2024 |
03/18 | 261 | 262 | 260 | 261 | 0% | 1,700 | 24億3575万 | 0% |
03/15 | 260 | 261 | 259 | 261 | 0% | 3,300 | 24億3575万 | 0% |
03/14 | 259 | 261 | 258 | 261 | +0.38% | 3,900 | 24億3575万 | -0.38% |
03/13 | 258 | 261 | 258 | 260 | +1.17% | 5,300 | 24億2642万 | -0.76% |
03/12 | 258 | 259 | 257 | 257 | 0% | 8,600 | 23億9842万 | -1.91% |
03/11 | 262 | 263 | 257 | 257 | -1.91% | 8,900 | 23億9842万 | -1.91% |
03/08 | 260 | 262 | 260 | 262 | +1.16% | 2,300 | 24億4508万 | 0% |
03/07 | 262 | 263 | 259 | 259 | -1.15% | 6,000 | 24億1709万 | -1.15% |
03/06 | 259 | 262 | 259 | 262 | +0.38% | 6,800 | 24億4508万 | 0% |
03/05 | 262 | 262 | 261 | 261 | -1.14% | 4,600 | 24億3575万 | -0.38% |
03/04 | 263 | 264 | 261 | 264 | +0.38% | 4,300 | 24億6375万 | +0.76% |
03/01 | 264 | 270 | 263 | 263 | 0% | 8,400 | 24億5442万 | +0.38% |
02/29 | 262 | 271 | 261 | 263 | +1.15% | 21,600 | 24億5442万 | +0.38% |
02/28 | 259 | 263 | 259 | 260 | 0% | 7,400 | 24億2642万 | -0.76% |
02/27 | 258 | 260 | 257 | 260 | +0.39% | 6,800 | 24億2642万 | -0.76% |
02/26 | 259 | 260 | 257 | 259 | 0% | 7,500 | 24億1709万 | -1.15% |
02/22 | 264 | 264 | 258 | 259 | -1.89% | 24,600 | 24億1709万 | -1.15% |
02/21 | 264 | 265 | 263 | 264 | -0.75% | 5,200 | 24億6375万 | +0.76% |
02/20 | 264 | 266 | 263 | 266 | +0.76% | 2,800 | 24億8241万 | +1.53% |
02/19 | 258 | 265 | 258 | 264 | +2.33% | 4,000 | 24億6375万 | +0.76% |
02/16 | 258 | 260 | 257 | 258 | 0% | 9,100 | 24億775万 | -1.53% |
02/15 | 265 | 265 | 258 | 258 | -2.64% | 10,600 | 24億775万 | -1.9% |
02/14 | 262 | 267 | 262 | 265 | +1.53% | 8,000 | 24億7308万 | +0.76% |
02/13 | (IR情報)16:50 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
02/13 | 267 | 267 | 260 | 261 | -1.51% | 9,300 | 24億3575万 | -1.14% |
02/09 | 264 | 266 | 263 | 265 | +0.38% | 2,800 | 24億7308万 | +0.38% |
02/08 | 266 | 266 | 263 | 264 | -0.75% | 4,200 | 24億6375万 | 0% |
02/07 | 266 | 266 | 262 | 266 | 0% | 8,400 | 24億8241万 | +0.76% |
02/06 | (自社株買い)取締役会(2024年1月29日)での決議状況(取得期間2024年1月30日~2024年1月30日) |
02/06 | 262 | 267 | 261 | 266 | +1.92% | 10,800 | 24億8241万 | +1.14% |
02/05 | 260 | 263 | 260 | 261 | +0.38% | 6,700 | 24億3575万 | -0.76% |
02/02 | 261 | 261 | 259 | 260 | -0.38% | 4,400 | 24億2642万 | -0.76% |
02/01 | 263 | 263 | 260 | 261 | +0.38% | 4,500 | 24億3575万 | -0.38% |
01/31 | 260 | 262 | 259 | 260 | -0.38% | 7,300 | 24億2642万 | -0.76% |
01/30 | (IR情報)10:15 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及び自己株式の取得終了に関するお知らせ |
01/30 | 268 | 268 | 261 | 261 | -0.38% | 10,500 | 24億3575万 | -0.38% |
01/29 | (IR情報)16:30 自己株式の取得および買付に関するお知らせ |
01/29 | 263 | 263 | 258 | 262 | 0% | 5,900 | 24億4508万 | 0% |
01/26 | 262 | 262 | 260 | 262 | 0% | 1,800 | 24億4508万 | +0.38% |
