2024 |
04/24 | 7,250 | 7,300 | 7,250 | 7,300 | +0.69% | 300 | 80億3000万 | -2.84% |
04/23 | 7,250 | 7,250 | 7,250 | 7,250 | 0% | 400 | 79億7500万 | -3.67% |
04/22 | 7,120 | 7,250 | 7,120 | 7,250 | +2.4% | 400 | 79億7500万 | -3.88% |
04/19 | 7,350 | 7,350 | 6,880 | 7,080 | -3.67% | 4,900 | 77億8800万 | -6.4% |
04/18 | 7,390 | 7,390 | 7,350 | 7,350 | -2.13% | 300 | 80億8500万 | -2.93% |
04/16 | 7,640 | 7,660 | 7,510 | 7,510 | -2.09% | 2,400 | 82億6100万 | -0.77% |
04/15 | 7,590 | 7,800 | 7,580 | 7,670 | -0.26% | 800 | 84億3700万 | +1.47% |
04/12 | 7,600 | 7,750 | 7,600 | 7,690 | +1.18% | 400 | 84億5900万 | +1.87% |
04/11 | 7,490 | 7,600 | 7,360 | 7,600 | +1.33% | 600 | 83億6000万 | +0.82% |
04/10 | 7,500 | 7,500 | 7,500 | 7,500 | -0.66% | 100 | 82億5000万 | -0.5% |
04/09 | 7,590 | 7,590 | 7,550 | 7,550 | -1.18% | 400 | 83億500万 | +0.09% |
04/08 | 7,770 | 7,770 | 7,620 | 7,640 | +1.73% | 600 | 84億400万 | +1.07% |
04/05 | 7,500 | 7,590 | 7,500 | 7,510 | -1.18% | 300 | 82億6100万 | -0.84% |
04/03 | 7,480 | 7,600 | 7,480 | 7,600 | +1.6% | 400 | 83億6000万 | +0.08% |
04/02 | 7,480 | 7,490 | 7,480 | 7,480 | +0.13% | 500 | 82億2800万 | -1.7% |
04/01 | 7,480 | 7,480 | 7,340 | 7,470 | -1.45% | 1,100 | 82億1700万 | -2.05% |
03/29 | 7,120 | 7,580 | 7,120 | 7,580 | +4.55% | 700 | 83億3800万 | -0.95% |
03/28 | 7,720 | 7,720 | 7,020 | 7,250 | -3.59% | 1,100 | 79億7500万 | -5.25% |
03/27 | 7,500 | 7,520 | 7,500 | 7,520 | +0.27% | 200 | 82億7200万 | -1.79% |
03/26 | 7,700 | 7,720 | 7,470 | 7,500 | -2.6% | 1,000 | 82億5000万 | -2.01% |
03/25 | 7,780 | 7,780 | 7,700 | 7,700 | -1.03% | 500 | 84億7000万 | +0.84% |
03/22 | 7,910 | 7,910 | 7,690 | 7,780 | -0.38% | 800 | 85億5800万 | +2.35% |
03/21 | 7,680 | 7,810 | 7,680 | 7,810 | +2.09% | 1,700 | 85億9100万 | +3.13% |
03/19 | 7,880 | 7,880 | 7,650 | 7,650 | +0.92% | 400 | 84億1500万 | +1.65% |
03/18 | 7,540 | 7,640 | 7,540 | 7,580 | -0.79% | 500 | 83億3800万 | +1.31% |
03/15 | 7,640 | 7,640 | 7,640 | 7,640 | -0.39% | 100 | 84億400万 | +2.66% |
03/14 | 7,800 | 7,800 | 7,620 | 7,670 | -1.16% | 700 | 84億3700万 | +3.55% |
03/13 | 7,340 | 7,900 | 7,340 | 7,760 | +6.3% | 3,700 | 85億3600万 | +5.18% |
03/12 | 7,230 | 7,300 | 7,230 | 7,300 | +0.97% | 300 | 80億3000万 | -0.63% |
03/11 | 7,170 | 7,230 | 7,000 | 7,230 | -0.96% | 1,900 | 79億5300万 | -1.32% |
03/08 | 7,390 | 7,410 | 7,240 | 7,300 | -1.48% | 700 | 80億3000万 | -0.05% |
03/07 | 7,440 | 7,530 | 7,400 | 7,410 | -0.27% | 600 | 81億5100万 | +1.9% |
03/06 | 7,620 | 7,620 | 7,430 | 7,430 | -2.11% | 400 | 81億7300万 | +2.71% |
03/05 | 7,600 | 7,600 | 7,340 | 7,590 | -0.52% | 2,300 | 83億4900万 | +5.52% |
