2023 |
05/10 | 5,730 | 5,730 | 5,620 | 5,700 | -1.89% | 2,600 | 62億7000万 | -2.08% |
05/09 | 5,740 | 5,840 | 5,710 | 5,810 | +1.22% | 2,300 | 63億9100万 | +0.4% |
05/08 | 5,780 | 5,870 | 5,740 | 5,740 | -2.38% | 2,200 | 63億1400万 | -0.14% |
05/02 | 5,720 | 5,940 | 5,720 | 5,880 | +2.8% | 2,800 | 64億6800万 | +2.91% |
05/01 | 5,630 | 5,780 | 5,630 | 5,720 | +1.78% | 3,100 | 62億9200万 | +0.85% |
04/28 | 5,530 | 5,620 | 5,530 | 5,620 | -0.18% | 700 | 61億8200万 | -0.28% |
04/27 | 5,500 | 5,640 | 5,480 | 5,630 | +2.18% | 1,800 | 61億9300万 | +0.48% |
04/26 | 5,620 | 5,620 | 5,510 | 5,510 | -2.82% | 1,400 | 60億6100万 | -1.06% |
04/25 | 5,650 | 5,680 | 5,570 | 5,670 | +0.35% | 2,700 | 62億3700万 | +2.35% |
04/24 | 5,760 | 5,760 | 5,500 | 5,650 | -1.91% | 5,300 | 62億1500万 | +2.63% |
04/21 | 5,990 | 6,030 | 5,710 | 5,760 | -4.79% | 7,400 | 63億3600万 | +5.28% |
04/20 | 6,090 | 6,090 | 5,960 | 6,050 | -0.66% | 1,500 | 66億5500万 | +11.38% |
04/19 | 6,050 | 6,160 | 5,970 | 6,090 | +0.33% | 2,200 | 66億9900万 | +13.15% |
04/18 | 6,370 | 6,370 | 6,070 | 6,070 | -4.41% | 3,300 | 66億7700万 | +13.88% |
04/17 | 6,460 | 6,490 | 6,290 | 6,350 | -2.76% | 8,600 | 69億8500万 | +20.31% |
04/14 | 6,300 | 6,740 | 6,200 | 6,530 | +5.32% | 20,600 | 71億8300万 | +25.14% |
04/13 | 5,900 | 6,340 | 5,750 | 6,200 | +3.33% | 15,600 | 68億2000万 | +20.39% |
04/12 | 6,160 | 6,280 | 6,000 | 6,000 | -1.32% | 12,400 | 66億 | +17.81% |
04/11 | 5,770 | 6,340 | 5,690 | 6,080 | +7.23% | 26,300 | 66億8800万 | +20.54% |
04/10 | 5,790 | 5,790 | 5,480 | 5,670 | -0.35% | 6,800 | 62億3700万 | +13.58% |
04/07 | 5,300 | 5,830 | 5,300 | 5,690 | +7.36% | 14,900 | 62億5900万 | +14.79% |
04/06 | 5,560 | 5,670 | 5,290 | 5,300 | -6.19% | 6,500 | 58億3000万 | +7.7% |
04/05 | 5,610 | 5,820 | 5,530 | 5,650 | +0.71% | 9,100 | 62億1500万 | +15.31% |
04/04 | 5,950 | 6,390 | 5,370 | 5,610 | +1.08% | 71,800 | 61億7100万 | +15.29% |
04/03 | 4,895 | 5,550 | 4,880 | 5,550 | +14.43% | 7,700 | 61億500万 | +14.84% |
03/31 | 4,840 | 4,850 | 4,840 | 4,850 | +0.21% | 1,400 | 53億3500万 | +1% |
03/30 | 4,790 | 4,850 | 4,790 | 4,840 | -0.92% | 1,400 | 53億2400万 | +0.88% |
03/29 | 4,815 | 4,940 | 4,800 | 4,885 | +1.45% | 6,900 | 53億7350万 | +1.92% |
03/28 | 4,820 | 4,820 | 4,795 | 4,815 | -0.21% | 1,100 | 52億9650万 | +0.58% |
03/27 | 4,825 | 4,825 | 4,795 | 4,825 | +0.63% | 1,300 | 53億750万 | +0.9% |
03/24 | 4,780 | 4,825 | 4,780 | 4,795 | +0.31% | 6,800 | 52億7450万 | +0.4% |
03/23 | 4,800 | 4,800 | 4,750 | 4,780 | -0.21% | 3,300 | 52億5800万 | +0.21% |
03/22 | 15:15 人事異動に関するお知らせ |
03/22 | 4,800 | 4,800 | 4,785 | 4,790 | -0.21% | 1,800 | 52億6900万 | +0.5% |