01/25 | 262 | 265 | 260 | 262 | +0.38% | 6,600 | 24億4508万 | +0.38% |
01/24 | 264 | 264 | 261 | 261 | -1.14% | 2,400 | 24億3575万 | 0% |
01/23 | 265 | 265 | 261 | 264 | +0.38% | 7,300 | 24億6375万 | +1.15% |
01/22 | 256 | 265 | 256 | 263 | +1.54% | 35,900 | 24億5442万 | +0.77% |
01/19 | 259 | 261 | 256 | 259 | 0% | 34,400 | 24億1709万 | -0.77% |
01/18 | (IR情報)17:30 通期業績予想の修正に関するお知らせ |
01/18 | 262 | 262 | 259 | 259 | -0.77% | 8,800 | 24億1709万 | -0.77% |
01/17 | 261 | 263 | 259 | 261 | -0.76% | 17,700 | 24億3575万 | -0.38% |
01/16 | 269 | 269 | 263 | 263 | -2.23% | 12,100 | 24億5442万 | +0.38% |
01/15 | 271 | 271 | 268 | 269 | -0.74% | 7,200 | 25億1041万 | +2.67% |
01/12 | 270 | 271 | 264 | 271 | +0.37% | 23,300 | 25億2908万 | +3.44% |
01/11 | 268 | 271 | 264 | 270 | -0.37% | 27,000 | 25億1974万 | +3.05% |
01/10 | 268 | 272 | 266 | 271 | +1.12% | 34,100 | 25億2908万 | +3.44% |
01/09 | 267 | 274 | 267 | 268 | -0.37% | 36,300 | 25億108万 | +2.29% |
01/05 | 262 | 269 | 261 | 269 | +3.07% | 36,800 | 25億1041万 | +2.67% |
01/04 | 261 | 263 | 256 | 261 | +0.77% | 31,800 | 24億3575万 | -0.38% |
2023 |
12/29 | 254 | 260 | 252 | 259 | +0.78% | 16,200 | 24億1709万 | -1.52% |
12/28 | 251 | 258 | 250 | 257 | +1.98% | 17,900 | 23億9842万 | -2.65% |
12/27 | 252 | 252 | 246 | 252 | 0% | 42,600 | 23億5176万 | -5.26% |
12/26 | 255 | 256 | 250 | 252 | -1.18% | 55,500 | 23億5176万 | -6.32% |
12/25 | 256 | 256 | 253 | 255 | -0.39% | 30,600 | 23億7976万 | -5.56% |
12/22 | 255 | 257 | 253 | 256 | -0.39% | 17,000 | 23億8909万 | -5.19% |
12/21 | 257 | 257 | 254 | 257 | -0.39% | 29,000 | 23億9842万 | -5.17% |
12/20 | 261 | 265 | 255 | 258 | 0% | 33,700 | 24億775万 | -4.8% |
12/19 | (IR情報)11:00 合弁会社の解散に関する協議開始のお知らせ |
12/19 | 259 | 264 | 254 | 258 | -0.39% | 28,700 | 24億775万 | -4.8% |
12/18 | 258 | 260 | 256 | 259 | +0.78% | 16,800 | 24億1709万 | -4.78% |
12/15 | 257 | 260 | 257 | 257 | 0% | 17,700 | 23億9842万 | -5.51% |
12/14 | 264 | 264 | 257 | 257 | -2.28% | 68,400 | 23億9842万 | -5.86% |
12/13 | 267 | 267 | 263 | 263 | -1.5% | 17,100 | 24億5442万 | -4.01% |
12/12 | 267 | 271 | 266 | 267 | -0.37% | 9,400 | 24億9175万 | -2.55% |
12/11 | 271 | 271 | 263 | 268 | +1.9% | 24,100 | 25億108万 | -2.55% |
12/08 | 267 | 267 | 263 | 263 | -0.75% | 28,300 | 24億5442万 | -4.36% |
12/07 | 268 | 275 | 264 | 265 | -1.12% | 36,200 | 24億7308万 | -3.99% |
12/06 | 263 | 273 | 262 | 268 | +1.13% | 32,900 | 25億108万 | -2.9% |
12/05 | 268 | 269 | 262 | 265 | -1.12% | 39,800 | 24億7308万 | -3.99% |
12/04 | 272 | 272 | 266 | 268 | -0.74% | 27,300 | 25億108万 | -3.25% |
12/01 | 274 | 276 | 270 | 270 | -1.46% | 37,300 | 25億1974万 | -2.53% |
11/30 | 275 | 276 | 269 | 274 | -0.36% | 44,700 | 25億5707万 | -1.44% |
