2020 |
03/26 | 4,090 | 4,305 | 3,905 | 4,265 | +4.53% | 25,500 | 1065億6784万 | +16.18% |
03/25 | 4,085 | 4,085 | 3,915 | 4,080 | -0.12% | 15,800 | 1019億4532万 | +11.72% |
03/24 | 4,380 | 4,380 | 4,005 | 4,085 | -5.22% | 23,700 | 1020億7025万 | +12.23% |
03/23 | 3,965 | 4,365 | 3,895 | 4,310 | +8.7% | 41,700 | 1076億9224万 | +18.73% |
03/19 | 3,800 | 3,965 | 3,800 | 3,965 | +4.34% | 17,700 | 990億7186万 | +9.96% |
03/18 | 3,685 | 3,940 | 3,665 | 3,800 | +3.12% | 26,300 | 949億4907万 | +5.56% |
03/17 | 3,320 | 3,715 | 3,245 | 3,685 | +9.19% | 33,900 | 920億7561万 | +2.36% |
03/16 | 3,430 | 3,535 | 3,375 | 3,375 | -3.16% | 20,200 | 843億2977万 | -6.48% |
03/13 | 3,350 | 3,500 | 3,260 | 3,485 | +1.9% | 32,800 | 870億7829万 | -4.18% |
03/12 | 3,430 | 3,460 | 3,355 | 3,420 | -1.01% | 23,200 | 854億5416万 | -6.4% |
03/11 | 3,605 | 3,690 | 3,450 | 3,455 | -4.16% | 21,500 | 863億2869万 | -5.91% |
03/10 | 3,275 | 3,615 | 3,275 | 3,605 | +10.08% | 43,400 | 900億7668万 | -2.17% |
03/09 | 3,180 | 3,310 | 3,165 | 3,275 | +2.99% | 32,300 | 818億3111万 | -11.39% |
03/06 | 3,390 | 3,400 | 3,180 | 3,180 | -7.56% | 16,300 | 794億5738万 | -14.47% |
03/05 | 3,435 | 3,510 | 3,435 | 3,440 | +1.18% | 10,000 | 859億5390万 | -8.1% |
03/04 | 3,435 | 3,485 | 3,400 | 3,400 | -2.44% | 8,900 | 849億5443万 | -9.53% |
03/03 | 3,615 | 3,725 | 3,485 | 3,485 | -3.73% | 15,800 | 870億7829万 | -7.66% |
03/02 | 15:00 自己株式の取得状況に関するお知らせ |
03/02 | 3,565 | 3,645 | 3,530 | 3,620 | +1.54% | 13,700 | 904億5148万 | -4.41% |
02/28 | 3,600 | 3,670 | 3,565 | 3,565 | -0.97% | 22,700 | 890億7722万 | -5.99% |
02/27 | 3,750 | 3,750 | 3,590 | 3,600 | -3.87% | 17,600 | 899億5175万 | -5.31% |
02/26 | 3,590 | 3,745 | 3,510 | 3,745 | +4.76% | 22,000 | 935億7481万 | -1.73% |
02/25 | 3,695 | 3,700 | 3,575 | 3,575 | -6.54% | 24,300 | 893億2709万 | -6.24% |
02/21 | 3,790 | 3,830 | 3,790 | 3,825 | +0.92% | 4,400 | 955億7374万 | +0.08% |
02/20 | 3,790 | 3,800 | 3,785 | 3,790 | +0.93% | 5,500 | 946億9921万 | -0.79% |
02/19 | 3,775 | 3,810 | 3,745 | 3,755 | -0.4% | 8,300 | 938億2467万 | -1.73% |
02/18 | 3,790 | 3,795 | 3,760 | 3,770 | -0.53% | 5,700 | 941億9947万 | -1.39% |
02/17 | 3,800 | 3,820 | 3,790 | 3,790 | -0.92% | 6,200 | 946億9921万 | -0.92% |
02/14 | 3,765 | 3,825 | 3,750 | 3,825 | +2.55% | 8,700 | 955億7374万 | 0% |
02/13 | 15:00 自己株式の取得結果および取得終了に関するお知らせ |
02/13 | 15:00 自己株式取得に係る事項の決定に関するお知らせ |
02/13 | 15:00 2020年3月期第3四半期決算短信〔日本基準〕(連結) |
02/13 | 3,805 | 3,815 | 3,715 | 3,730 | -1.84% | 4,000 | 932億1万 | -2.3% |
02/12 | 3,815 | 3,815 | 3,800 | 3,800 | -0.13% | 3,300 | 949億4907万 | -0.39% |
02/10 | 3,845 | 3,875 | 3,805 | 3,805 | -2.81% | 5,900 | 950億7400万 | -0.03% |
02/07 | 4,045 | 4,045 | 3,915 | 3,915 | -3.69% | 4,100 | 978億2253万 | +3.08% |
02/06 | 3,925 | 4,085 | 3,920 | 4,065 | +3.96% | 15,700 | 1015億7052万 | +7.34% |
