| 2019 |
| 07/01 | 16:30 自己株式の取得状況に関するお知らせ |
| 06/26 | 4,161 | 4,203 | 4,161 | 4,194 | -1.73% | 1,474,300 | 3兆1938億 | +0.31% |
| 06/25 | 4,241 | 4,297 | 4,236 | 4,268 | +0.12% | 1,742,700 | 3兆2502億 | +2.13% |
| 06/24 | 4,249 | 4,275 | 4,233 | 4,263 | +0.68% | 864,100 | 3兆2464億 | +2.18% |
| 06/21 | 4,240 | 4,264 | 4,218 | 4,234 | +0.02% | 3,578,900 | 3兆2243億 | +1.68% |
| 06/20 | 4,236 | 4,255 | 4,224 | 4,233 | +0.17% | 1,339,200 | 3兆2235億 | +1.83% |
| 06/19 | 4,226 | 4,247 | 4,213 | 4,226 | +0.57% | 1,530,200 | 3兆2182億 | +1.86% |
| 06/18 | 4,224 | 4,253 | 4,197 | 4,202 | -0.52% | 1,579,800 | 3兆1999億 | +1.42% |
| 06/17 | 4,223 | 4,254 | 4,217 | 4,224 | -0.19% | 1,309,400 | 3兆2167億 | +2.08% |
| 06/14 | 4,248 | 4,272 | 4,232 | 4,232 | -0.14% | 2,034,200 | 3兆2228億 | +2.3% |
| 06/13 | 4,238 | 4,248 | 4,216 | 4,238 | -0.09% | 1,699,700 | 3兆2273億 | +2.47% |
| 06/12 | 4,197 | 4,257 | 4,184 | 4,242 | +0.07% | 2,117,300 | 3兆2304億 | +2.61% |
| 06/11 | 4,239 | 4,260 | 4,221 | 4,239 | -0.12% | 1,646,900 | 3兆2281億 | +2.49% |
| 06/10 | 4,270 | 4,276 | 4,232 | 4,244 | +0.81% | 1,987,400 | 3兆2319億 | +2.51% |
| 06/07 | 4,216 | 4,231 | 4,203 | 4,210 | -0.4% | 1,696,000 | 3兆2060億 | +1.52% |
| 06/06 | 4,161 | 4,246 | 4,151 | 4,227 | +0.86% | 1,807,800 | 3兆2190億 | +1.76% |
| 06/05 | 4,184 | 4,212 | 4,175 | 4,191 | +1.97% | 1,804,700 | 3兆1915億 | +0.75% |
| 06/04 | 4,053 | 4,120 | 4,048 | 4,110 | +0.69% | 1,911,400 | 3兆1299億 | -1.39% |
| 06/03 | 16:30 自己株式の取得状況に関するお知らせ |
| 06/03 | 4,032 | 4,082 | 4,022 | 4,082 | +0.57% | 1,904,300 | 3兆1085億 | -2.34% |
| 05/31 | 4,114 | 4,119 | 4,058 | 4,059 | -2.15% | 2,593,600 | 3兆910億 | -3.22% |
| 05/30 | 4,129 | 4,153 | 4,118 | 4,148 | +1% | 1,851,700 | 3兆1588億 | -1.45% |
| 05/29 | 4,095 | 4,111 | 4,065 | 4,107 | +0.61% | 2,264,100 | 3兆1276億 | -2.68% |
| 05/28 | 4,074 | 4,125 | 4,062 | 4,082 | -0.12% | 6,991,000 | 3兆1085億 | -3.57% |
| 05/27 | 4,087 | 4,126 | 4,082 | 4,087 | 0% | 1,927,400 | 3兆1123億 | -3.77% |
| 05/24 | 4,032 | 4,087 | 4,020 | 4,087 | -0.24% | 2,275,900 | 3兆1123億 | -4.04% |
| 05/23 | 4,100 | 4,114 | 4,082 | 4,097 | -0.85% | 2,071,500 | 3兆1200億 | -4.07% |
| 05/22 | 4,107 | 4,139 | 4,089 | 4,132 | +0.61% | 1,966,700 | 3兆1466億 | -3.53% |
