2020 |
05/15 | 353 | 359 | 333 | 342 | -0.87% | 36,700 | 7億1525万 | +0.88% |
05/14 | 328 | 373 | 326 | 345 | +6.15% | 113,700 | 7億2153万 | +2.37% |
05/13 | 333 | 333 | 323 | 325 | -2.4% | 16,600 | 6億7970万 | -2.69% |
05/12 | 337 | 340 | 333 | 333 | -1.48% | 25,300 | 6億9643万 | -0.3% |
05/11 | 339 | 339 | 327 | 338 | +0.9% | 31,900 | 7億689万 | +1.5% |
05/08 | 328 | 337 | 327 | 335 | +2.13% | 22,700 | 7億61万 | +0.9% |
05/07 | 338 | 340 | 323 | 328 | -2.96% | 42,600 | 6億8597万 | -0.91% |
05/01 | 16:00 行使価額修正条項付第3回新株予約権の月間行使状況 |
05/01 | 339 | 344 | 335 | 338 | -2.31% | 15,600 | 7億689万 | +2.42% |
04/30 | 344 | 350 | 339 | 346 | +1.76% | 36,400 | 7億2362万 | +5.17% |
04/28 | 346 | 354 | 336 | 340 | -1.45% | 26,600 | 7億1107万 | +3.34% |
04/27 | 350 | 354 | 345 | 345 | 0% | 21,700 | 7億2153万 | +4.86% |
04/24 | 347 | 357 | 341 | 345 | -1.15% | 21,200 | 7億2153万 | +5.18% |
04/23 | 356 | 357 | 343 | 349 | +2.05% | 41,700 | 7億2989万 | +6.73% |
04/22 | 362 | 364 | 340 | 342 | -7.57% | 56,800 | 7億1525万 | +4.59% |
04/21 | 381 | 387 | 368 | 370 | -2.89% | 68,900 | 7億3996万 | +13.15% |
04/20 | 363 | 386 | 360 | 381 | +6.42% | 61,900 | 7億6196万 | +17.23% |
04/17 | 346 | 370 | 336 | 358 | +5.29% | 102,600 | 7億1596万 | +10.84% |
04/16 | 321 | 364 | 321 | 340 | +3.34% | 191,100 | 6億7996万 | +4.62% |
04/15 | 319 | 343 | 314 | 329 | +2.49% | 68,400 | 6億5796万 | -0.3% |
04/14 | 315 | 324 | 308 | 321 | +1.26% | 26,200 | 6億4196万 | -3.89% |
04/13 | 327 | 328 | 308 | 317 | -3.06% | 44,200 | 6億3396万 | -5.65% |
04/10 | 318 | 328 | 318 | 327 | +3.15% | 35,000 | 6億5396万 | -3.82% |
04/09 | 319 | 329 | 316 | 317 | -0.31% | 49,900 | 6億3396万 | -6.76% |
04/08 | 350 | 357 | 304 | 318 | -4.79% | 280,500 | 6億3596万 | -6.74% |
04/07 | 16:00 2020年11月期第1四半期決算短信〔日本基準〕(連結) |
04/07 | 309 | 345 | 305 | 334 | +13.99% | 132,200 | 6億6796万 | -2.34% |
04/06 | 290 | 299 | 281 | 293 | +0.69% | 27,000 | 5億8597万 | -14.58% |
04/03 | 309 | 309 | 291 | 291 | -5.83% | 27,900 | 5億8197万 | -15.65% |
04/02 | 308 | 309 | 297 | 309 | -1.9% | 14,800 | 6億1796万 | -11.46% |
04/01 | 16:00 行使価額修正条項付第3回新株予約権の月間行使状況 |
04/01 | 300 | 318 | 300 | 315 | +4.65% | 29,300 | 6億2996万 | -10.76% |
03/31 | 305 | 311 | 297 | 301 | -2.9% | 30,000 | 6億196万 | -15.92% |
03/30 | 304 | 310 | 288 | 310 | -0.64% | 68,900 | 6億1996万 | -14.6% |
03/27 | 330 | 335 | 309 | 312 | -4% | 68,700 | 6億2396万 | -15.22% |
03/26 | 334 | 348 | 324 | 325 | -4.13% | 32,200 | 6億4996万 | -12.87% |
03/25 | 339 | 355 | 331 | 339 | +3.67% | 80,200 | 6億7796万 | -9.84% |