02/05 | 3,865 | 3,925 | 3,860 | 3,910 | +1.16% | 6,500 | 976億9760万 | +3.63% |
02/04 | 3,795 | 3,865 | 3,795 | 3,865 | +1.84% | 3,100 | 965億7320万 | +2.79% |
02/03 | 15:00 自己株式の取得状況に関するお知らせ |
02/03 | 3,805 | 3,835 | 3,785 | 3,795 | -2.06% | 3,400 | 948億2414万 | +1.17% |
01/31 | 3,840 | 3,900 | 3,840 | 3,875 | +1.31% | 7,500 | 968億2307万 | +3.44% |
01/30 | 3,805 | 3,825 | 3,795 | 3,825 | +0.53% | 3,700 | 955億7374万 | +2.44% |
01/29 | 3,775 | 3,825 | 3,765 | 3,805 | 0% | 6,000 | 950億7400万 | +2.01% |
01/28 | 3,765 | 3,840 | 3,675 | 3,805 | 0% | 13,500 | 950億7400万 | +2.07% |
01/27 | 3,805 | 3,835 | 3,785 | 3,805 | 0% | 6,800 | 950億7400万 | +2.09% |
01/24 | 3,770 | 3,830 | 3,770 | 3,805 | +1.06% | 6,900 | 950億7400万 | +2.09% |
01/23 | 3,810 | 3,845 | 3,765 | 3,765 | -1.18% | 4,400 | 940億7454万 | +1.1% |
01/22 | 3,820 | 3,860 | 3,810 | 3,810 | -0.26% | 3,300 | 951億9894万 | +2.5% |
01/21 | 3,795 | 3,880 | 3,795 | 3,820 | +0.66% | 5,000 | 954億4880万 | +2.94% |
01/20 | 3,805 | 3,805 | 3,795 | 3,795 | -0.26% | 1,100 | 948億2414万 | +2.51% |
01/17 | 3,780 | 3,815 | 3,780 | 3,805 | +0.79% | 4,600 | 950億7400万 | +3.06% |
01/16 | 3,765 | 3,815 | 3,760 | 3,775 | -0.66% | 6,200 | 943億2441万 | +2.53% |
01/15 | 3,810 | 3,810 | 3,745 | 3,800 | -0.65% | 6,500 | 949億4907万 | +3.51% |
01/14 | 3,810 | 3,825 | 3,775 | 3,825 | +0.39% | 2,200 | 955億7374万 | +4.59% |
01/10 | 3,805 | 3,820 | 3,790 | 3,810 | +0.53% | 1,900 | 951億9894万 | +4.58% |
01/09 | 3,655 | 3,795 | 3,655 | 3,790 | +3.84% | 5,100 | 946億9921万 | +4.29% |
01/08 | 3,650 | 3,665 | 3,580 | 3,650 | 0% | 7,800 | 912億108万 | +0.63% |
01/07 | 3,625 | 3,715 | 3,625 | 3,650 | +2.24% | 7,100 | 912億108万 | +0.55% |
01/06 | 15:00 自己株式の取得状況に関するお知らせ |
01/06 | 3,560 | 3,595 | 3,520 | 3,570 | -1.11% | 10,500 | 892億215万 | -1.76% |
2019 |
12/30 | 3,625 | 3,660 | 3,580 | 3,610 | -1.1% | 6,400 | 902億162万 | -0.74% |
12/27 | 3,745 | 3,755 | 3,650 | 3,650 | -1.62% | 5,900 | 912億108万 | +0.27% |
12/26 | 3,600 | 3,710 | 3,595 | 3,710 | +3.2% | 6,900 | 927億28万 | +1.9% |
12/25 | 3,640 | 3,660 | 3,595 | 3,595 | -1.24% | 4,400 | 898億2682万 | -1.18% |
12/24 | 3,680 | 3,690 | 3,640 | 3,640 | -0.55% | 2,000 | 909億5122万 | +0.08% |
12/23 | 3,620 | 3,660 | 3,620 | 3,660 | +2.38% | 2,400 | 914億5095万 | +0.72% |
12/20 | 3,705 | 3,705 | 3,575 | 3,575 | -4.03% | 9,800 | 893億2709万 | -1.6% |
12/19 | 3,740 | 3,750 | 3,685 | 3,725 | -0.93% | 4,100 | 930億7508万 | +2.5% |
12/18 | 3,770 | 3,770 | 3,740 | 3,760 | -0.53% | 3,900 | 939億4961万 | +3.61% |
12/17 | 3,775 | 3,780 | 3,725 | 3,780 | -0.26% | 5,200 | 944億4934万 | +4.25% |
12/16 | 3,730 | 3,790 | 3,685 | 3,790 | +1.61% | 4,400 | 946億9921万 | +4.58% |
12/13 | 3,705 | 3,740 | 3,650 | 3,730 | +3.32% | 10,600 | 932億1万 | +2.9% |
