2024 |
02/28 | 1,663 | 1,666 | 1,630 | 1,666 | +0.42% | 900 | - | +5.91% |
02/27 | 1,635 | 1,660 | 1,635 | 1,659 | +1.47% | 600 | - | +5.8% |
02/26 | 1,645 | 1,649 | 1,620 | 1,635 | +0.93% | 2,900 | - | +4.67% |
02/22 | 1,640 | 1,640 | 1,606 | 1,620 | -0.61% | 500 | - | +3.98% |
02/21 | 1,600 | 1,639 | 1,595 | 1,630 | +1.88% | 5,900 | - | +4.89% |
02/20 | 1,580 | 1,600 | 1,580 | 1,600 | +2.24% | 5,500 | - | +3.23% |
02/19 | 1,566 | 1,590 | 1,563 | 1,565 | -1.07% | 2,400 | - | +1.23% |
02/16 | 1,595 | 1,595 | 1,563 | 1,582 | +0.44% | 3,200 | - | +2.39% |
02/15 | 1,599 | 1,599 | 1,567 | 1,575 | -1.99% | 1,800 | - | +2.07% |
02/14 | (IR情報)15:00 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
02/14 | 1,562 | 1,607 | 1,550 | 1,607 | +3.15% | 3,400 | - | +4.28% |
02/13 | 1,558 | 1,558 | 1,558 | 1,558 | 0% | 100 | - | +1.37% |
02/09 | 1,540 | 1,558 | 1,540 | 1,558 | +0.39% | 1,800 | - | +1.5% |
02/08 | 1,545 | 1,552 | 1,542 | 1,552 | +0.45% | 1,100 | - | +1.17% |
02/07 | 1,555 | 1,555 | 1,545 | 1,545 | -0.64% | 800 | - | +0.78% |
02/06 | 1,555 | 1,555 | 1,555 | 1,555 | +0.39% | 100 | - | +1.5% |
02/05 | 1,561 | 1,576 | 1,549 | 1,549 | -1.65% | 800 | - | +1.11% |
02/02 | 1,560 | 1,575 | 1,560 | 1,575 | +1.42% | 800 | - | +2.81% |
02/01 | 1,546 | 1,553 | 1,546 | 1,553 | +0.45% | 1,600 | - | +1.44% |
01/31 | 1,549 | 1,550 | 1,532 | 1,546 | +0.32% | 2,000 | - | +0.91% |
01/30 | 1,540 | 1,541 | 1,527 | 1,541 | +0.06% | 500 | - | +0.46% |
01/29 | 1,535 | 1,540 | 1,532 | 1,540 | +0.65% | 1,700 | - | +0.33% |
01/26 | 1,530 | 1,530 | 1,530 | 1,530 | +0.33% | 500 | - | -0.39% |
01/25 | 1,530 | 1,530 | 1,525 | 1,525 | -0.65% | 2,400 | - | -0.85% |
01/24 | 1,534 | 1,535 | 1,534 | 1,535 | +0.33% | 400 | - | -0.32% |
01/23 | 1,530 | 1,530 | 1,530 | 1,530 | +0.33% | 700 | - | -0.71% |
01/22 | 1,527 | 1,530 | 1,525 | 1,525 | +0.33% | 600 | - | -1.1% |
01/19 | 1,520 | 1,520 | 1,520 | 1,520 | -0.59% | 200 | - | -1.49% |
01/18 | 1,529 | 1,529 | 1,529 | 1,529 | -0.07% | 400 | - | -1.04% |
01/17 | 1,529 | 1,530 | 1,529 | 1,530 | +1.12% | 200 | - | -1.03% |
01/16 | 1,513 | 1,513 | 1,513 | 1,513 | -0.72% | 400 | - | -2.2% |
01/15 | 1,512 | 1,524 | 1,512 | 1,524 | +0.26% | 700 | - | -1.68% |
01/12 | 1,530 | 1,530 | 1,510 | 1,520 | -0.65% | 1,700 | - | -2.06% |
01/11 | 1,522 | 1,535 | 1,522 | 1,530 | -0.13% | 1,200 | - | -1.54% |
