2024 |
04/26 | 5,470 | 5,560 | 5,460 | 5,520 | +0.91% | 47,100 | 653億1542万 | +1.3% |
04/25 | 5,510 | 5,520 | 5,450 | 5,470 | -1.08% | 37,000 | 647億2379万 | +0.48% |
04/24 | 5,470 | 5,540 | 5,450 | 5,530 | +1.28% | 27,800 | 654億3374万 | +1.65% |
04/23 | 5,490 | 5,520 | 5,430 | 5,460 | -0.18% | 36,900 | 646億547万 | +0.55% |
04/22 | 5,460 | 5,490 | 5,430 | 5,470 | +0.55% | 35,700 | 647億2379万 | +0.85% |
04/19 | 5,530 | 5,560 | 5,370 | 5,440 | -1.98% | 50,300 | 643億6882万 | +0.44% |
04/18 | 5,480 | 5,580 | 5,450 | 5,550 | +0.91% | 32,100 | 656億7039万 | +2.64% |
04/17 | 5,590 | 5,590 | 5,500 | 5,500 | -1.61% | 34,700 | 650億7877万 | +1.97% |
04/16 | 5,690 | 5,690 | 5,570 | 5,590 | -1.76% | 76,000 | 661億4369万 | +3.81% |
04/15 | 5,640 | 5,700 | 5,570 | 5,690 | +0.35% | 48,800 | 673億2694万 | +6% |
04/12 | 5,600 | 5,690 | 5,570 | 5,670 | +1.43% | 52,300 | 670億9029万 | +5.74% |
04/11 | 5,510 | 5,630 | 5,490 | 5,590 | +1.27% | 64,500 | 661億4369万 | +4.62% |
04/10 | 5,550 | 5,590 | 5,520 | 5,520 | 0% | 48,600 | 653億1542万 | +3.56% |
04/09 | 5,490 | 5,540 | 5,480 | 5,520 | +0.36% | 48,900 | 653億1542万 | +3.74% |
04/08 | 5,390 | 5,500 | 5,370 | 5,500 | +2.04% | 56,600 | 650億7877万 | +3.58% |
04/05 | 5,350 | 5,400 | 5,320 | 5,390 | +0.19% | 33,300 | 637億7719万 | +1.76% |
04/04 | (5%ルール)野村アセットマネジメント(4.39%)ノムラインターナショナルピーエルシー(NOMURA IN…(1.16%) |
04/04 | 5,330 | 5,420 | 5,300 | 5,380 | +1.32% | 53,800 | 636億5887万 | +1.7% |
04/03 | 5,260 | 5,320 | 5,230 | 5,310 | +0.57% | 53,200 | 628億3059万 | +0.45% |
04/02 | 5,280 | 5,330 | 5,260 | 5,280 | +0.19% | 42,400 | 624億7562万 | -0.09% |
04/01 | 5,350 | 5,390 | 5,260 | 5,270 | -1.13% | 58,200 | 623億5729万 | -0.26% |
03/29 | 5,330 | 5,370 | 5,270 | 5,330 | +0.76% | 41,400 | 630億6724万 | +0.81% |
03/28 | 5,310 | 5,370 | 5,280 | 5,290 | -0.94% | 38,700 | 625億9394万 | +0.04% |
03/27 | 5,350 | 5,380 | 5,320 | 5,340 | +0.95% | 44,200 | 631億8557万 | +0.87% |
03/26 | 5,280 | 5,320 | 5,270 | 5,290 | -0.75% | 32,200 | 625億9394万 | -0.15% |
03/25 | 5,380 | 5,410 | 5,310 | 5,330 | -1.11% | 59,200 | 630億6724万 | +0.53% |
03/22 | 5,380 | 5,400 | 5,270 | 5,390 | +0.56% | 53,700 | 637億7719万 | +1.62% |
03/21 | 5,370 | 5,390 | 5,320 | 5,360 | +1.13% | 47,700 | 634億2222万 | +1.17% |
03/19 | 5,340 | 5,360 | 5,290 | 5,300 | -0.19% | 44,500 | 627億1227万 | +0.21% |
