900 | 421億7400万 | -2.42% |
09/12 | 1,352 | 1,357 | 1,340 | 1,345 | +0.22% | 15,200 | 426億1760万 | -1.54% |
09/09 | 1,338 | 1,350 | 1,334 | 1,342 | -0.52% | 35,700 | 425億2255万 | -1.9% |
09/08 | 1,325 | 1,352 | 1,319 | 1,349 | +1.97% | 37,800 | 427億4435万 | -1.46% |
09/07 | 1,330 | 1,331 | 1,311 | 1,323 | -1.27% | 29,900 | 419億2051万 | -3.36% |
09/06 | 1,349 | 1,354 | 1,331 | 1,340 | -0.67% | 42,900 | 424億5917万 | -2.33% |
09/05 | 1,338 | 1,351 | 1,338 | 1,349 | +0.45% | 22,600 | 427億4435万 | -1.82% |
09/02 | 1,348 | 1,348 | 1,330 | 1,343 | -0.52% | 33,900 | 425億5423万 | -2.4% |
09/01 | 1,359 | 1,363 | 1,349 | 1,350 | -1.03% | 45,500 | 427億7603万 | -2.03% |
08/31 | 1,367 | 1,372 | 1,360 | 1,364 | -1.37% | 35,000 | 432億1964万 | -1.16% |
08/30 | 1,390 | 1,390 | 1,367 | 1,383 | +0.88% | 21,700 | 438億2167万 | 0% |
08/29 | 1,370 | 1,382 | 1,359 | 1,371 | -0.94% | 55,900 | 434億4144万 | -0.87% |
08/26 | 1,387 | 1,395 | 1,382 | 1,384 | -0.29% | 17,800 | 438億5336万 | 0% |
08/25 | 1,395 | 1,395 | 1,382 | 1,388 | 0% | 21,200 | 439億8010万 | +0.36% |