11/29 | 275 | 280 | 274 | 275 | 0% | 83,300 | 25億6641万 | -1.08% |
11/28 | 284 | 284 | 272 | 275 | -0.36% | 105,900 | 25億6641万 | -1.43% |
11/27 | 286 | 292 | 276 | 276 | -3.5% | 221,300 | 25億7574万 | -1.08% |
11/24 | 307 | 341 | 286 | 286 | -4.35% | 1,933,800 | 26億6906万 | +2.51% |
11/22 | 373 | 380 | 298 | 299 | -12.32% | 3,180,800 | 27億9038万 | +6.79% |
11/22 | (空売り報告)モルガン・スタンレーMUFG証券 28,400株(0.3%)-0.31%義務消失 |
11/21 | 262 | 341 | 262 | 341 | +30.65% | 1,807,500 | 31億8234万 | +21.35% |
11/21 | (空売り報告)モルガン・スタンレーMUFG証券 57,200株(0.61%)-0.09% |
11/20 | 269 | 269 | 261 | 261 | -1.88% | 23,200 | 24億3575万 | -6.12% |
11/17 | 268 | 271 | 264 | 266 | -0.37% | 10,700 | 24億8241万 | -5% |
11/16 | 269 | 269 | 265 | 267 | -0.37% | 1,800 | 24億9175万 | -4.98% |
11/15 | 262 | 269 | 259 | 268 | +1.52% | 57,200 | 25億108万 | -4.63% |
11/14 | 261 | 265 | 260 | 264 | -4.35% | 53,200 | 24億6375万 | -6.38% |
11/14 | (空売り報告)モルガン・スタンレーMUFG証券 65,500株(0.7%)+0.08% |
11/13 | (IR情報)16:30 営業外収益及び特別損失の計上に関するお知らせ |
11/13 | (IR情報)16:30 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
11/13 | 270 | 287 | 268 | 276 | +3.37% | 93,800 | 25億7574万 | -2.13% |
11/10 | 275 | 277 | 267 | 267 | -2.91% | 25,300 | 24億9175万 | -4.98% |
11/09 | 276 | 276 | 271 | 275 | 0% | 26,200 | 25億6641万 | -2.14% |
11/08 | 280 | 280 | 273 | 275 | -1.08% | 21,500 | 25億6641万 | -1.79% |
11/08 | (空売り報告)モルガン・スタンレーMUFG証券 58,200株(0.62%)+0.04% |
11/07 | 290 | 291 | 278 | 278 | -2.46% | 21,700 | 25億9440万 | -0.71% |
11/06 | 275 | 289 | 274 | 285 | +4.01% | 55,900 | 26億5973万 | +1.42% |
11/06 | (空売り報告)モルガン・スタンレーMUFG証券 54,400株(0.58%)-0.07% |
11/02 | 279 | 284 | 274 | 274 | -1.79% | 41,200 | 25億5707万 | -2.84% |
11/01 | 276 | 282 | 272 | 279 | +1.82% | 25,200 | 26億373万 | -1.41% |
10/31 | 270 | 276 | 267 | 274 | +1.48% | 32,800 | 25億5707万 | -3.18% |
10/31 | (空売り報告)モルガン・スタンレーMUFG証券 61,100株(0.65%)-0.12% |
10/30 | 276 | 278 | 270 | 270 | -3.57% | 25,600 | 25億1974万 | -4.59% |
10/27 | 277 | 282 | 273 | 280 | +1.45% | 26,200 | 26億1307万 | -1.06% |
10/26 | 280 | 284 | 275 | 276 | -2.13% | 47,500 | 25億7574万 | -2.13% |
10/25 | 286 | 290 | 280 | 282 | -3.42% | 44,500 | 26億3173万 | 0% |
10/24 | 282 | 292 | 274 | 292 | +4.29% | 78,700 | 27億2506万 | +3.55% |
10/23 | 291 | 294 | 276 | 280 | -2.44% | 122,800 | 26億1307万 | -0.36% |
10/20 | 293 | 322 | 285 | 287 | +0.7% | 328,800 | 26億7839万 | +2.14% |
10/20 | (空売り報告)モルガン・スタンレーMUFG証券 72,500株(0.77%)+0.14% |
10/19 | 306 | 319 | 285 | 285 | -8.36% | 151,900 | 26億5973万 | +1.06% |
10/19 | (空売り報告)モルガン・スタンレーMUFG証券 59,200株(0.63%)+0.07% |
10/18 | (空売り報告)モルガン・スタンレーMUFG証券 53,000株(0.56%)再IN |
10/17 | (空売り報告)モルガン・スタンレーMUFG証券 45,500株(0.48%)-0.04%義務消失 |
10/16 | (空売り報告)モルガン・スタンレーMUFG証券 48,600株(0.52%)新規 |