2021 |
11/04 | 453 | 465 | 452 | 464 | +0.87% | 16,741,100 | 1兆4988億 | +0.65% |
11/02 | 464 | 468 | 460 | 460 | -0.86% | 11,955,600 | 1兆4859億 | -0.22% |
11/01 | 461 | 466 | 458 | 464 | +0.87% | 11,548,700 | 1兆4988億 | +0.65% |
10/29 | 460 | 462 | 455 | 460 | 0% | 12,340,300 | 1兆4859億 | -0.43% |
10/28 | 466 | 467 | 458 | 460 | -2.34% | 16,456,700 | 1兆4859億 | -0.43% |
10/27 | 469 | 471 | 468 | 471 | +0.86% | 13,079,300 | 1兆5214億 | +1.95% |
10/26 | 466 | 470 | 464 | 467 | +0.43% | 10,803,900 | 1兆5085億 | +1.3% |
10/25 | 467 | 470 | 465 | 465 | 0% | 11,654,400 | 1兆5020億 | +0.87% |
10/22 | 463 | 467 | 460 | 465 | -0.21% | 14,861,800 | 1兆5020億 | +0.87% |
10/21 | 469 | 473 | 465 | 466 | 0% | 17,898,500 | 1兆5053億 | +1.08% |
10/20 | 470 | 471 | 464 | 466 | +0.22% | 14,784,500 | 1兆5053億 | +1.08% |
10/19 | 471 | 471 | 463 | 465 | -2.11% | 17,183,800 | 1兆5020億 | +1.09% |
10/18 | 465 | 475 | 464 | 475 | +2.59% | 27,245,900 | 1兆5343億 | +3.26% |
10/15 | 461 | 463 | 459 | 463 | +1.54% | 12,694,600 | 1兆4956億 | +0.87% |
10/14 | 458 | 459 | 453 | 456 | -1.08% | 15,415,900 | 1兆4730億 | -0.44% |
10/13 | 464 | 464 | 458 | 461 | -0.65% | 14,760,000 | 1兆4891億 | +0.66% |
10/12 | 462 | 466 | 461 | 464 | +1.53% | 20,559,100 | 1兆4988億 | +1.53% |
10/11 | (IR情報)15:00 当社子会社によるジャパン・リニューアブル・エナジー株式会社の株式取得(連結子会社の異動を伴う孫会社化)に関するお知らせ |
10/11 | 455 | 460 | 454 | 457 | +1.78% | 18,107,400 | 1兆4762億 | +0.22% |
10/08 | 459 | 460 | 449 | 449 | -0.44% | 23,149,400 | 1兆4503億 | -1.32% |
10/07 | (IR情報)18:50 本日の当社に関する一部報道について |
10/07 | 455 | 457 | 446 | 451 | -3.22% | 27,436,100 | 1兆4568億 | -0.66% |
10/06 | 463 | 468 | 460 | 466 | +1.97% | 25,370,300 | 1兆5053億 | +2.87% |
10/05 | 456 | 462 | 452 | 457 | +2.01% | 26,106,800 | 1兆4762億 | +1.11% |
10/04 | 457 | 457 | 447 | 448 | -0.22% | 14,223,800 | 1兆4471億 | -0.44% |
10/01 | 450 | 454 | 447 | 449 | -1.54% | 20,644,200 | 1兆4503億 | 0% |
09/30 | 462 | 464 | 456 | 456 | -1.51% | 19,021,100 | 1兆4730億 | +1.79% |
09/29 | 459 | 465 | 458 | 463 | -2.11% | 19,981,800 | 1兆4956億 | +3.58% |
09/28 | 475 | 476 | 468 | 473 | +0.42% | 28,863,500 | 1兆5279億 | +6.29% |
09/27 | 465 | 472 | 465 | 471 | +1.51% | 24,872,600 | 1兆5214億 | +6.32% |
09/24 | 467 | 468 | 462 | 464 | +1.53% | 21,898,200 | 1兆4988億 | +5.22% |
09/22 | 459 | 460 | 455 | 457 | -0.65% | 14,880,400 | 1兆4762億 | +3.86% |
09/21 | 455 | 461 | 453 | 460 | -1.29% | 20,654,200 | 1兆4859億 | +4.78% |
09/17 | 465 | 467 | 463 | 466 | +0.22% | 27,085,000 | 1兆5053億 | +6.39% |
09/16 | 463 | 469 | 462 | 465 | +1.75% | 24,979,900 | 1兆5020億 | +6.16% |
09/16 | (空売り報告)Barclays Bank PLC 20,617,295株(0.63%)+0.06% |
09/15 | 459 | 460 | 456 | 457 | -0.87% | 17,569,200 | 1兆4762億 | +4.1% |
09/14 | 459 | 462 | 458 | 461 | +1.32% | 21,306,500 | 1兆4891億 | +5.01% |
09/13 | 449 | 455 | 449 | 455 | +1.56% | 16,354,900 | 1兆4697億 | +3.64% |
09/10 | 448 | 450 | 447 | 448 | -0.22% | 18,713,100 | 1兆4471億 | +1.82% |