03/20 | 4,785 | 4,810 | 4,785 | 4,800 | +0.31% | 3,600 | 52億8000万 | +0.88% |
03/17 | 4,785 | 4,795 | 4,780 | 4,785 | 0% | 2,700 | 52億6350万 | +0.69% |
03/16 | 4,785 | 4,790 | 4,760 | 4,785 | -0.52% | 1,200 | 52億6350万 | +0.82% |
03/15 | 4,805 | 4,810 | 4,760 | 4,810 | +0.31% | 2,600 | 52億9100万 | +1.48% |
03/14 | 4,775 | 4,800 | 4,755 | 4,795 | +0.42% | 4,000 | 52億7450万 | +1.33% |
03/13 | 4,845 | 4,845 | 4,775 | 4,775 | -1.44% | 2,400 | 52億5250万 | +1.06% |
03/10 | 4,820 | 4,850 | 4,800 | 4,845 | +0.52% | 1,600 | 53億2950万 | +2.6% |
03/09 | 4,790 | 4,820 | 4,790 | 4,820 | +0.94% | 1,500 | 53億200万 | +2.14% |
03/08 | 4,775 | 4,785 | 4,775 | 4,775 | 0% | 1,300 | 52億5250万 | +1.25% |
03/07 | 4,795 | 4,795 | 4,750 | 4,775 | -0.42% | 2,900 | 52億5250万 | +1.29% |
03/06 | 4,790 | 4,840 | 4,780 | 4,795 | +0.31% | 1,800 | 52億7450万 | +1.76% |
03/03 | 4,795 | 4,825 | 4,780 | 4,780 | -0.31% | 7,400 | 52億5800万 | +1.49% |
03/02 | 4,790 | 4,795 | 4,785 | 4,795 | +0.31% | 1,900 | 52億7450万 | +1.83% |
03/01 | 4,790 | 4,790 | 4,780 | 4,780 | -0.21% | 1,700 | 52億5800万 | +1.53% |
02/28 | 4,790 | 4,790 | 4,780 | 4,790 | 0% | 1,200 | 52億6900万 | +1.85% |
02/27 | 4,790 | 4,795 | 4,780 | 4,790 | +0.31% | 1,800 | 52億6900万 | +2.05% |
02/24 | 4,730 | 4,775 | 4,730 | 4,775 | +0.53% | 1,100 | 52億5250万 | +1.96% |
02/22 | 4,725 | 4,750 | 4,725 | 4,750 | +0.53% | 800 | 52億2500万 | +1.65% |
02/21 | 4,730 | 4,730 | 4,710 | 4,725 | 0% | 1,100 | 51億9750万 | +1.37% |
02/20 | 4,680 | 4,725 | 4,680 | 4,725 | +0.96% | 2,300 | 51億9750万 | +1.59% |
02/17 | 4,680 | 4,680 | 4,665 | 4,680 | +0.11% | 700 | 51億4800万 | +0.84% |
02/16 | 4,680 | 4,690 | 4,675 | 4,675 | +0.21% | 600 | 51億4250万 | +0.88% |
02/15 | 4,660 | 4,665 | 4,660 | 4,665 | +0.11% | 400 | 51億3150万 | +0.82% |
02/14 | 4,615 | 4,660 | 4,615 | 4,660 | +1.3% | 1,200 | 51億2600万 | +0.87% |
02/13 | 15:15 令和5年3月期第3四半期決算短信(日本基準)(連結) |
02/13 | 4,640 | 4,640 | 4,600 | 4,600 | -0.86% | 1,600 | 50億6000万 | -0.26% |
02/10 | 4,650 | 4,655 | 4,640 | 4,640 | +0.11% | 600 | 51億400万 | +0.76% |
02/09 | 4,650 | 4,795 | 4,615 | 4,635 | -0.32% | 5,600 | 50億9850万 | +0.8% |
02/08 | 4,650 | 4,675 | 4,630 | 4,650 | +1.09% | 900 | 51億1500万 | +1.29% |
02/07 | 4,620 | 4,640 | 4,600 | 4,600 | -0.43% | 3,400 | 50億6000万 | +0.37% |
02/06 | 4,715 | 4,715 | 4,610 | 4,620 | -2.01% | 7,400 | 50億8200万 | +0.9% |
02/03 | 4,760 | 4,760 | 4,715 | 4,715 | -0.74% | 300 | 51億8650万 | +3.08% |
02/02 | 4,750 | 4,750 | 4,745 | 4,750 | 0% | 300 | 52億2500万 | +4.03% |
02/01 | 4,730 | 4,750 | 4,730 | 4,750 | +0.42% | 500 | 52億2500万 | +4.21% |