03/04 | 7,950 | 7,990 | 7,630 | 7,630 | -4.03% | 6,800 | 83億9300万 | +6.77% |
03/01 | 7,950 | 7,950 | 7,720 | 7,950 | -0.63% | 1,500 | 87億4500万 | +11.97% |
02/29 | 8,100 | 8,110 | 7,990 | 8,000 | -0.12% | 3,200 | 88億 | +13.75% |
02/28 | 7,900 | 8,180 | 7,860 | 8,010 | +0.25% | 5,900 | 88億1100万 | +15.02% |
02/27 | 8,000 | 8,000 | 7,990 | 7,990 | +1.01% | 2,600 | 87億8900万 | +15.91% |
02/26 | 8,200 | 8,200 | 7,910 | 7,910 | -2.83% | 3,400 | 87億100万 | +15.97% |
02/22 | 7,630 | 8,250 | 7,630 | 8,140 | +7.96% | 12,900 | 89億5400万 | +20.56% |
02/21 | (5%ルール)D&Iインベストメント(4.37%)UESHIMA(0.45%)植島幹九郎(0.51%) |
02/21 | 7,350 | 7,540 | 7,210 | 7,540 | +2.17% | 3,200 | 82億9400万 | +13.04% |
02/20 | 7,420 | 7,490 | 7,300 | 7,380 | -0.94% | 5,500 | 81億1800万 | +11.58% |
02/19 | 7,050 | 7,450 | 7,000 | 7,450 | +5.67% | 4,700 | 81億9500万 | +13.53% |
02/16 | 6,850 | 7,080 | 6,730 | 7,050 | +3.22% | 3,900 | 77億5500万 | +8.33% |
02/15 | 6,920 | 6,920 | 6,800 | 6,830 | -3.39% | 1,200 | 75億1300万 | +5.53% |
02/14 | 6,830 | 7,140 | 6,730 | 7,070 | +6.64% | 12,500 | 77億7700万 | +9.66% |
02/13 | (IR情報)15:15 連結業績予想の修正に関するお知らせ |
02/13 | (IR情報)15:15 令和6年3月期第3四半期決算短信(日本基準)(連結) |
02/13 | 6,540 | 6,630 | 6,520 | 6,630 | +1.22% | 1,100 | 72億9300万 | +3.45% |
02/09 | 6,570 | 6,570 | 6,510 | 6,550 | -0.76% | 500 | 72億500万 | +2.38% |
02/08 | 6,700 | 6,700 | 6,560 | 6,600 | -2.22% | 1,200 | 72億6000万 | +3.53% |
02/07 | 6,880 | 6,880 | 6,650 | 6,750 | -2.88% | 1,900 | 74億2500万 | +6.43% |
02/06 | 6,960 | 7,000 | 6,910 | 6,950 | -0.14% | 1,600 | 76億4500万 | +10.26% |
02/05 | 6,870 | 7,120 | 6,840 | 6,960 | +1.9% | 3,600 | 76億5600万 | +11.25% |
02/02 | 6,650 | 6,870 | 6,640 | 6,830 | +2.71% | 4,500 | 75億1300万 | +10% |
02/01 | 6,550 | 6,650 | 6,540 | 6,650 | +2.47% | 2,300 | 73億1500万 | +7.83% |
01/31 | 6,480 | 6,490 | 6,450 | 6,490 | +0.31% | 900 | 71億3900万 | +5.82% |
01/30 | 6,480 | 6,500 | 6,440 | 6,470 | +1.09% | 1,200 | 71億1700万 | +5.89% |
01/29 | 6,420 | 6,460 | 6,400 | 6,400 | -0.31% | 1,500 | 70億4000万 | +5.07% |
01/26 | 6,470 | 6,470 | 6,400 | 6,420 | -0.77% | 2,000 | 70億6200万 | +5.77% |
01/25 | 6,290 | 6,580 | 6,280 | 6,470 | +2.86% | 5,800 | 71億1700万 | +6.96% |
01/24 | 6,280 | 6,290 | 6,280 | 6,290 | +0.16% | 6,800 | 69億1900万 | +4.38% |
01/23 | 6,300 | 6,300 | 6,260 | 6,280 | +0.96% | 900 | 69億800万 | +4.49% |
01/22 | 6,190 | 6,250 | 6,170 | 6,220 | +0.48% | 2,700 | 68億4200万 | +3.74% |
01/19 | 6,180 | 6,200 | 6,120 | 6,190 | +0.16% | 2,700 | 68億900万 | +3.41% |
01/18 | 6,110 | 6,180 | 6,110 | 6,180 | +1.15% | 400 | 67億9800万 | +3.34% |
01/17 | 6,130 | 6,220 | 6,110 | 6,110 | -0.33% | 1,300 | 67億2100万 | +2.26% |
