2024 |
07/26 | 1,539 | 1,551 | 1,527 | 1,529 | +0.79% | 992,900 | 4021億9283万 | -3.59% |
07/25 | 1,540 | 1,546 | 1,510 | 1,517 | -1.88% | 1,276,800 | 3990億3631万 | -4.59% |
07/24 | 1,579 | 1,579 | 1,546 | 1,546 | -2.09% | 729,700 | 4066億6456万 | -3.01% |
07/23 | 1,572 | 1,586 | 1,558 | 1,579 | +2.13% | 1,024,900 | 4153億4498万 | -1.13% |
07/22 | 1,560 | 1,563 | 1,543 | 1,546 | -1.28% | 682,000 | 4066億6456万 | -3.25% |
07/19 | 1,581 | 1,582 | 1,559 | 1,566 | -1.63% | 815,000 | 4119億2542万 | -2.31% |
07/18 | 1,598 | 1,602 | 1,587 | 1,592 | -0.93% | 585,900 | 4187億6454万 | -0.87% |
07/17 | 1,595 | 1,623 | 1,590 | 1,607 | +1.64% | 1,093,900 | 4227億1019万 | -0.19% |
07/16 | 1,595 | 1,596 | 1,577 | 1,581 | -1.31% | 953,900 | 4158億7107万 | -2.04% |
07/12 | 1,602 | 1,613 | 1,591 | 1,602 | -0.56% | 740,400 | 4213億9497万 | -1.11% |
07/11 | 1,620 | 1,641 | 1,600 | 1,611 | +2.35% | 1,744,200 | 4237億6236万 | -0.8% |
07/10 | 1,548 | 1,576 | 1,545 | 1,574 | +1.16% | 1,898,300 | 4140億2977万 | -3.32% |
07/09 | 1,570 | 1,570 | 1,536 | 1,556 | -0.58% | 1,369,900 | 4092億9499万 | -4.77% |
07/08 | 1,570 | 1,571 | 1,541 | 1,565 | -0.19% | 1,073,100 | 4116億6238万 | -4.69% |
07/05 | 1,615 | 1,618 | 1,568 | 1,568 | -2.49% | 1,063,700 | 4124億5151万 | -4.97% |
07/04 | 1,601 | 1,610 | 1,598 | 1,608 | +0.82% | 640,100 | 4229億7323万 | -3.02% |
07/03 | 1,615 | 1,621 | 1,595 | 1,595 | -1.3% | 780,300 | 4195億5367万 | -4.09% |
07/02 | 1,623 | 1,625 | 1,604 | 1,616 | -0.12% | 846,000 | 4250億7758万 | -3.12% |
07/01 | 1,626 | 1,633 | 1,607 | 1,618 | +0.94% | 1,010,000 | 4256億366万 | -3.35% |
06/28 | 1,605 | 1,608 | 1,592 | 1,603 | +0.5% | 1,124,500 | 4216億5802万 | -4.64% |
06/27 | 1,597 | 1,602 | 1,585 | 1,595 | -1.97% | 1,087,900 | 4195億5367万 | -5.45% |
06/26 | 1,628 | 1,640 | 1,616 | 1,627 | -0.25% | 1,631,900 | 4279億7105万 | -3.96% |
06/25 | 1,630 | 1,637 | 1,617 | 1,631 | +1.12% | 1,061,300 | 4290億2322万 | -4.06% |
06/24 | 1,610 | 1,618 | 1,602 | 1,613 | +0.5% | 991,400 | 4242億8845万 | -5.56% |
06/21 | 1,619 | 1,624 | 1,598 | 1,605 | -0.86% | 1,262,800 | 4221億8410万 | -6.52% |
06/20 | 1,610 | 1,622 | 1,608 | 1,619 | +0.25% | 607,700 | 4258億6670万 | -6.2% |
06/19 | 1,626 | 1,632 | 1,601 | 1,615 | -0.43% | 814,100 | 4248億1453万 | -6.92% |
