2021 |
09/17 | 5,680 | 5,770 | 5,660 | 5,760 | +0.7% | 1,133,400 | 1兆3100億 | +7.22% |
09/16 | 5,800 | 5,820 | 5,690 | 5,720 | -1.55% | 1,005,000 | 1兆3009億 | +7.12% |
09/15 | 5,760 | 5,810 | 5,730 | 5,810 | +0.17% | 956,200 | 1兆3214億 | +9.42% |
09/14 | 5,750 | 5,810 | 5,720 | 5,800 | +1.58% | 1,148,800 | 1兆3191億 | +9.91% |
09/13 | 5,750 | 5,760 | 5,640 | 5,710 | -0.52% | 904,400 | 1兆2986億 | +8.99% |
09/10 | 5,670 | 5,760 | 5,650 | 5,740 | +1.41% | 1,141,200 | 1兆3055億 | +10.24% |
09/09 | 5,590 | 5,660 | 5,580 | 5,660 | +0.18% | 964,500 | 1兆2873億 | +9.37% |
09/08 | 5,520 | 5,650 | 5,510 | 5,650 | +0.71% | 1,168,200 | 1兆2850億 | +9.77% |
09/07 | 5,680 | 5,680 | 5,570 | 5,610 | -1.06% | 1,255,400 | 1兆2759億 | +9.61% |
09/06 | 5,520 | 5,670 | 5,500 | 5,670 | +3.47% | 1,654,100 | 1兆2895億 | +11.48% |
09/03 | 5,490 | 5,500 | 5,410 | 5,480 | +0.55% | 1,205,500 | 1兆2463億 | +8.6% |
09/03 | (空売り報告)三菱UFJモルガン・スタンレー証券 1,757,399株(0.77%)+0.19% |
09/02 | 5,460 | 5,470 | 5,370 | 5,450 | +0.18% | 934,500 | 1兆2395億 | +8.63% |
09/02 | (空売り報告)三菱UFJモルガン・スタンレー証券 1,333,299株(0.58%)新規 |
09/01 | 5,360 | 5,480 | 5,340 | 5,440 | +2.26% | 1,446,600 | 1兆2372億 | +9.08% |
08/31 | 5,240 | 5,380 | 5,220 | 5,320 | +0.76% | 1,625,000 | 1兆2099億 | +7.28% |
08/30 | 5,150 | 5,280 | 5,140 | 5,280 | +3.94% | 1,200,600 | 1兆2008億 | +7.01% |
08/27 | 5,130 | 5,130 | 5,050 | 5,080 | -1.17% | 487,500 | 1兆1554億 | +3.55% |
08/26 | 5,150 | 5,180 | 5,110 | 5,140 | -0.19% | 953,600 | 1兆1690億 | +5.2% |
08/25 | 5,090 | 5,150 | 5,080 | 5,150 | +1.18% | 815,200 | 1兆1713億 | +5.9% |
08/24 | 5,000 | 5,100 | 4,990 | 5,090 | +2.21% | 846,000 | 1兆1576億 | +5.06% |
08/23 | 4,925 | 5,000 | 4,920 | 4,980 | +2.47% | 946,200 | 1兆1326億 | +3.17% |
08/20 | 5,000 | 5,020 | 4,855 | 4,860 | -3.38% | 1,357,800 | 1兆1053億 | +0.91% |
08/19 | 5,040 | 5,080 | 5,020 | 5,030 | 0% | 1,069,400 | 1兆1440億 | +4.51% |
08/18 | 5,010 | 5,090 | 4,995 | 5,030 | +1.51% | 1,236,500 | 1兆1440億 | +4.84% |
08/17 | 4,955 | 4,990 | 4,935 | 4,955 | +1.23% | 773,200 | 1兆1269億 | +3.68% |
08/16 | 4,915 | 4,915 | 4,860 | 4,895 | -0.91% | 603,300 | 1兆1133億 | +2.75% |
08/13 | 4,985 | 5,010 | 4,930 | 4,940 | -1% | 714,700 | 1兆1235億 | +3.93% |
08/12 | 5,010 | 5,050 | 4,990 | 4,990 | +0.1% | 804,300 | 1兆1349億 | +5.19% |