12/12 | 3,640 | 3,655 | 3,595 | 3,610 | -0.82% | 3,800 | 902億162万 | -0.36% |
12/11 | 3,640 | 3,670 | 3,625 | 3,640 | +0.69% | 3,500 | 909億5122万 | +0.39% |
12/10 | 3,535 | 3,620 | 3,535 | 3,615 | +1.97% | 4,000 | 903億2655万 | -0.33% |
12/09 | 3,595 | 3,595 | 3,515 | 3,545 | 0% | 3,700 | 885億7749万 | -2.29% |
12/06 | 3,515 | 3,565 | 3,505 | 3,545 | +1% | 4,200 | 885億7749万 | -2.31% |
12/05 | 3,510 | 3,535 | 3,490 | 3,510 | +2.03% | 4,600 | 877億296万 | -3.33% |
12/04 | 3,515 | 3,515 | 3,410 | 3,440 | -0.86% | 10,800 | 859億5390万 | -5.26% |
12/03 | 3,520 | 3,520 | 3,425 | 3,470 | -3.34% | 8,700 | 867億349万 | -4.41% |
12/02 | 15:00 自己株式の取得状況に関するお知らせ |
12/02 | 3,590 | 3,670 | 3,585 | 3,590 | -0.55% | 15,600 | 897億189万 | -1.02% |
11/29 | 3,685 | 3,685 | 3,610 | 3,610 | -3.09% | 6,300 | 902億162万 | -0.25% |
11/28 | 3,755 | 3,755 | 3,700 | 3,725 | -0.8% | 4,300 | 930億7508万 | +3.16% |
11/27 | 3,670 | 3,810 | 3,655 | 3,755 | +3.02% | 7,200 | 938億2467万 | +4.36% |
11/26 | 3,695 | 3,710 | 3,635 | 3,645 | -0.82% | 5,100 | 910億7615万 | +1.7% |
11/25 | 3,700 | 3,740 | 3,665 | 3,675 | -0.54% | 3,500 | 918億2575万 | +2.88% |
11/22 | 3,585 | 3,710 | 3,580 | 3,695 | +2.21% | 5,100 | 923億2548万 | +3.85% |
11/21 | 3,570 | 3,615 | 3,530 | 3,615 | +1.26% | 3,900 | 903億2655万 | +1.95% |
11/20 | 3,580 | 3,595 | 3,545 | 3,570 | -0.28% | 3,700 | 892億215万 | +0.99% |
11/19 | 3,620 | 3,640 | 3,580 | 3,580 | -1.24% | 5,900 | 894億5202万 | +1.53% |
11/18 | 3,650 | 3,650 | 3,615 | 3,625 | +0.28% | 2,300 | 905億7642万 | +3.04% |
11/15 | 3,585 | 3,645 | 3,585 | 3,615 | +0.7% | 2,900 | 903億2655万 | +3.02% |
11/14 | 3,680 | 3,685 | 3,590 | 3,590 | -2.58% | 4,600 | 897億189万 | +2.6% |
11/13 | 3,750 | 3,750 | 3,685 | 3,685 | -1.34% | 2,800 | 920億7561万 | +5.59% |
11/12 | 3,815 | 3,815 | 3,655 | 3,735 | -2.1% | 6,300 | 933億2494万 | +7.51% |
11/11 | 3,670 | 3,905 | 3,575 | 3,815 | +4.09% | 23,800 | 953億2387万 | +10.36% |
11/08 | 15:00 剰余金の配当(中間配当)および期末配当予想の修正に関するお知らせ |
11/08 | 15:00 2020年3月期第2四半期決算短信〔日本基準〕(連結) |
11/08 | 3,705 | 3,705 | 3,575 | 3,665 | -0.95% | 9,400 | 915億7588万 | +6.54% |
11/07 | 3,620 | 3,700 | 3,540 | 3,700 | +1.37% | 5,800 | 924億5041万 | +8.03% |
11/06 | 3,640 | 3,685 | 3,640 | 3,650 | +0.14% | 4,200 | 912億108万 | +7.13% |
11/05 | 3,585 | 3,655 | 3,575 | 3,645 | +1.96% | 10,100 | 910億7615万 | +7.49% |
11/01 | 15:00 自己株式の取得状況に関するお知らせ |
11/01 | 3,600 | 3,600 | 3,560 | 3,575 | -0.69% | 3,500 | 893億2709万 | +5.86% |
10/31 | 3,510 | 3,605 | 3,505 | 3,600 | +2.86% | 8,700 | 899億5175万 | +7.05% |
10/30 | 3,410 | 3,500 | 3,395 | 3,500 | +2.19% | 13,500 | 874億5309万 | +4.48% |
10/29 | 3,410 | 3,460 | 3,395 | 3,425 | +1.03% | 6,400 | 855億7910万 | +2.61% |
10/28 | 3,395 | 3,395 | 3,370 | 3,390 | -0.15% | 1,700 | 847億457万 | +1.86% |