06/18 | 1,630 | 1,630 | 1,616 | 1,622 | +0.19% | 733,100 | 4266億5583万 | -7.05% |
06/17 | 1,660 | 1,661 | 1,614 | 1,619 | -2.59% | 906,000 | 4258億6670万 | -7.7% |
06/14 | 1,630 | 1,670 | 1,625 | 1,662 | +0.91% | 1,012,100 | 4371億7756万 | -5.84% |
06/13 | 1,695 | 1,698 | 1,645 | 1,647 | -2.95% | 973,300 | 4332億3191万 | -7.16% |
06/12 | 1,703 | 1,705 | 1,692 | 1,697 | -0.93% | 723,300 | 4463億8406万 | -4.88% |
06/11 | 1,722 | 1,743 | 1,711 | 1,713 | -0.17% | 884,300 | 4505億9275万 | -4.36% |
06/10 | 1,695 | 1,720 | 1,695 | 1,716 | +0.94% | 695,700 | 4513億8188万 | -4.51% |
06/07 | 1,707 | 1,715 | 1,699 | 1,700 | -0.41% | 564,200 | 4471億7319万 | -5.76% |
06/06 | 1,729 | 1,732 | 1,705 | 1,707 | -1.39% | 662,500 | 4490億1449万 | -5.79% |
06/05 | 1,747 | 1,763 | 1,728 | 1,731 | -1.59% | 774,200 | 4553億2753万 | -4.89% |
06/04 | 1,751 | 1,767 | 1,747 | 1,759 | -0.45% | 530,700 | 4626億9273万 | -3.62% |
06/03 | 1,772 | 1,796 | 1,767 | 1,767 | -0.23% | 857,300 | 4647億9708万 | -3.34% |
05/31 | 1,748 | 1,771 | 1,733 | 1,771 | +2.19% | 1,022,200 | 4658億4925万 | -3.44% |
05/30 | 1,710 | 1,735 | 1,689 | 1,733 | +0.41% | 1,143,200 | 4558億5361万 | -5.71% |
05/29 | 1,758 | 1,758 | 1,726 | 1,726 | -2.27% | 717,000 | 4540億1231万 | -6.45% |
05/28 | 1,773 | 1,776 | 1,758 | 1,766 | -0.79% | 614,100 | 4645億3403万 | -4.54% |
05/27 | 1,773 | 1,782 | 1,756 | 1,780 | +1.08% | 615,400 | 4682億1664万 | -3.99% |
05/24 | 1,750 | 1,778 | 1,748 | 1,761 | -0.23% | 498,400 | 4632億1882万 | -5.17% |
05/23 | 1,770 | 1,770 | 1,740 | 1,765 | -0.68% | 900,600 | 4642億7099万 | -5.21% |
05/22 | 1,815 | 1,822 | 1,774 | 1,777 | -2.58% | 938,400 | 4674億2751万 | -4.92% |
05/21 | 1,828 | 1,843 | 1,820 | 1,824 | -0.87% | 644,800 | 4797億9053万 | -2.72% |
05/20 | 1,818 | 1,854 | 1,809 | 1,840 | +0.16% | 725,600 | 4839億9922万 | -2.02% |
05/17 | 1,830 | 1,848 | 1,824 | 1,837 | -0.11% | 462,600 | 4832億1009万 | -2.34% |
05/16 | 1,888 | 1,891 | 1,829 | 1,839 | -1.08% | 1,025,900 | 4837億3618万 | -2.34% |
05/15 | 1,851 | 1,917 | 1,848 | 1,859 | +0.76% | 1,355,300 | 4889億9704万 | -1.33% |
05/14 | 1,967 | 1,967 | 1,831 | 1,845 | -2.74% | 2,625,600 | 4853億1444万 | -2.07% |
05/13 | (IR情報)16:30 2024年12月期連結業績予想の修正に関するお知らせ |
05/13 | (IR情報)16:30 2024年12月期第1四半期決算短信〔IFRS〕(連結) |