08/11 | 4,910 | 4,995 | 4,900 | 4,985 | +3% | 1,119,900 | 1兆1337億 | +5.35% |
08/10 | 4,950 | 4,960 | 4,835 | 4,840 | -1.63% | 1,170,600 | 1兆1008億 | +2.52% |
08/06 | 4,950 | 4,960 | 4,890 | 4,920 | -0.1% | 700,800 | 1兆1190億 | +4.37% |
08/05 | 4,930 | 4,960 | 4,910 | 4,925 | -1.01% | 758,000 | 1兆1201億 | +4.72% |
08/04 | 4,905 | 5,010 | 4,880 | 4,975 | +1.43% | 1,926,700 | 1兆1315億 | +6.01% |
08/03 | (IR情報)11:00 (開示事項の経過)北米建築用ガラス事業の譲渡完了に関するお知らせ |
08/03 | 4,920 | 4,965 | 4,840 | 4,905 | +1.66% | 2,808,400 | 1兆1155億 | +4.63% |
08/02 | (IR情報)15:00 連結業績予想および配当予想の修正並びに剰余金の配当に関するお知らせ |
08/02 | (IR情報)15:00 2021年12月期第2四半期業績説明会資料 |
08/02 | (IR情報)15:00 2021年12月期第2四半期決算短信〔IFRS〕(連結) |
08/02 | 4,730 | 4,830 | 4,720 | 4,825 | +3.43% | 1,264,900 | 1兆974億 | +2.99% |
07/30 | 4,735 | 4,750 | 4,665 | 4,665 | -1.79% | 896,300 | 1兆610億 | -0.43% |
07/29 | 4,675 | 4,750 | 4,670 | 4,750 | +0.85% | 685,000 | 1兆803億 | +1.26% |
07/28 | 4,680 | 4,730 | 4,675 | 4,710 | -0.32% | 674,300 | 1兆712億 | +0.36% |
07/27 | 4,765 | 4,805 | 4,695 | 4,725 | +0.53% | 1,167,900 | 1兆746億 | +0.72% |
07/26 | 4,695 | 4,715 | 4,655 | 4,700 | +2.4% | 953,600 | 1兆689億 | +0.13% |
07/21 | 4,720 | 4,725 | 4,570 | 4,590 | +0.44% | 1,623,500 | 1兆439億 | -2.38% |
07/20 | 4,525 | 4,590 | 4,505 | 4,570 | -0.22% | 882,700 | 1兆394億 | -3.14% |
07/19 | 4,625 | 4,645 | 4,575 | 4,580 | -2.45% | 815,200 | 1兆416億 | -3.13% |
07/16 | 4,635 | 4,720 | 4,630 | 4,695 | +1.08% | 599,100 | 1兆678億 | -0.95% |
07/15 | 4,670 | 4,685 | 4,640 | 4,645 | -1.06% | 548,500 | 1兆564億 | -2.11% |
07/14 | 4,710 | 4,755 | 4,685 | 4,695 | -1.78% | 802,400 | 1兆678億 | -1.22% |
07/13 | 4,730 | 4,780 | 4,710 | 4,780 | +2.47% | 1,029,600 | 1兆871億 | +0.46% |
07/13 | (空売り報告)Societe Generale 576,991株(0.25%)-0.44%義務消失 |
07/12 | 4,620 | 4,675 | 4,610 | 4,665 | +2.53% | 797,500 | 1兆610億 | -2.02% |
07/09 | 4,500 | 4,565 | 4,455 | 4,550 | -0.66% | 1,239,500 | 1兆348億 | -4.57% |
07/08 | (5%ルール)三菱UFJモルガン・スタンレー証券(0.08%)三菱UFJ信託銀行(4.42%)三菱UFJ国際投信(0.82%) |
07/08 | 4,665 | 4,665 | 4,580 | 4,580 | -0.97% | 826,800 | 1兆416億 | -4.2% |
07/07 | 4,605 | 4,650 | 4,600 | 4,625 | -1.6% | 731,000 | 1兆519億 | -3.44% |
07/06 | (5%ルール)三菱UFJモルガン・スタンレー証券(1.37%)三菱UFJ信託銀行(4.55%)三菱UFJ国際投信(0.81%) |