01/31 | 4,725 | 4,750 | 4,725 | 4,730 | +0.11% | 300 | 52億300万 | +3.98% |
01/30 | 4,745 | 4,745 | 4,725 | 4,725 | -0.42% | 800 | 51億9750万 | +4.07% |
01/27 | 4,775 | 4,775 | 4,710 | 4,745 | -0.11% | 1,200 | 52億1950万 | +4.7% |
01/26 | 4,805 | 4,805 | 4,720 | 4,750 | -0.63% | 2,100 | 52億2500万 | +5.02% |
01/25 | 4,920 | 4,920 | 4,740 | 4,780 | +3.02% | 10,600 | 52億5800万 | +5.87% |
01/24 | 15:15 特別利益(負ののれん発生益)の計上及び連結業績予想の修正に関するお知らせ |
01/24 | 4,650 | 4,650 | 4,590 | 4,640 | +1.42% | 1,600 | 51億400万 | +2.97% |
01/23 | 4,515 | 4,575 | 4,515 | 4,575 | +1.33% | 1,600 | 50億3250万 | +1.62% |
01/20 | 4,520 | 4,520 | 4,515 | 4,515 | -0.11% | 800 | 49億6650万 | +0.31% |
01/19 | 4,490 | 4,520 | 4,490 | 4,520 | +1.46% | 1,100 | 49億7200万 | +0.42% |
01/18 | 4,485 | 4,485 | 4,455 | 4,455 | -0.45% | 1,600 | 49億50万 | -1.04% |
01/17 | 4,480 | 4,480 | 4,475 | 4,475 | -0.22% | 200 | 49億2250万 | -0.73% |
01/16 | 4,485 | 4,485 | 4,485 | 4,485 | 0% | 200 | 49億3350万 | -0.66% |
01/11 | 4,465 | 4,495 | 4,465 | 4,485 | -0.44% | 700 | 49億3350万 | -0.84% |
01/10 | 4,500 | 4,505 | 4,500 | 4,505 | +0.11% | 600 | 49億5550万 | -0.55% |
01/06 | 4,430 | 4,500 | 4,430 | 4,500 | +1.01% | 400 | 49億5000万 | -0.82% |
01/05 | 4,430 | 4,455 | 4,425 | 4,455 | +0.56% | 3,300 | 49億50万 | -1.92% |
01/04 | 4,450 | 4,450 | 4,430 | 4,430 | -0.67% | 400 | 48億7300万 | -2.55% |
2022 |
12/30 | 4,460 | 4,460 | 4,460 | 4,460 | +0.22% | 200 | 49億600万 | -2% |
12/29 | 4,420 | 4,450 | 4,420 | 4,450 | 0% | 1,500 | 48億9500万 | -2.26% |
12/28 | 4,455 | 4,455 | 4,450 | 4,450 | -1.11% | 2,500 | 48億9500万 | -2.28% |
12/27 | 4,510 | 4,510 | 4,475 | 4,500 | -0.22% | 1,700 | 49億5000万 | -1.14% |
12/26 | 4,520 | 4,540 | 4,505 | 4,510 | -0.22% | 5,000 | 49億6100万 | -0.81% |
12/23 | 4,500 | 4,520 | 4,500 | 4,520 | -0.22% | 1,300 | 49億7200万 | -0.46% |
12/22 | 4,530 | 4,540 | 4,530 | 4,530 | +0.11% | 1,400 | 49億8300万 | -0.13% |
12/21 | 4,525 | 4,525 | 4,525 | 4,525 | 0% | 2,500 | 49億7750万 | -0.11% |
12/20 | 4,540 | 4,540 | 4,525 | 4,525 | +0.11% | 1,100 | 49億7750万 | +0.02% |
12/19 | 4,520 | 4,520 | 4,520 | 4,520 | 0% | 300 | 49億7200万 | 0% |
12/16 | 4,540 | 4,550 | 4,520 | 4,520 | -0.55% | 1,100 | 49億7200万 | +0.04% |
12/15 | 4,540 | 4,545 | 4,540 | 4,545 | 0% | 400 | 49億9950万 | +0.66% |
12/14 | 4,545 | 4,550 | 4,545 | 4,545 | -0.33% | 1,300 | 49億9950万 | +0.75% |
12/13 | 4,550 | 4,560 | 4,550 | 4,560 | +0.22% | 400 | 50億1600万 | +1.22% |
12/12 | 4,550 | 4,550 | 4,550 | 4,550 | +0.78% | 100 | 50億500万 | +1.13% |
12/08 | 4,530 | 4,560 | 4,500 | 4,515 | -0.66% | 3,200 | 49億6650万 | +0.44% |
12/07 | 4,580 | 4,580 | 4,545 | 4,545 | -0.98% | 1,600 | 49億9950万 | +1.16% |