03/18 | 5,280 | 5,330 | 5,220 | 5,310 | +1.14% | 60,000 | 628億3059万 | +1.07% |
03/15 | 5,190 | 5,340 | 5,190 | 5,250 | +0.57% | 59,400 | 621億2064万 | +0.57% |
03/14 | 5,200 | 5,260 | 5,180 | 5,220 | -0.19% | 29,300 | 617億6567万 | +0.66% |
03/13 | 5,370 | 5,370 | 5,190 | 5,230 | -0.76% | 64,100 | 618億8399万 | +1.47% |
03/12 | 5,180 | 5,270 | 5,100 | 5,270 | +1.74% | 72,900 | 623億5729万 | +2.89% |
03/11 | 5,380 | 5,380 | 5,150 | 5,180 | -6.16% | 82,900 | 612億9237万 | +1.79% |
03/08 | 5,270 | 5,570 | 5,260 | 5,520 | +6.15% | 285,400 | 653億1542万 | +9.09% |
03/07 | 5,250 | 5,270 | 5,190 | 5,200 | -1.33% | 39,500 | 615億2902万 | +3.61% |
03/06 | 5,280 | 5,320 | 5,260 | 5,270 | -0.57% | 44,200 | 623億5729万 | +5.61% |
03/05 | 5,240 | 5,310 | 5,200 | 5,300 | +0.95% | 60,300 | 627億1227万 | +6.92% |
03/04 | 5,180 | 5,270 | 5,170 | 5,250 | +1.55% | 90,900 | 621億2064万 | +6.62% |
03/01 | 5,250 | 5,260 | 5,160 | 5,170 | -0.96% | 64,600 | 611億7404万 | +5.66% |
02/29 | 5,230 | 5,250 | 5,160 | 5,220 | -0.76% | 125,200 | 617億6567万 | +7.32% |
02/28 | 5,300 | 5,330 | 5,250 | 5,260 | -0.75% | 52,800 | 622億3897万 | +8.84% |
02/27 | 5,330 | 5,390 | 5,300 | 5,300 | +0.76% | 50,200 | 627億1227万 | +10.42% |
02/26 | (IR情報)15:00 資本業務提携に関するお知らせ |
02/26 | 5,350 | 5,410 | 5,260 | 5,260 | -1.31% | 64,000 | 622億3897万 | +10.43% |
02/22 | 5,390 | 5,390 | 5,300 | 5,330 | -0.74% | 66,900 | 630億6724万 | +12.76% |
02/21 | 5,330 | 5,410 | 5,330 | 5,370 | -0.92% | 57,400 | 635億4054万 | +14.5% |
02/20 | 5,480 | 5,480 | 5,370 | 5,420 | -0.37% | 65,500 | 641億3217万 | +16.53% |
02/19 | 5,480 | 5,540 | 5,440 | 5,440 | +0.55% | 111,400 | 643億6882万 | +17.98% |
02/16 | 5,400 | 5,550 | 5,390 | 5,410 | +0.74% | 203,400 | 640億1384万 | +18.43% |
02/15 | (IR情報)16:00 (訂正)「当社株券等の大量買付行為への対応策(買収防衛策)の更新について」の一部訂正について |
02/15 | 5,250 | 5,390 | 5,240 | 5,370 | +2.48% | 212,700 | 635億4054万 | +18.57% |
02/14 | 5,070 | 5,290 | 5,050 | 5,240 | +2.14% | 334,300 | 620億232万 | +16.68% |
02/13 | 4,630 | 5,130 | 4,610 | 5,130 | +15.54% | 802,200 | 607億74万 | +15.05% |
02/13 | (空売り報告)モルガン・スタンレーMUFG証券 1,267株(0.01%)-0.67%義務消失 |
02/09 | (IR情報)15:00 公認会計士等の異動に関するお知らせ |
02/09 | (IR情報)15:00 代表取締役その他役員の異動に関するお知らせ |
02/09 | (IR情報)15:00 当社株券等の大量買付行為への対応策(買収防衛策)の更新について |
02/09 | (IR情報)15:00 2023年12月期決算短信〔日本基準〕(連結) |