| 05/21 | 4,060 | 4,107 | 4,056 | 4,107 | +1.01% | 2,160,400 | 3兆1276億 | -4.35% |
| 05/20 | 4,060 | 4,084 | 4,057 | 4,066 | +0.3% | 1,569,500 | 3兆964億 | -5.6% |
| 05/17 | 4,059 | 4,083 | 4,020 | 4,054 | +0.35% | 2,404,300 | 3兆872億 | -6.2% |
| 05/16 | 4,041 | 4,049 | 4,007 | 4,040 | -0.76% | 2,213,100 | 3兆766億 | -6.85% |
| 05/15 | 4,073 | 4,077 | 4,042 | 4,071 | -0.05% | 2,608,000 | 3兆1002億 | -6.46% |
| 05/14 | 3,998 | 4,093 | 3,993 | 4,073 | -2.95% | 3,853,400 | 3兆1017億 | -6.65% |
| 05/13 | 15:00 2019年第1四半期決算説明資料 |
| 05/13 | 15:00 2019年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/13 | 4,200 | 4,213 | 4,184 | 4,197 | -0.02% | 2,370,600 | 3兆1961億 | -4.05% |
| 05/10 | 4,212 | 4,231 | 4,177 | 4,198 | -0.33% | 3,069,700 | 3兆1969億 | -4.09% |
| 05/09 | 4,268 | 4,269 | 4,185 | 4,212 | -1.34% | 2,393,400 | 3兆2075億 | -3.81% |
| 05/08 | 4,335 | 4,339 | 4,253 | 4,269 | -2.02% | 2,397,900 | 3兆2509億 | -2.56% |
| 05/07 | 16:30 自己株式の取得状況に関するお知らせ |
| 05/07 | 4,405 | 4,412 | 4,350 | 4,357 | -1.11% | 2,574,400 | 3兆3180億 | -0.57% |
| 04/26 | 4,385 | 4,412 | 4,368 | 4,406 | +0.3% | 1,916,900 | 3兆3553億 | +0.69% |
| 04/25 | 4,380 | 4,398 | 4,360 | 4,393 | +0.5% | 1,715,900 | 3兆3454億 | +0.48% |
| 04/24 | 4,395 | 4,400 | 4,346 | 4,371 | -0.55% | 2,004,700 | 3兆3286億 | +0.05% |
| 04/23 | 4,413 | 4,424 | 4,386 | 4,395 | -0.61% | 1,429,600 | 3兆3469億 | +0.66% |
| 04/22 | 4,430 | 4,435 | 4,405 | 4,422 | -0.11% | 1,073,800 | 3兆3675億 | +1.38% |
| 04/19 | 4,450 | 4,450 | 4,419 | 4,427 | -0.2% | 1,175,300 | 3兆3713億 | +1.63% |
| 04/18 | 4,420 | 4,458 | 4,418 | 4,436 | +0.32% | 1,810,000 | 3兆3781億 | +2% |
| 04/17 | 4,406 | 4,443 | 4,401 | 4,422 | -0.09% | 1,489,600 | 3兆3675億 | +1.82% |
| 04/16 | 4,403 | 4,440 | 4,400 | 4,426 | -0.14% | 1,876,000 | 3兆3705億 | +1.98% |
| 04/15 | 4,439 | 4,463 | 4,422 | 4,432 | +1.07% | 2,285,400 | 3兆3751億 | +2.24% |
| 04/12 | 4,395 | 4,399 | 4,376 | 4,385 | -0.27% | 1,787,300 | 3兆3393億 | +1.27% |
| 04/11 | 4,383 | 4,409 | 4,363 | 4,397 | +0.32% | 1,616,500 | 3兆3484億 | +1.57% |
| 04/10 | 4,364 | 4,387 | 4,355 | 4,383 | -0.52% | 1,470,700 | 3兆3378億 | +1.22% |
| 04/09 | 4,406 | 4,417 | 4,374 | 4,406 | -0.61% | 1,562,300 | 3兆3553億 | +1.71% |
| 04/08 | 4,448 | 4,452 | 4,419 | 4,433 | -0.34% | 1,388,100 | 3兆3758億 | +2.26% |