07/06 | 4,685 | 4,725 | 4,670 | 4,700 | 0% | 449,400 | 1兆689億 | -2.04% |
07/05 | (5%ルール)MUFGセキュリティーズEMEA (MUFG Securities EMEA…(0%)三菱UFJモルガン・スタンレー証券(0.03%)三菱UFJ信託銀行(4.77%)三菱UFJ国際投信(0.75%) |
07/05 | 4,720 | 4,760 | 4,695 | 4,700 | -0.42% | 630,300 | 1兆689億 | -2.19% |
07/02 | (5%ルール)MUFGセキュリティーズEMEA (MUFG Securities EMEA…(0.24%)三菱UFJモルガン・スタンレー証券(1.18%)三菱UFJ信託銀行(4.54%)三菱UFJ国際投信(0.77%) |
07/02 | 4,655 | 4,720 | 4,645 | 4,720 | +1.61% | 802,000 | 1兆735億 | -1.83% |
07/01 | 4,720 | 4,720 | 4,625 | 4,645 | -0.32% | 697,800 | 1兆564億 | -3.49% |
06/30 | 4,700 | 4,710 | 4,660 | 4,660 | -0.43% | 791,300 | 1兆598億 | -3.3% |
06/29 | 4,755 | 4,765 | 4,670 | 4,680 | -3.21% | 1,120,800 | 1兆644億 | -3.07% |
06/28 | 4,850 | 4,850 | 4,820 | 4,835 | 0% | 1,007,100 | 1兆996億 | +0.02% |
06/25 | 4,820 | 4,835 | 4,790 | 4,835 | +0.42% | 863,300 | 1兆996億 | 0% |
06/24 | 4,790 | 4,825 | 4,785 | 4,815 | 0% | 497,800 | 1兆951億 | -0.31% |
06/23 | 4,800 | 4,835 | 4,775 | 4,815 | +0.31% | 670,000 | 1兆951億 | -0.15% |
06/22 | 4,775 | 4,810 | 4,745 | 4,800 | +2.67% | 794,700 | 1兆917億 | -0.41% |
06/21 | (5%ルール)エム・ユー投資顧問(0.07%)三菱UFJモルガン・スタンレー証券(0.03%)三菱UFJ信託銀行(3.24%)三菱UFJ国際投信(0.92%) |
06/21 | 4,675 | 4,710 | 4,650 | 4,675 | -2.4% | 1,250,300 | 1兆632億 | -3.09% |
06/18 | 4,850 | 4,855 | 4,780 | 4,790 | -2.24% | 1,737,600 | 1兆894億 | -0.91% |
06/17 | 4,970 | 4,970 | 4,855 | 4,900 | -2% | 1,318,400 | 1兆1144億 | +1.26% |
06/16 | 4,980 | 5,070 | 4,965 | 5,000 | +3.63% | 2,050,600 | 1兆1372億 | +3.35% |
06/15 | (IR情報)15:00 北米建築用ガラス事業の譲渡に関するお知らせ |
06/15 | 4,860 | 4,875 | 4,810 | 4,825 | -0.82% | 1,007,200 | 1兆974億 | -0.27% |
06/14 | 4,855 | 4,885 | 4,800 | 4,865 | +0.72% | 769,900 | 1兆1065億 | +0.31% |
06/11 | 4,870 | 4,875 | 4,820 | 4,830 | -0.31% | 918,900 | 1兆985億 | -0.7% |
06/11 | (空売り報告)Societe Generale 1,577,751株(0.69%)-0.01% |
06/10 | 4,830 | 4,890 | 4,825 | 4,845 | +0.52% | 818,500 | 1兆1019億 | -0.62% |
06/10 | (空売り報告)Societe Generale 1,604,551株(0.7%)再IN |
06/09 | 4,905 | 4,910 | 4,820 | 4,820 | -0.41% | 670,400 | 1兆962億 | -1.25% |
06/08 | 4,840 | 4,880 | 4,810 | 4,840 | -0.21% | 714,200 | 1兆1008億 | -0.96% |
06/07 | 4,890 | 4,925 | 4,835 | 4,850 | -0.41% | 768,900 | 1兆1030億 | -0.84% |
06/04 | 4,790 | 4,875 | 4,780 | 4,870 | +1.14% | 1,000,200 | 1兆1076億 | -0.49% |