03/24 | 321 | 333 | 319 | 327 | +0.93% | 33,800 | 6億5396万 | -13.95% |
03/23 | 16:00 行使価額修正条項付第3回新株予約権の大量行使に関するお知らせ |
03/23 | 332 | 332 | 308 | 324 | -0.61% | 41,200 | 6億3108万 | -15.84% |
03/19 | 357 | 368 | 320 | 326 | -7.12% | 66,100 | 6億3498万 | -16.41% |
03/18 | 340 | 373 | 318 | 351 | +5.72% | 103,700 | 6億8367万 | -11.14% |
03/17 | 312 | 350 | 303 | 332 | +1.84% | 78,700 | 6億4666万 | -17.41% |
03/16 | 352 | 368 | 326 | 326 | -5.23% | 111,100 | 6億3498万 | -20.29% |
03/13 | 350 | 384 | 327 | 344 | -15.06% | 136,500 | 6億7004万 | -17.51% |
03/12 | 425 | 450 | 383 | 405 | -11.96% | 269,300 | 7億8885万 | -4.48% |
03/11 | 432 | 500 | 402 | 460 | +5.26% | 915,000 | 8億9598万 | +7.23% |
03/10 | 309 | 437 | 292 | 437 | +22.41% | 364,000 | 8億5118万 | +1.39% |
03/09 | 457 | 459 | 343 | 357 | -14.39% | 561,900 | 6億9536万 | -17.74% |
03/06 | 332 | 417 | 332 | 417 | +23.74% | 213,000 | 8億1223万 | -5.44% |
03/05 | 343 | 343 | 330 | 337 | +0.6% | 20,300 | 6億5640万 | -24.44% |
03/04 | 346 | 346 | 330 | 335 | -1.47% | 18,500 | 6億5251万 | -26.21% |
03/03 | 376 | 381 | 340 | 340 | -5.56% | 30,200 | 6億6225万 | -26.41% |
03/02 | 16:00 当社株式の時価総額に関するお知らせ |
03/02 | 16:00 行使価額修正条項付第3回新株予約権の月間行使状況 |
03/02 | 355 | 372 | 345 | 360 | +6.19% | 33,600 | 7億120万 | -23.4% |
02/28 | 375 | 375 | 339 | 339 | -15.46% | 28,600 | 6億6030万 | -28.93% |
02/27 | 16:00 人事異動に関するお知らせ |
02/27 | 409 | 410 | 400 | 401 | -3.14% | 11,600 | 7億8106万 | -17.49% |
02/26 | 411 | 417 | 405 | 414 | -1.19% | 18,200 | 8億638万 | -16.02% |
02/25 | 416 | 428 | 416 | 419 | -6.26% | 11,500 | 8億1612万 | -16.37% |
02/21 | 433 | 447 | 430 | 447 | +4.44% | 15,800 | 8億7066万 | -12.01% |
02/20 | 437 | 437 | 428 | 428 | -0.47% | 10,200 | 8億301万 | -16.57% |
02/19 | 423 | 431 | 418 | 430 | +3.61% | 16,500 | 8億676万 | -16.99% |
02/18 | 432 | 434 | 407 | 415 | -3.04% | 26,900 | 7億7862万 | -20.5% |
02/17 | 438 | 440 | 426 | 428 | -3.82% | 35,500 | 8億301万 | -18.94% |
02/14 | 452 | 454 | 442 | 445 | -1.55% | 18,900 | 8億3490万 | -16.35% |
02/13 | 467 | 467 | 451 | 452 | -3% | 32,100 | 8億4804万 | -15.67% |
02/12 | 507 | 507 | 458 | 466 | -8.09% | 125,900 | 8億7430万 | -13.7% |
02/10 | 516 | 516 | 507 | 507 | -1.55% | 9,800 | 9億5123万 | -6.63% |
02/07 | 526 | 527 | 515 | 515 | -1.72% | 34,500 | 9億6624万 | -5.5% |
02/06 | 520 | 533 | 520 | 524 | +0.96% | 11,000 | 9億8312万 | -4.03% |
02/05 | 524 | 524 | 519 | 519 | -0.38% | 6,800 | 9億7374万 | -4.95% |
02/04 | 520 | 522 | 519 | 521 | -0.57% | 7,100 | 9億7750万 | -4.93% |
02/03 | 16:00 行使価額修正条項付第3回新株予約権の月間行使状況 |
