2023 |
04/06 | 580 | 580 | 570 | 571 | -2.06% | 94,100 | 194億4707万 | -5.46% |
04/05 | 591 | 591 | 580 | 583 | -1.52% | 123,100 | 198億5576万 | -3.95% |
04/04 | 592 | 593 | 588 | 592 | -0.5% | 49,200 | 201億6229万 | -2.63% |
04/03 | 596 | 600 | 594 | 595 | +0.34% | 74,200 | 202億6446万 | -2.46% |
03/31 | 589 | 594 | 589 | 593 | +0.68% | 75,500 | 201億9634万 | -2.95% |
03/30 | 580 | 589 | 580 | 589 | -1.51% | 73,400 | 200億6011万 | -3.76% |
03/29 | 590 | 598 | 586 | 598 | +1.53% | 117,100 | 203億6663万 | -2.45% |
03/28 | 591 | 592 | 587 | 589 | -0.34% | 77,300 | 200億6011万 | -4.07% |
03/27 | 593 | 593 | 585 | 591 | +0.34% | 76,200 | 201億2823万 | -3.9% |
03/24 | 591 | 591 | 584 | 589 | -0.34% | 49,500 | 200億6011万 | -4.38% |
03/23 | 586 | 592 | 580 | 591 | +0.51% | 70,800 | 201億2823万 | -4.21% |
03/22 | 596 | 596 | 587 | 588 | +0.34% | 83,500 | 200億2605万 | -4.7% |
03/20 | 592 | 597 | 583 | 586 | -2.66% | 142,000 | 199億5794万 | -4.87% |
03/17 | (IR情報)15:00 上場維持基準の適合に向けた計画に基づく進捗状況について |
03/17 | 612 | 612 | 597 | 602 | 0% | 89,100 | 205億286万 | -2.59% |
03/16 | 605 | 605 | 595 | 602 | -2.11% | 114,300 | 205億286万 | -2.9% |
03/15 | 612 | 619 | 610 | 615 | +2.33% | 79,600 | 209億4562万 | -1.13% |
03/14 | 610 | 610 | 597 | 601 | -2.75% | 178,400 | 204億6881万 | -3.69% |
03/13 | 622 | 623 | 613 | 618 | -1.59% | 141,500 | 210億4779万 | -1.28% |
03/10 | 627 | 632 | 626 | 628 | -0.79% | 107,600 | 213億8837万 | +0.16% |
03/09 | 634 | 635 | 626 | 633 | +0.16% | 105,900 | 215億5866万 | +0.8% |
03/08 | 631 | 634 | 627 | 632 | +0.64% | 93,300 | 215億2460万 | +0.48% |
03/07 | 631 | 634 | 627 | 628 | -0.63% | 84,800 | 213億8837万 | -0.48% |
03/06 | 633 | 640 | 631 | 632 | +0.32% | 108,900 | 215億2460万 | 0% |
03/03 | 630 | 635 | 628 | 630 | +0.64% | 106,100 | 214億5649万 | -0.47% |
03/02 | 636 | 639 | 625 | 626 | -2.03% | 134,500 | 213億2025万 | -1.26% |
03/01 | 630 | 640 | 630 | 639 | +2.4% | 153,600 | 217億6301万 | +0.63% |
02/28 | 643 | 643 | 624 | 624 | -2.95% | 198,900 | 212億5214万 | -1.73% |
02/27 | 630 | 643 | 630 | 643 | +4.21% | 206,400 | 218億9924万 | +1.1% |
02/24 | 616 | 620 | 615 | 617 | +0.49% | 68,700 | 210億1373万 | -3.14% |
02/22 | 616 | 619 | 609 | 614 | -0.65% | 138,800 | 209億1156万 | -3.61% |
02/21 | 621 | 624 | 618 | 618 | -0.32% | 70,800 | 210億4779万 | -3.13% |
02/20 | (5%ルール)伊藤忠商事(4.97%) |
02/20 | 622 | 623 | 615 | 620 | 0% | 83,300 | 211億1591万 | -2.97% |
02/17 | 615 | 623 | 610 | 620 | +0.98% | 152,900 | 211億1591万 | -2.97% |
02/16 | 605 | 615 | 603 | 614 | +2.68% | 133,600 | 209億1156万 | -4.06% |
02/15 | 600 | 604 | 593 | 598 | +1.01% | 134,000 | 203億6663万 | -6.71% |
02/14 | 583 | 594 | 576 | 592 | +2.07% | 238,500 | 201億6229万 | -7.79% |
02/13 | 566 | 584 | 562 | 580 | -8.81% | 797,500 | 197億5359万 | -9.94% |
02/10 | (IR情報)15:00 2023年3月連結業績予想及び配当予想の修正に関するお知らせ |
02/10 | (IR情報)15:00 2023年3月期第3四半期決算短信〔日本基準〕(連結) |
02/10 | 645 | 650 | 636 | 636 | -1.85% | 280,500 | 216億6083万 | -1.55% |
02/09 | 649 | 650 | 643 | 648 | -0.31% | 115,600 | 220億6953万 | +0.31% |
02/08 | 649 | 651 | 645 | 650 | 0% | 83,100 | 221億3764万 | +0.78% |
02/07 | 652 | 654 | 649 | 650 | -0.76% | 71,600 | 221億3764万 | +0.93% |
02/06 | 653 | 656 | 651 | 655 | +0.46% | 38,300 | 223億793万 | +1.71% |
02/03 | 653 | 659 | 651 | 652 | -0.61% | 51,000 | 222億576万 | +1.4% |