01/10 | 1,510 | 1,532 | 1,510 | 1,532 | +1.46% | 700 | - | -1.54% |
01/09 | 1,533 | 1,533 | 1,507 | 1,510 | +0.07% | 800 | - | -3.08% |
01/05 | 1,507 | 1,517 | 1,500 | 1,509 | -0.72% | 5,800 | - | -3.27% |
01/04 | 1,530 | 1,530 | 1,500 | 1,520 | -1.3% | 4,500 | - | -2.69% |
2023 |
12/29 | 1,541 | 1,547 | 1,531 | 1,540 | +1.72% | 2,100 | - | -1.6% |
12/28 | 1,546 | 1,546 | 1,510 | 1,514 | -2.2% | 1,700 | - | -3.38% |
12/27 | 1,570 | 1,570 | 1,545 | 1,548 | -0.19% | 2,100 | - | -1.4% |
12/26 | 1,572 | 1,572 | 1,551 | 1,551 | -0.89% | 800 | - | -1.27% |
12/25 | 1,555 | 1,578 | 1,554 | 1,565 | -0.76% | 1,400 | - | -0.45% |
12/22 | 1,560 | 1,580 | 1,555 | 1,577 | -0.19% | 1,700 | - | +0.25% |
12/21 | 1,581 | 1,581 | 1,580 | 1,580 | -0.13% | 1,300 | - | +0.45% |
12/20 | 1,568 | 1,582 | 1,560 | 1,582 | +0.89% | 2,700 | - | +0.64% |
12/19 | 1,560 | 1,568 | 1,560 | 1,568 | 0% | 1,200 | - | -0.32% |
12/18 | 1,560 | 1,568 | 1,560 | 1,568 | 0% | 1,100 | - | -0.25% |
12/15 | 1,560 | 1,568 | 1,560 | 1,568 | 0% | 1,900 | - | -0.25% |
12/14 | 1,568 | 1,568 | 1,567 | 1,568 | +0.13% | 1,100 | - | -0.25% |
12/13 | 1,559 | 1,566 | 1,559 | 1,566 | +1.1% | 1,100 | - | -0.38% |
12/12 | 1,551 | 1,565 | 1,549 | 1,549 | -1.02% | 800 | - | -1.53% |
12/11 | 1,546 | 1,572 | 1,546 | 1,565 | +1.23% | 1,900 | - | -0.57% |
12/08 | 1,573 | 1,573 | 1,546 | 1,546 | -1.72% | 1,300 | - | -1.78% |
12/07 | 1,565 | 1,573 | 1,554 | 1,573 | +0.51% | 2,100 | - | -0.19% |
12/06 | 1,580 | 1,580 | 1,565 | 1,565 | -1.2% | 900 | - | -0.7% |
12/05 | 1,584 | 1,584 | 1,584 | 1,584 | +0.32% | 100 | - | +0.51% |
12/04 | 1,579 | 1,579 | 1,579 | 1,579 | 0% | 100 | - | +0.25% |
12/01 | 1,565 | 1,579 | 1,565 | 1,579 | +0.89% | 600 | - | +0.19% |
11/30 | 1,565 | 1,565 | 1,565 | 1,565 | 0% | 400 | - | -0.76% |
11/29 | 1,569 | 1,569 | 1,565 | 1,565 | -0.25% | 300 | - | -0.82% |
11/28 | 1,569 | 1,570 | 1,569 | 1,569 | -0.7% | 900 | - | -0.57% |
11/27 | 1,590 | 1,590 | 1,580 | 1,580 | -0.75% | 1,800 | - | +0.13% |
11/24 | 1,590 | 1,592 | 1,590 | 1,592 | -0.06% | 1,000 | - | +0.89% |
11/22 | 1,585 | 1,593 | 1,585 | 1,593 | +0.19% | 500 | - | +1.01% |
11/21 | 1,575 | 1,590 | 1,575 | 1,590 | +1.21% | 2,700 | - | +0.76% |
11/20 | 1,585 | 1,588 | 1,571 | 1,571 | -0.88% | 400 | - | -0.44% |
11/17 | 1,580 | 1,585 | 1,580 | 1,585 | +0.38% | 4,700 | - | +0.44% |