02/09 | 4,460 | 4,475 | 4,425 | 4,440 | 0% | 77,900 | 525億3631万 | +0.23% |
02/08 | 4,425 | 4,455 | 4,390 | 4,440 | +0.45% | 79,400 | 525億3631万 | +0.25% |
02/07 | 4,420 | 4,435 | 4,400 | 4,420 | +0.11% | 41,600 | 522億9966万 | -0.14% |
02/06 | 4,430 | 4,440 | 4,405 | 4,415 | -0.34% | 41,600 | 522億4050万 | -0.25% |
02/05 | 4,455 | 4,455 | 4,430 | 4,430 | -0.34% | 45,900 | 524億1799万 | 0% |
02/05 | (空売り報告)Barclays Capital Securities Ltd 59,099株(0.49%)-0.01%義務消失 |
02/02 | 4,445 | 4,465 | 4,400 | 4,445 | -0.11% | 68,600 | 525億9548万 | +0.25% |
02/02 | (空売り報告)Barclays Capital Securities Ltd 60,299株(0.5%)再IN |
02/01 | 4,470 | 4,470 | 4,435 | 4,450 | -0.89% | 43,200 | 526億5464万 | +0.34% |
01/31 | 4,465 | 4,490 | 4,455 | 4,490 | +0.45% | 46,900 | 531億2794万 | +1.22% |
01/30 | 4,480 | 4,490 | 4,455 | 4,470 | +0.11% | 52,900 | 528億9129万 | +0.74% |
01/30 | (空売り報告)モルガン・スタンレーMUFG証券 80,967株(0.68%)-0.03% |
01/29 | 4,475 | 4,480 | 4,455 | 4,465 | -0.11% | 38,600 | 528億3213万 | +0.54% |
01/29 | (空売り報告)モルガン・スタンレーMUFG証券 84,767株(0.71%)+0.02% |
01/26 | 4,455 | 4,495 | 4,455 | 4,470 | +0.11% | 61,300 | 528億9129万 | +0.59% |
01/26 | (空売り報告)モルガン・スタンレーMUFG証券 82,367株(0.69%)-0.09% |
01/25 | 4,455 | 4,470 | 4,425 | 4,465 | +0.11% | 41,000 | 528億3213万 | +0.36% |
01/24 | 4,465 | 4,500 | 4,445 | 4,460 | +0.34% | 64,300 | 527億7296万 | +0.16% |
01/23 | 4,435 | 4,460 | 4,425 | 4,445 | +0.68% | 115,400 | 525億9548万 | -0.25% |
01/22 | 4,390 | 4,425 | 4,385 | 4,415 | +0.8% | 71,100 | 522億4050万 | -1.01% |
01/22 | (空売り報告)モルガン・スタンレーMUFG証券 92,467株(0.78%)-0.11% |
01/19 | 4,375 | 4,405 | 4,375 | 4,380 | +0.23% | 56,200 | 518億2636万 | -1.9% |
01/18 | 4,395 | 4,400 | 4,370 | 4,370 | -0.46% | 65,000 | 517億804万 | -2.28% |
01/17 | 4,415 | 4,445 | 4,390 | 4,390 | -0.57% | 79,800 | 519億4469万 | -1.97% |
01/16 | 4,410 | 4,425 | 4,400 | 4,415 | +0.11% | 56,000 | 522億4050万 | -1.6% |
01/15 | 4,395 | 4,425 | 4,390 | 4,410 | +0.92% | 82,700 | 521億8134万 | -1.91% |
01/12 | 4,445 | 4,445 | 4,355 | 4,370 | -1.13% | 133,200 | 517億804万 | -2.95% |
01/11 | 4,455 | 4,455 | 4,420 | 4,420 | -0.23% | 78,500 | 522億9966万 | -2.06% |
01/10 | 4,435 | 4,455 | 4,410 | 4,430 | -0.11% | 67,300 | 524億1799万 | -2.01% |
01/10 | (空売り報告)モルガン・スタンレーMUFG証券 106,167株(0.89%)-0.03% |
01/09 | 4,415 | 4,440 | 4,405 | 4,435 | +0.57% | 83,000 | 524億7715万 | -2.08% |