09/09 | 450 | 452 | 448 | 449 | -0.66% | 16,681,000 | 1兆4503億 | +2.05% |
09/08 | 447 | 452 | 445 | 452 | +1.35% | 21,037,000 | 1兆4600億 | +2.49% |
09/07 | (IR情報)15:30 子会社株式に対する公開買付け等に係る基本契約の締結に関するお知らせ |
09/07 | 445 | 448 | 442 | 446 | +1.59% | 22,576,400 | 1兆4407億 | +1.13% |
09/07 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 12,759,430株(0.39%)-0.11%義務消失 |
09/06 | (IR情報)21:00 本日の当社に関する一部報道について |
09/06 | (5%ルール)三井住友トラスト・アセットマネジメント(3.75%)日興アセットマネジメント(2.02%) |
09/06 | 443 | 443 | 439 | 439 | +0.46% | 17,128,400 | 1兆4180億 | -0.68% |
09/06 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 16,284,207株(0.5%)再IN |
09/03 | 435 | 440 | 434 | 437 | +1.63% | 18,935,800 | 1兆4116億 | -1.35% |
09/02 | 434 | 435 | 429 | 430 | -0.69% | 13,269,900 | 1兆3890億 | -3.15% |
09/01 | 429 | 434 | 427 | 433 | +1.64% | 16,815,100 | 1兆3987億 | -2.7% |
08/31 | 424 | 429 | 423 | 426 | -0.23% | 23,003,800 | 1兆3761億 | -4.7% |
08/30 | 426 | 429 | 425 | 427 | +1.91% | 16,795,000 | 1兆3793億 | -4.69% |
08/27 | 419 | 421 | 415 | 419 | -0.95% | 24,352,000 | 1兆3534億 | -6.68% |
08/27 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 16,043,967株(0.49%)-0.01%義務消失 |
08/26 | 428 | 428 | 423 | 423 | 0% | 12,855,500 | 1兆3664億 | -6% |
08/25 | 426 | 428 | 423 | 423 | +0.24% | 13,668,200 | 1兆3664億 | -6.21% |
08/25 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 16,231,184株(0.5%)再IN |
08/24 | 426 | 427 | 421 | 422 | -0.24% | 19,440,400 | 1兆3631億 | -6.84% |
08/23 | 422 | 427 | 420 | 423 | +1.68% | 17,489,800 | 1兆3664億 | -7.03% |
08/20 | 417 | 419 | 412 | 416 | -1.65% | 32,513,700 | 1兆3437億 | -8.97% |
08/20 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 15,766,430株(0.48%)-0.02%義務消失 |
08/19 | 432 | 434 | 423 | 423 | -3.42% | 32,765,900 | 1兆3664億 | -8.04% |
08/19 | (空売り報告)Barclays Bank PLC 18,675,685株(0.57%)-0.03% |
08/18 | 437 | 440 | 432 | 438 | +0.23% | 21,461,200 | 1兆4148億 | -5.19% |
08/17 | 442 | 444 | 437 | 437 | -1.8% | 32,429,700 | 1兆4116億 | -5.62% |
08/16 | 456 | 456 | 443 | 445 | -2.84% | 41,158,400 | 1兆4374億 | -4.09% |
08/13 | (IR情報)13:00 2021年度第1四半期決算説明資料 |
08/13 | (IR情報)13:00 2022年3月期第1四半期決算短信〔IFRS〕(連結) |
08/13 | 478 | 482 | 456 | 458 | -3.78% | 48,559,800 | 1兆4794億 | -1.51% |
08/12 | 475 | 479 | 474 | 476 | +1.06% | 14,488,000 | 1兆5376億 | +2.37% |
08/11 | 471 | 475 | 470 | 471 | +1.51% | 18,404,600 | 1兆5214億 | +1.29% |
08/11 | (空売り報告)Barclays Bank PLC 19,575,985株(0.6%)+0.02% |
08/11 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 16,346,855株(0.5%)新規 |
08/10 | 468 | 470 | 463 | 464 | -0.64% | 14,986,300 | 1兆4988億 | -0.22% |
08/06 | 462 | 469 | 460 | 467 | +0.86% | 14,467,400 | 1兆5085億 | +0.43% |
08/05 | 459 | 464 | 458 | 463 | -0.22% | 9,226,400 | 1兆4956億 | -0.43% |
08/04 | 462 | 466 | 461 | 464 | +0.65% | 12,862,200 | 1兆4988億 | -0.22% |
08/03 | 462 | 465 | 457 | 461 | -1.91% | 16,714,300 | 1兆4891億 | -1.07% |