11/16 | 1,560 | 1,579 | 1,560 | 1,579 | +1.22% | 900 | - | +0.06% |
11/15 | 1,567 | 1,587 | 1,560 | 1,560 | -1.76% | 5,800 | - | -1.08% |
11/14 | (IR情報)15:00 2024年6月期第1四半期決算短信〔日本基準〕(連結) |
11/14 | 1,565 | 1,588 | 1,565 | 1,588 | +1.47% | 400 | - | +0.63% |
11/13 | 1,565 | 1,565 | 1,565 | 1,565 | 0% | 1,100 | - | -0.76% |
11/10 | 1,565 | 1,578 | 1,565 | 1,565 | -0.06% | 500 | - | -0.76% |
11/09 | 1,566 | 1,566 | 1,566 | 1,566 | -0.25% | 200 | - | -0.63% |
11/08 | 1,575 | 1,575 | 1,567 | 1,570 | -0.7% | 1,600 | - | -0.38% |
11/06 | 1,581 | 1,581 | 1,581 | 1,581 | 0% | 300 | - | +0.25% |
11/02 | 1,570 | 1,582 | 1,570 | 1,581 | +0.7% | 1,300 | - | +0.25% |
11/01 | 1,570 | 1,570 | 1,570 | 1,570 | -0.57% | 900 | - | -0.51% |
10/31 | 1,565 | 1,588 | 1,560 | 1,579 | +0.57% | 2,300 | - | +0.06% |
10/30 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 500 | - | -0.51% |
10/27 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 1,100 | - | -0.44% |
10/26 | 1,570 | 1,570 | 1,570 | 1,570 | -1.69% | 600 | - | -0.44% |
10/25 | 1,582 | 1,597 | 1,581 | 1,597 | 0% | 1,400 | - | +1.27% |
10/24 | 1,588 | 1,597 | 1,568 | 1,597 | +0.57% | 3,700 | - | +1.33% |
10/23 | 1,587 | 1,588 | 1,586 | 1,588 | +0.32% | 1,400 | - | +0.95% |
10/19 | 1,575 | 1,583 | 1,569 | 1,583 | +0.76% | 3,300 | - | +0.83% |
10/18 | 1,570 | 1,596 | 1,570 | 1,571 | -0.19% | 400 | - | +0.19% |
10/17 | 1,571 | 1,590 | 1,571 | 1,574 | +0.25% | 700 | - | +0.58% |
10/16 | 1,573 | 1,589 | 1,570 | 1,570 | -2.18% | 1,900 | - | +0.45% |
10/13 | 1,604 | 1,607 | 1,604 | 1,605 | +0.06% | 300 | - | +2.88% |
10/12 | 1,566 | 1,610 | 1,565 | 1,604 | +2.43% | 9,500 | - | +3.08% |
10/11 | 1,570 | 1,584 | 1,565 | 1,566 | -0.25% | 3,100 | - | +0.97% |
10/10 | 1,578 | 1,585 | 1,570 | 1,570 | -0.32% | 2,600 | - | +1.42% |
10/06 | 1,575 | 1,575 | 1,565 | 1,575 | +0.13% | 2,200 | - | +1.88% |
10/05 | 1,550 | 1,575 | 1,531 | 1,573 | -0.13% | 1,500 | - | +1.94% |
10/04 | 1,575 | 1,575 | 1,526 | 1,575 | +0.96% | 3,600 | - | +2.34% |
10/03 | 1,515 | 1,560 | 1,515 | 1,560 | +1.36% | 3,700 | - | +1.56% |
10/02 | 1,574 | 1,574 | 1,539 | 1,539 | -2.22% | 2,800 | - | +0.33% |
09/29 | 1,588 | 1,588 | 1,574 | 1,574 | -0.82% | 400 | - | +2.74% |
09/28 | 1,587 | 1,587 | 1,587 | 1,587 | 0% | 100 | - | +3.66% |
09/27 | 1,561 | 1,588 | 1,556 | 1,587 | -0.13% | 3,000 | - | +3.86% |