01/05 | 4,415 | 4,425 | 4,400 | 4,410 | +0.11% | 63,300 | 521億8134万 | -2.8% |
01/04 | 4,390 | 4,410 | 4,360 | 4,405 | +0.46% | 71,800 | 521億2218万 | -3.1% |
2023 |
12/29 | 4,430 | 4,440 | 4,375 | 4,385 | -0.68% | 75,000 | 518億8553万 | -3.73% |
12/28 | 4,350 | 4,420 | 4,330 | 4,415 | -2.32% | 141,600 | 522億4050万 | -3.31% |
12/27 | 4,505 | 4,530 | 4,495 | 4,520 | +0.11% | 132,200 | 534億8291万 | -1.18% |
12/27 | (空売り報告)モルガン・スタンレーMUFG証券 109,967株(0.92%)+0.12% |
12/26 | 4,490 | 4,515 | 4,470 | 4,515 | +0.67% | 87,900 | 534億2375万 | -1.33% |
12/25 | 4,510 | 4,520 | 4,485 | 4,485 | +0.67% | 61,700 | 530億6878万 | -2.05% |
12/25 | (空売り報告)モルガン・スタンレーMUFG証券 95,067株(0.8%)+0.08% |
12/22 | 4,530 | 4,530 | 4,440 | 4,455 | -1.55% | 193,400 | 527億1380万 | -2.81% |
12/21 | 4,560 | 4,565 | 4,525 | 4,525 | -0.98% | 132,900 | 535億4208万 | -1.35% |
12/21 | (空売り報告)モルガン・スタンレーMUFG証券 86,367株(0.72%)+0.11% |
12/20 | (5%ルール)ノムラインターナショナルピーエルシー(NOMURA IN…(0.24%)野村アセットマネジメント(4.81%) |
12/20 | 4,570 | 4,585 | 4,560 | 4,570 | +0.44% | 57,800 | 540億7454万 | -0.41% |
12/19 | 4,580 | 4,590 | 4,545 | 4,550 | -0.66% | 73,800 | 538億3789万 | -0.78% |
12/19 | (空売り報告)モルガン・スタンレーMUFG証券 72,667株(0.61%)+0.11% |
12/18 | 4,565 | 4,580 | 4,530 | 4,580 | 0% | 58,200 | 541億9286万 | -0.11% |
12/15 | 4,535 | 4,580 | 4,535 | 4,580 | +0.99% | 56,700 | 541億9286万 | 0% |
12/14 | 4,545 | 4,550 | 4,510 | 4,535 | -0.22% | 69,900 | 536億6040万 | -0.83% |
12/13 | 4,535 | 4,555 | 4,520 | 4,545 | +0.22% | 50,900 | 537億7873万 | -0.46% |
12/12 | 4,555 | 4,575 | 4,530 | 4,535 | -0.44% | 56,500 | 536億6040万 | -0.61% |
12/11 | 4,570 | 4,575 | 4,550 | 4,555 | +0.66% | 46,700 | 538億9705万 | -0.13% |
12/11 | (空売り報告)モルガン・スタンレーMUFG証券 59,867株(0.5%)再IN |
12/08 | 4,580 | 4,595 | 4,515 | 4,525 | -1.95% | 179,700 | 535億4208万 | -0.7% |
12/07 | 4,630 | 4,635 | 4,580 | 4,615 | -0.32% | 47,100 | 546億700万 | +1.32% |
12/06 | 4,580 | 4,645 | 4,575 | 4,630 | +1.09% | 62,900 | 547億8449万 | +1.83% |
12/05 | 4,605 | 4,625 | 4,580 | 4,580 | -0.87% | 78,300 | 541億9286万 | +0.93% |
12/04 | 4,630 | 4,650 | 4,605 | 4,620 | +0.11% | 45,300 | 546億6616万 | +1.94% |
12/01 | 4,645 | 4,655 | 4,615 | 4,615 | -0.65% | 56,700 | 546億700万 | +2.08% |
11/30 | 4,605 | 4,645 | 4,605 | 4,645 | +0.43% | 56,000 | 549億6198万 | +2.95% |