08/03 | (空売り報告)Barclays Bank PLC 18,953,285株(0.58%)-0.02% |
08/02 | 462 | 471 | 462 | 470 | +2.17% | 15,228,800 | 1兆5182億 | +0.86% |
08/02 | (空売り報告)Barclays Bank PLC 19,406,185株(0.6%)+0.03% |
07/30 | 461 | 464 | 459 | 460 | -0.86% | 12,781,200 | 1兆4859億 | -1.29% |
07/29 | 463 | 466 | 461 | 464 | +0.22% | 11,418,900 | 1兆4988億 | -0.64% |
07/28 | 462 | 464 | 462 | 463 | +0.43% | 9,492,700 | 1兆4956億 | -0.86% |
07/27 | 459 | 463 | 458 | 461 | +1.32% | 13,098,400 | 1兆4891億 | -1.07% |
07/26 | 458 | 460 | 453 | 455 | +1.11% | 11,365,000 | 1兆4697億 | -2.57% |
07/21 | 460 | 460 | 450 | 450 | 0% | 13,977,600 | 1兆4536億 | -3.64% |
07/21 | (空売り報告)Barclays Bank PLC 18,455,185株(0.57%)再IN |
07/20 | 451 | 454 | 448 | 450 | -2.39% | 25,802,300 | 1兆4536億 | -3.85% |
07/20 | (空売り報告)Barclays Bank PLC 15,755,585株(0.48%)-0.03%義務消失 |
07/19 | 463 | 464 | 459 | 461 | -1.5% | 14,246,400 | 1兆4891億 | -1.71% |
07/16 | 471 | 471 | 467 | 468 | -1.06% | 13,104,800 | 1兆5117億 | -0.21% |
07/15 | 474 | 477 | 471 | 473 | -0.84% | 14,607,900 | 1兆5279億 | +0.64% |
07/14 | 477 | 480 | 476 | 477 | +0.21% | 11,622,900 | 1兆5408億 | +1.71% |
07/13 | 472 | 478 | 470 | 476 | +1.06% | 17,070,500 | 1兆5376億 | +1.49% |
07/12 | 470 | 473 | 469 | 471 | +1.51% | 15,065,300 | 1兆5214億 | +0.43% |
07/09 | 460 | 465 | 457 | 464 | +0.43% | 19,154,100 | 1兆4988億 | -1.07% |
07/08 | 464 | 466 | 462 | 462 | -1.28% | 14,990,800 | 1兆4923億 | -1.49% |
07/07 | 470 | 475 | 465 | 468 | -1.89% | 20,460,800 | 1兆5117億 | -0.43% |
07/06 | 476 | 484 | 474 | 477 | +1.49% | 19,953,300 | 1兆5408億 | +1.71% |
07/05 | 468 | 470 | 467 | 470 | 0% | 6,707,000 | 1兆5182億 | +0.21% |
07/02 | 466 | 471 | 465 | 470 | +0.86% | 12,416,700 | 1兆5182億 | +0.43% |
07/01 | 472 | 473 | 464 | 466 | +0.22% | 8,072,100 | 1兆5053億 | -0.21% |
06/30 | 468 | 469 | 464 | 465 | -0.21% | 8,779,300 | 1兆5020億 | -0.43% |
06/29 | 468 | 473 | 459 | 466 | -2.1% | 19,065,000 | 1兆5053億 | 0% |
06/28 | 477 | 479 | 473 | 476 | +0.21% | 8,985,500 | 1兆5376億 | +2.15% |
06/25 | 474 | 476 | 473 | 475 | +1.06% | 13,680,200 | 1兆5343億 | +2.15% |
06/24 | 469 | 471 | 464 | 470 | +0.43% | 11,987,300 | 1兆5182億 | +1.29% |
06/23 | 464 | 469 | 463 | 468 | +0.43% | 10,772,600 | 1兆5117億 | +0.86% |
06/22 | 466 | 469 | 462 | 466 | +2.42% | 17,516,700 | 1兆5053億 | +0.43% |
06/21 | 453 | 456 | 450 | 455 | -1.94% | 20,905,400 | 1兆4697億 | -1.94% |
06/18 | 470 | 471 | 459 | 464 | -2.52% | 32,068,300 | 1兆4988億 | 0% |
06/17 | 475 | 481 | 475 | 476 | +0.42% | 17,590,900 | 1兆5376億 | +2.59% |
06/16 | 473 | 479 | 471 | 474 | +0.64% | 17,541,100 | 1兆5311億 | +2.16% |
06/15 | 467 | 472 | 466 | 471 | +0.43% | 12,448,900 | 1兆5214億 | +1.51% |
06/14 | 470 | 471 | 466 | 469 | 0% | 9,730,500 | 1兆5150億 | +0.86% |
06/11 | (IR情報)15:15 6月11日付の当社に関する一部報道について |
06/11 | 465 | 471 | 463 | 469 | +0.86% | 18,231,200 | 1兆5150億 | +0.64% |
06/10 | 469 | 470 | 464 | 465 | -0.85% | 13,344,900 | 1兆5020億 | -0.43% |