| 04/05 | 4,421 | 4,454 | 4,414 | 4,448 | +0.27% | 1,816,100 | 3兆3873億 | +2.61% |
| 04/04 | 4,425 | 4,436 | 4,413 | 4,436 | +0.8% | 2,132,500 | 3兆3781億 | +2.38% |
| 04/03 | 4,376 | 4,402 | 4,359 | 4,401 | +0.89% | 2,174,800 | 3兆3515億 | +1.57% |
| 04/02 | 4,372 | 4,374 | 4,342 | 4,362 | +0.72% | 2,327,000 | 3兆3218億 | +0.67% |
| 04/01 | 16:30 自己株式の取得状況に関するお知らせ |
| 04/01 | 4,315 | 4,346 | 4,302 | 4,331 | +1.52% | 1,733,000 | 3兆2982億 | -0.14% |
| 03/29 | 4,280 | 4,288 | 4,255 | 4,266 | +0.38% | 1,627,100 | 3兆2487億 | -1.71% |
| 03/28 | 4,260 | 4,274 | 4,228 | 4,250 | -0.63% | 2,162,000 | 3兆2365億 | -2.21% |
| 03/27 | 4,237 | 4,279 | 4,234 | 4,277 | -0.12% | 2,559,000 | 3兆2570億 | -1.72% |
| 03/26 | 4,252 | 4,282 | 4,227 | 4,282 | +1.71% | 2,581,800 | 3兆2608億 | -1.7% |
| 03/25 | 4,283 | 4,284 | 4,193 | 4,210 | -2.46% | 2,381,800 | 3兆2060億 | -3.46% |
| 03/22 | 16:00 業績連動型株式報酬制度の継続に関するお知らせ |
| 03/22 | 4,332 | 4,337 | 4,293 | 4,316 | +0.02% | 2,703,000 | 3兆2867億 | -1.01% |
| 03/20 | 4,307 | 4,327 | 4,299 | 4,315 | +0.58% | 2,258,800 | 3兆2860億 | -0.96% |
| 03/19 | 4,311 | 4,312 | 4,290 | 4,290 | +0.02% | 2,184,600 | 3兆2669億 | -1.47% |
| 03/18 | 4,283 | 4,306 | 4,279 | 4,289 | +0.4% | 2,521,100 | 3兆2662億 | -1.38% |
| 03/15 | 4,248 | 4,280 | 4,240 | 4,272 | +0.19% | 3,743,700 | 3兆2532億 | -1.57% |
| 03/14 | 4,301 | 4,307 | 4,257 | 4,264 | -0.37% | 2,303,200 | 3兆2471億 | -1.66% |
| 03/13 | 4,331 | 4,333 | 4,263 | 4,280 | -1.36% | 2,658,100 | 3兆2593億 | -1.25% |
| 03/12 | 4,335 | 4,357 | 4,320 | 4,339 | +0.7% | 2,706,500 | 3兆3043億 | +0.14% |
| 03/11 | 4,287 | 4,317 | 4,282 | 4,309 | +0.09% | 2,026,700 | 3兆2814億 | -0.46% |
| 03/08 | 4,361 | 4,362 | 4,294 | 4,305 | -1.35% | 2,970,100 | 3兆2784億 | -0.44% |
| 03/07 | 4,400 | 4,410 | 4,342 | 4,364 | -1.16% | 2,506,500 | 3兆3233億 | +1.02% |
| 03/06 | 4,430 | 4,433 | 4,396 | 4,415 | -0.34% | 1,847,200 | 3兆3621億 | +2.39% |
| 03/05 | 4,459 | 4,467 | 4,415 | 4,430 | -1.16% | 1,774,300 | 3兆3736億 | +2.98% |
| 03/04 | 4,469 | 4,487 | 4,462 | 4,482 | +0.76% | 2,068,500 | 3兆4132億 | +4.38% |
| 03/01 | 16:30 自己株式の取得状況に関するお知らせ |
| 03/01 | 4,424 | 4,448 | 4,416 | 4,448 | +1.25% | 2,748,800 | 3兆3873億 | +3.8% |
| 02/28 | 4,414 | 4,417 | 4,390 | 4,393 | -0.7% | 2,381,600 | 3兆3454億 | +2.76% |