06/03 | 4,805 | 4,860 | 4,805 | 4,815 | -0.31% | 820,000 | 1兆951億 | -1.65% |
06/02 | 4,815 | 4,900 | 4,815 | 4,830 | -0.82% | 1,003,500 | 1兆985億 | -1.47% |
06/01 | 4,880 | 4,900 | 4,790 | 4,870 | +1.88% | 694,900 | 1兆1076億 | -0.77% |
05/31 | 4,850 | 4,860 | 4,760 | 4,780 | -1.04% | 787,900 | 1兆871億 | -2.63% |
05/28 | 4,785 | 4,860 | 4,770 | 4,830 | +0.73% | 1,128,800 | 1兆985億 | -1.75% |
05/27 | 4,845 | 4,870 | 4,780 | 4,795 | -1.84% | 1,099,000 | 1兆905億 | -2.62% |
05/26 | 4,780 | 4,890 | 4,770 | 4,885 | +1.14% | 700,900 | 1兆1110億 | -0.93% |
05/25 | 4,885 | 4,885 | 4,800 | 4,830 | -0.51% | 825,000 | 1兆985億 | -2.07% |
05/24 | 4,740 | 4,890 | 4,740 | 4,855 | +2.86% | 1,040,400 | 1兆1042億 | -1.72% |
05/21 | 4,630 | 4,745 | 4,630 | 4,720 | +2.28% | 1,239,700 | 1兆735億 | -4.55% |
05/20 | 4,700 | 4,720 | 4,600 | 4,615 | -3.05% | 2,057,400 | 1兆496億 | -6.77% |
05/19 | 4,825 | 4,885 | 4,755 | 4,760 | -2.76% | 1,593,800 | 1兆826億 | -3.97% |
05/18 | 4,910 | 4,930 | 4,825 | 4,895 | -0.91% | 1,378,300 | 1兆1133億 | -1.23% |
05/17 | 5,000 | 5,020 | 4,905 | 4,940 | +0.51% | 774,300 | 1兆1235億 | -0.2% |
05/14 | 4,950 | 4,975 | 4,910 | 4,915 | +0.72% | 915,500 | 1兆1178億 | -0.43% |
05/13 | 4,900 | 4,950 | 4,875 | 4,880 | -2.4% | 1,209,500 | 1兆1099億 | -0.89% |
05/12 | 5,170 | 5,170 | 4,940 | 5,000 | -2.15% | 1,392,500 | 1兆1372億 | +1.77% |
05/11 | 5,200 | 5,200 | 5,050 | 5,110 | -2.29% | 1,208,300 | 1兆1622億 | +4.41% |
05/10 | 5,140 | 5,230 | 5,120 | 5,230 | +2.75% | 2,070,100 | 1兆1895億 | +7.28% |
05/07 | (IR情報)15:00 2021年12月期第1四半期業績説明会資料 |
05/07 | (IR情報)15:00 執行役員の担当変更について |
05/07 | (IR情報)15:00 2021年12月期第1四半期決算短信〔IFRS〕(連結) |
05/07 | 5,000 | 5,100 | 4,955 | 5,090 | +1.9% | 1,415,200 | 1兆1576億 | +4.88% |
05/06 | 5,000 | 5,000 | 4,915 | 4,995 | +0.3% | 1,533,700 | 1兆1360億 | +3.33% |
04/30 | 4,950 | 5,000 | 4,940 | 4,980 | +0.71% | 1,001,600 | 1兆1326億 | +3.41% |
04/28 | 4,945 | 4,965 | 4,915 | 4,945 | +0.61% | 670,800 | 1兆1246億 | +3.11% |
04/27 | 4,895 | 4,955 | 4,875 | 4,915 | -0.2% | 1,043,700 | 1兆1178億 | +2.95% |
04/26 | 4,950 | 4,950 | 4,890 | 4,925 | -0.51% | 1,067,300 | 1兆1201億 | +3.71% |
04/23 | 4,945 | 4,980 | 4,940 | 4,950 | -0.8% | 788,600 | 1兆1258億 | +4.74% |
04/22 | 4,985 | 5,050 | 4,960 | 4,990 | +1.94% | 1,012,300 | 1兆1349億 | +6.1% |