05/13 | (IR情報)16:30 2024年12月期第1四半期決算説明会資料 |
05/13 | 1,909 | 1,909 | 1,863 | 1,897 | -0.16% | 943,200 | 4989億9267万 | +0.64% |
05/10 | 1,900 | 1,910 | 1,881 | 1,900 | +0.74% | 527,300 | 4997億8180万 | +1.01% |
05/09 | 1,908 | 1,909 | 1,883 | 1,886 | +0.32% | 621,000 | 4960億9920万 | +0.59% |
05/08 | 1,873 | 1,893 | 1,859 | 1,880 | +0.59% | 694,800 | 4945億2094万 | +0.37% |
05/07 | 1,890 | 1,894 | 1,866 | 1,869 | -1.01% | 735,400 | 4916億2747万 | -0.21% |
05/02 | 1,886 | 1,891 | 1,877 | 1,888 | -0.26% | 456,000 | 4966億2529万 | +0.85% |
05/01 | 1,904 | 1,912 | 1,891 | 1,893 | -1.1% | 614,100 | 4979億4050万 | +1.18% |
04/30 | 1,877 | 1,937 | 1,870 | 1,914 | +3.4% | 785,000 | 5034億6441万 | +2.41% |
04/26 | (IR情報)17:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
04/26 | 1,827 | 1,867 | 1,815 | 1,851 | +0.49% | 789,400 | 4868億9269万 | -0.8% |
04/25 | 1,880 | 1,894 | 1,839 | 1,842 | -3.15% | 836,400 | 4845億2531万 | -1.29% |
04/24 | 1,873 | 1,904 | 1,862 | 1,902 | +1.39% | 710,200 | 5003億789万 | +1.98% |
04/23 | (5%ルール)シルチェスター・インターナショナル・インベスター…(12.38%) |
04/23 | 1,912 | 1,922 | 1,867 | 1,876 | -1.47% | 1,081,100 | 4934億6877万 | +0.81% |
04/22 | 1,880 | 1,906 | 1,874 | 1,904 | +2.42% | 1,070,400 | 5008億3398万 | +2.59% |
04/19 | 1,860 | 1,872 | 1,833 | 1,859 | -0.48% | 860,900 | 4889億9704万 | +0.54% |
04/18 | 1,836 | 1,881 | 1,836 | 1,868 | +1.19% | 696,600 | 4913億6443万 | +1.3% |
04/17 | 1,880 | 1,885 | 1,835 | 1,846 | -2.07% | 698,900 | 4855億7748万 | +0.49% |
04/16 | 1,924 | 1,930 | 1,878 | 1,885 | -2.53% | 717,100 | 4958億3616万 | +2.95% |
04/16 | (空売り報告)三菱UFJモルガン・スタンレー証券 716,292株(0.27%)-0.3%義務消失 |
04/15 | 1,906 | 1,943 | 1,898 | 1,934 | +0.1% | 527,800 | 5087億2527万 | +6.03% |
04/12 | 1,932 | 1,942 | 1,918 | 1,932 | +1.26% | 668,000 | 5081億9918万 | +6.33% |
04/11 | 1,892 | 1,919 | 1,885 | 1,908 | +0.1% | 775,400 | 5018億8615万 | +5.36% |
04/10 | 1,895 | 1,920 | 1,891 | 1,906 | +1.33% | 786,200 | 5013億6006万 | +5.54% |
04/09 | 1,882 | 1,899 | 1,867 | 1,881 | +0.37% | 725,800 | 4947億8399万 | +4.5% |
04/09 | (空売り報告)J.P. MORGAN SECURITIES PLC 649,965株(0.24%)-0.33%義務消失 |
04/08 | 1,859 | 1,892 | 1,849 | 1,874 | +1.08% | 942,900 | 4929億4268万 | +4.46% |
04/08 | (空売り報告)J.P. MORGAN SECURITIES PLC 1,513,865株(0.57%)新規 |