| 02/27 | 4,436 | 4,459 | 4,424 | 4,424 | +0.05% | 2,356,600 | 3兆3690億 | +3.68% |
| 02/26 | 4,434 | 4,457 | 4,417 | 4,422 | -0.67% | 1,990,400 | 3兆3675億 | +3.78% |
| 02/25 | 4,445 | 4,476 | 4,432 | 4,452 | +0.82% | 2,510,500 | 3兆3903億 | +4.63% |
| 02/22 | 4,412 | 4,422 | 4,373 | 4,416 | +0.05% | 1,784,500 | 3兆3629億 | +3.98% |
| 02/21 | 4,418 | 4,435 | 4,391 | 4,414 | +0.39% | 2,789,200 | 3兆3614億 | +4.1% |
| 02/20 | 4,347 | 4,402 | 4,333 | 4,397 | +0.57% | 2,712,700 | 3兆3484億 | +3.85% |
| 02/19 | 4,363 | 4,396 | 4,338 | 4,372 | -0.68% | 2,444,400 | 3兆3294億 | +3.31% |
| 02/18 | 11:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 02/18 | 4,520 | 4,565 | 4,381 | 4,402 | +4.93% | 5,813,200 | 3兆3522億 | +4.14% |
| 02/15 | 16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付け価格確定のお知らせ |
| 02/15 | 15:00 2018年決算説明会資料 |
| 02/15 | 15:00 2018年12月期決算短信〔日本基準〕(連結) |
| 02/15 | 15:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/15 | 15:00 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 02/15 | 4,185 | 4,197 | 4,150 | 4,195 | -0.87% | 1,776,900 | 3兆1946億 | -0.59% |
| 02/14 | 4,296 | 4,299 | 4,209 | 4,232 | -0.54% | 2,033,700 | 3兆2228億 | +0.19% |
| 02/13 | 4,230 | 4,256 | 4,187 | 4,255 | +2.6% | 2,721,100 | 3兆2403億 | +0.73% |
| 02/12 | 4,082 | 4,161 | 4,076 | 4,147 | +1.84% | 2,478,000 | 3兆1580億 | -1.8% |
| 02/08 | 4,144 | 4,155 | 4,064 | 4,072 | -2.4% | 1,989,500 | 3兆1009億 | -3.6% |
| 02/07 | 4,207 | 4,214 | 4,141 | 4,172 | -1.07% | 1,223,100 | 3兆1771億 | -1.37% |
| 02/06 | 4,250 | 4,256 | 4,208 | 4,217 | -0.82% | 1,276,400 | 3兆2113億 | -0.35% |
| 02/05 | 4,280 | 4,281 | 4,236 | 4,252 | +0.38% | 1,233,400 | 3兆2380億 | +0.59% |
| 02/04 | 4,195 | 4,276 | 4,195 | 4,236 | +0.98% | 1,811,100 | 3兆2258億 | +0.31% |
| 02/01 | 4,180 | 4,207 | 4,176 | 4,195 | +0.17% | 1,208,900 | 3兆1946億 | -0.73% |
| 01/31 | 4,222 | 4,231 | 4,172 | 4,188 | +0.53% | 1,840,800 | 3兆1893億 | -1.09% |
| 01/30 | 4,188 | 4,190 | 4,159 | 4,166 | -0.38% | 1,669,100 | 3兆1725億 | -1.86% |
| 01/29 | 4,147 | 4,205 | 4,146 | 4,182 | -1.16% | 2,119,500 | 3兆1847億 | -1.76% |
| 01/28 | 4,237 | 4,259 | 4,224 | 4,231 | -0.09% | 1,215,000 | 3兆2220億 | -0.94% |
| 01/22 | 18:00 (訂正)「Tom Tom社のデジタルフリートソリューション事業買収について」の一部訂正について |
| 01/22 | 15:30 Tom Tom社のデジタルフリートソリューション事業買収について |