02/03 | 516 | 524 | 512 | 524 | +0.38% | 21,100 | 9億8312万 | -4.55% |
01/31 | 532 | 534 | 522 | 522 | -1.51% | 38,100 | 9億7937万 | -5.09% |
01/30 | 539 | 539 | 529 | 530 | -1.12% | 41,400 | 9億9438万 | -3.99% |
01/29 | 548 | 548 | 535 | 536 | -0.37% | 43,800 | 10億564万 | -2.9% |
01/28 | 16:00 公認会計士等の異動に関するお知らせ |
01/28 | 16:00 当社株式の大規模買付行為に関する対応方針(買収防衛策)の非継続(廃止)について |
01/28 | 545 | 625 | 531 | 538 | +2.48% | 388,200 | 10億939万 | -2.71% |
01/27 | 541 | 541 | 523 | 525 | -2.96% | 42,500 | 9億8500万 | -5.23% |
01/24 | 542 | 550 | 540 | 541 | -0.37% | 23,500 | 10億1502万 | -2.7% |
01/23 | 552 | 552 | 543 | 543 | -1.99% | 27,900 | 10億1877万 | -2.69% |
01/22 | 575 | 575 | 553 | 554 | -3.48% | 47,400 | 10億3941万 | -1.07% |
01/21 | 596 | 597 | 566 | 574 | -6.82% | 119,800 | 10億4238万 | +2.32% |
01/20 | 16:00 特別損失の計上及び通期業績予想と実績の差異に関するお知らせ |
01/20 | 16:00 2019年11月期決算短信〔日本基準〕(連結) |
01/20 | 609 | 617 | 582 | 616 | +2.16% | 108,200 | 11億1865万 | +9.8% |
01/17 | 566 | 621 | 557 | 603 | +7.49% | 179,500 | 10億9504万 | +7.68% |
01/16 | 555 | 574 | 551 | 561 | +1.08% | 29,000 | 10億1877万 | +0.36% |
01/15 | 545 | 555 | 542 | 555 | +1.65% | 18,200 | 10億788万 | -0.72% |
01/14 | 550 | 550 | 540 | 546 | 0% | 10,900 | 9億9153万 | -2.5% |
01/10 | 541 | 548 | 541 | 546 | +0.37% | 3,400 | 9億9153万 | -2.67% |
01/09 | 547 | 548 | 539 | 544 | +0.74% | 7,200 | 9億8790万 | -3.2% |
01/08 | 543 | 543 | 539 | 540 | -0.55% | 5,600 | 9億8064万 | -4.26% |
01/07 | 538 | 549 | 538 | 543 | +0.18% | 4,100 | 9億8608万 | -4.06% |
01/06 | 16:00 行使価額修正条項付第3回新株予約権の月間行使状況 |
01/06 | 554 | 554 | 540 | 542 | -2.34% | 22,600 | 9億8427万 | -4.75% |
2019 |
12/30 | 544 | 560 | 541 | 555 | +2.02% | 14,400 | 10億788万 | -2.8% |
12/27 | 540 | 550 | 540 | 544 | +1.68% | 14,700 | 9億8790万 | -5.06% |
12/26 | 547 | 548 | 533 | 535 | -2.9% | 55,500 | 9億7156万 | -6.96% |
12/25 | 554 | 554 | 545 | 551 | -0.54% | 20,900 | 10億61万 | -4.51% |
12/24 | 565 | 580 | 551 | 554 | -0.18% | 62,300 | 10億606万 | -4.15% |
12/23 | 561 | 561 | 553 | 555 | -0.72% | 6,700 | 9億9411万 | -4.15% |
12/20 | 553 | 562 | 553 | 559 | +1.27% | 6,500 | 10億128万 | -3.62% |
12/19 | 557 | 558 | 551 | 552 | -1.25% | 15,700 | 9億8874万 | -4.83% |
12/18 | 565 | 568 | 553 | 559 | -0.36% | 19,200 | 10億128万 | -3.79% |
12/17 | 572 | 573 | 551 | 561 | -1.92% | 20,300 | 10億486万 | -3.61% |
12/16 | 593 | 593 | 569 | 572 | -2.89% | 29,400 | 10億2456万 | -1.72% |
12/13 | 590 | 595 | 584 | 589 | 0% | 14,700 | 10億5501万 | +1.2% |
12/12 | 585 | 594 | 577 | 589 | +2.26% | 21,300 | 10億5501万 | +1.2% |