04/08 | (空売り報告)三菱UFJモルガン・スタンレー証券 1,517,392株(0.57%)-0.24% |
04/05 | 1,849 | 1,862 | 1,830 | 1,854 | -1.28% | 853,800 | 4876億8182万 | +3.69% |
04/04 | 1,838 | 1,887 | 1,820 | 1,878 | +5.15% | 1,522,100 | 4939億9486万 | +5.33% |
04/03 | 1,766 | 1,803 | 1,755 | 1,786 | +0.85% | 998,500 | 4697億9489万 | +0.39% |
04/02 | 1,820 | 1,820 | 1,765 | 1,771 | -2.69% | 800,600 | 4658億4925万 | -0.45% |
04/01 | 1,885 | 1,887 | 1,808 | 1,820 | -3.09% | 645,300 | 4787億3836万 | +2.25% |
03/29 | (IR情報)17:00 支配株主等に関する事項について |
03/29 | 1,869 | 1,884 | 1,855 | 1,878 | +1.08% | 641,100 | 4939億9486万 | +5.51% |
03/28 | (IR情報)17:10 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
03/28 | 1,860 | 1,871 | 1,851 | 1,858 | -0.48% | 753,500 | 4887億3399万 | +4.56% |
03/27 | 1,842 | 1,876 | 1,835 | 1,867 | +1.63% | 808,500 | 4911億138万 | +5.24% |
03/26 | 1,844 | 1,844 | 1,824 | 1,837 | +0.44% | 505,700 | 4832億1009万 | +3.84% |
03/25 | 1,850 | 1,850 | 1,822 | 1,829 | -1.03% | 849,700 | 4811億575万 | +3.57% |
03/22 | 1,820 | 1,848 | 1,815 | 1,848 | +1.99% | 963,200 | 4861億356万 | +4.88% |
03/21 | 1,809 | 1,825 | 1,795 | 1,812 | +0.55% | 1,028,000 | 4766億3401万 | +3.25% |
03/19 | 1,768 | 1,810 | 1,763 | 1,802 | +2.27% | 715,000 | 4740億358万 | +2.8% |
03/18 | 1,751 | 1,773 | 1,746 | 1,762 | +1.26% | 804,300 | 4634億8186万 | +0.69% |
03/15 | 1,719 | 1,742 | 1,717 | 1,740 | +1.64% | 1,535,900 | 4576億9491万 | -0.51% |
03/14 | 1,697 | 1,714 | 1,692 | 1,712 | +1.06% | 450,900 | 4503億2971万 | -2.12% |
03/14 | (空売り報告)三菱UFJモルガン・スタンレー証券 2,136,492株(0.81%)+0.3% |
03/13 | 1,720 | 1,727 | 1,686 | 1,694 | -0.94% | 620,900 | 4455億9493万 | -3.14% |
03/12 | 1,701 | 1,710 | 1,680 | 1,710 | -0.06% | 758,900 | 4498億362万 | -2.34% |
03/12 | (空売り報告)三菱UFJモルガン・スタンレー証券 1,345,692株(0.51%)再IN |
03/11 | 1,725 | 1,733 | 1,693 | 1,711 | -2.84% | 1,061,800 | 4500億6667万 | -2.23% |
03/08 | 1,741 | 1,779 | 1,726 | 1,761 | -1.12% | 1,043,100 | 4632億1882万 | +0.63% |
03/07 | 1,800 | 1,810 | 1,765 | 1,781 | -0.06% | 891,300 | 4684億7968万 | +1.89% |
03/06 | 1,775 | 1,789 | 1,760 | 1,782 | +1.83% | 856,400 | 4687億4272万 | +2.12% |
03/05 | 1,723 | 1,764 | 1,717 | 1,750 | +1.63% | 845,000 | 4603億2534万 | +0.52% |
03/04 | 1,732 | 1,745 | 1,718 | 1,722 | -0.52% | 758,400 | 4529億6014万 | -0.92% |