01/16 | 6,070 | 6,130 | 6,060 | 6,130 | +0.82% | 2,000 | 67億4300万 | +2.77% |
01/15 | 6,070 | 6,100 | 6,060 | 6,080 | -0.49% | 1,700 | 66億8800万 | +2.13% |
01/12 | 6,150 | 6,190 | 6,100 | 6,110 | -0.65% | 1,500 | 67億2100万 | +2.79% |
01/11 | 6,230 | 6,230 | 6,120 | 6,150 | -0.81% | 1,400 | 67億6500万 | +3.66% |
01/10 | 6,140 | 6,200 | 6,090 | 6,200 | +1.47% | 1,700 | 68億2000万 | +4.75% |
01/09 | 6,390 | 6,500 | 6,030 | 6,110 | -3.93% | 10,700 | 67億2100万 | +3.52% |
01/05 | 6,030 | 6,490 | 5,990 | 6,360 | +6.53% | 15,100 | 69億9600万 | +8% |
01/04 | 5,840 | 5,990 | 5,840 | 5,970 | +3.47% | 4,000 | 65億6700万 | +1.79% |
2023 |
12/29 | 5,800 | 5,800 | 5,770 | 5,770 | -0.17% | 1,000 | 63億4700万 | -1.43% |
12/28 | 5,780 | 5,800 | 5,780 | 5,780 | 0% | 500 | 63億5800万 | -1.2% |
12/27 | 5,800 | 5,800 | 5,760 | 5,780 | -0.17% | 1,100 | 63億5800万 | -1.1% |
12/26 | 5,790 | 5,790 | 5,790 | 5,790 | +0.35% | 100 | 63億6900万 | -0.82% |
12/25 | 5,830 | 5,830 | 5,770 | 5,770 | -0.52% | 2,900 | 63億4700万 | -1.05% |
12/22 | 5,920 | 5,920 | 5,800 | 5,800 | -2.03% | 2,800 | 63億8000万 | -0.45% |
12/21 | 5,990 | 6,000 | 5,900 | 5,920 | -1.17% | 2,900 | 65億1200万 | +1.75% |
12/20 | 5,880 | 5,990 | 5,880 | 5,990 | +1.87% | 1,100 | 65億8900万 | +3.19% |
12/19 | 5,880 | 5,890 | 5,800 | 5,880 | -0.17% | 1,600 | 64億6800万 | +1.57% |
12/14 | 5,900 | 5,900 | 5,880 | 5,890 | -0.17% | 700 | 64億7900万 | +1.8% |
12/13 | 5,900 | 5,900 | 5,900 | 5,900 | 0% | 400 | 64億9000万 | +2.04% |
12/12 | 5,930 | 5,980 | 5,820 | 5,900 | -0.34% | 2,500 | 64億9000万 | +2.2% |
12/11 | 5,950 | 5,950 | 5,920 | 5,920 | -1% | 300 | 65億1200万 | +2.78% |
12/08 | 6,010 | 6,010 | 5,910 | 5,980 | -0.66% | 1,000 | 65億7800万 | +4.05% |
12/07 | 6,070 | 6,070 | 6,020 | 6,020 | -0.82% | 400 | 66億2200万 | +4.97% |
12/06 | 5,870 | 6,070 | 5,870 | 6,070 | +3.76% | 3,900 | 66億7700万 | +6.08% |
12/05 | 5,810 | 5,850 | 5,810 | 5,850 | +0.34% | 300 | 64億3500万 | +2.49% |
12/04 | 5,860 | 5,860 | 5,830 | 5,830 | -0.34% | 400 | 64億1300万 | +2.28% |
12/01 | 5,850 | 5,850 | 5,850 | 5,850 | 0% | 200 | 64億3500万 | +2.74% |
11/30 | 5,780 | 5,850 | 5,780 | 5,850 | +0.86% | 1,000 | 64億3500万 | +2.87% |
11/29 | 5,760 | 5,800 | 5,760 | 5,800 | +0.35% | 400 | 63億8000万 | +2.09% |
11/28 | 5,780 | 5,780 | 5,780 | 5,780 | 0% | 200 | 63億5800万 | +1.8% |
11/27 | 5,800 | 5,800 | 5,780 | 5,780 | +0.52% | 500 | 63億5800万 | +1.78% |
11/24 | 5,750 | 5,750 | 5,750 | 5,750 | +0.88% | 300 | 63億2500万 | +1.32% |
11/22 | 5,680 | 5,700 | 5,680 | 5,700 | +0.35% | 1,100 | 62億7000万 | +0.48% |
11/21 | 5,670 | 5,680 | 5,670 | 5,680 | +0.89% | 400 | 62億4800万 | +0.12% |
11/20 | (IR情報)15:15 剰余金の配当(中間配当)に関するお知らせ |