02/02 | 665 | 666 | 656 | 656 | -0.91% | 53,000 | 223億4199万 | +2.18% |
02/01 | 669 | 669 | 660 | 662 | -0.3% | 70,800 | 225億4634万 | +3.28% |
01/31 | 661 | 667 | 661 | 664 | +0.61% | 75,200 | 226億1446万 | +3.75% |
01/30 | 655 | 661 | 653 | 660 | +1.07% | 182,400 | 224億7822万 | +3.45% |
01/30 | (空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 104,900株(0.3%)-0.21%義務消失 |
01/27 | (IR情報)16:00 人事異動に関するお知らせ |
01/27 | 655 | 658 | 651 | 653 | +0.15% | 70,200 | 222億3982万 | +2.67% |
01/26 | 658 | 658 | 650 | 652 | -0.31% | 87,000 | 222億576万 | +2.68% |
01/25 | 651 | 655 | 647 | 654 | -0.15% | 92,500 | 222億7388万 | +2.99% |
01/25 | (空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 174,700株(0.51%)新規 |
01/24 | 650 | 656 | 647 | 655 | +1.08% | 106,000 | 223億793万 | +3.31% |
01/23 | 650 | 650 | 643 | 648 | +0.47% | 72,700 | 220億6953万 | +2.37% |
01/20 | 640 | 645 | 638 | 645 | +1.42% | 46,200 | 219億6736万 | +2.06% |
01/19 | 639 | 640 | 634 | 636 | -0.78% | 57,600 | 216億6083万 | +0.63% |
01/18 | 636 | 645 | 633 | 641 | +0.79% | 78,500 | 218億3112万 | +1.42% |
01/17 | 627 | 638 | 627 | 636 | +1.27% | 47,200 | 216億6083万 | +0.79% |
01/16 | 628 | 630 | 625 | 628 | -0.16% | 59,200 | 213億8837万 | -0.32% |
01/13 | 632 | 634 | 628 | 629 | -0.63% | 68,000 | 214億2243万 | -0.16% |
01/12 | 642 | 642 | 633 | 633 | -1.25% | 71,500 | 215億5866万 | +0.64% |
01/11 | 642 | 644 | 640 | 641 | 0% | 44,500 | 218億3112万 | +1.91% |
01/10 | (5%ルール)伊藤忠丸紅鉄鋼(13.77%) |
01/10 | 639 | 644 | 634 | 641 | +1.42% | 48,500 | 218億3112万 | +2.07% |
01/06 | 624 | 635 | 623 | 632 | +0.96% | 70,100 | 215億2460万 | +0.64% |
01/05 | 628 | 630 | 623 | 626 | +0.16% | 82,500 | 213億2025万 | -0.32% |
01/04 | 639 | 639 | 625 | 625 | -2.04% | 91,700 | 212億8620万 | -0.64% |
2022 |
12/30 | 645 | 646 | 636 | 638 | -0.47% | 73,100 | 217億2895万 | +1.27% |
12/29 | 639 | 641 | 632 | 641 | +0.79% | 60,200 | 218億3112万 | +1.75% |
12/28 | 630 | 637 | 627 | 636 | +0.95% | 92,800 | 216億6083万 | +0.79% |
12/27 | 624 | 630 | 620 | 630 | +1.29% | 78,400 | 214億5649万 | -0.16% |
12/26 | 618 | 625 | 618 | 622 | 0% | 101,100 | 211億8402万 | -1.43% |
12/23 | 622 | 625 | 616 | 622 | -0.8% | 68,200 | 211億8402万 | -1.58% |
12/22 | (5%ルール)伊藤忠丸紅鉄鋼(13.77%) |
12/22 | (5%ルール)伊藤忠商事(6.2%) |
12/22 | 626 | 630 | 622 | 627 | +0.97% | 84,100 | 213億5431万 | -0.79% |
12/21 | 628 | 634 | 619 | 621 | -1.11% | 191,700 | 211億4997万 | -1.74% |
12/20 | 645 | 647 | 627 | 628 | -1.57% | 225,300 | 213億8837万 | -0.63% |
12/19 | 630 | 642 | 629 | 638 | +1.43% | 157,400 | 217億2895万 | +0.79% |
12/16 | (IR情報)16:00 連結子会社の補償費用計上に関するお知らせ |
12/16 | (IR情報)16:00 投資有価証券売却益(特別利益)の計上見込みに関するお知らせ |
12/16 | 630 | 638 | 628 | 629 | -0.63% | 102,900 | 214億2243万 | -0.79% |
12/15 | 630 | 637 | 628 | 633 | +0.48% | 63,400 | 215億5866万 | -0.31% |
12/14 | 634 | 634 | 626 | 630 | -0.47% | 89,900 | 214億5649万 | -1.1% |
12/13 | 632 | 636 | 632 | 633 | +0.64% | 41,600 | 215億5866万 | -0.94% |
12/12 | 623 | 636 | 623 | 629 | +1.13% | 92,100 | 214億2243万 | -1.72% |
12/09 | 618 | 625 | 618 | 622 | +0.65% | 51,600 | 211億8402万 | -3.12% |
12/08 | 622 | 622 | 614 | 618 | -0.32% | 77,200 | 210億4779万 | -4.04% |
12/07 | 619 | 625 | 618 | 620 | -0.32% | 48,500 | 211億1591万 | -4.02% |
12/06 | 619 | 627 | 619 | 622 | +0.32% | 61,800 | 211億8402万 | -4.01% |
12/05 | 630 | 630 | 620 | 620 | -0.96% | 77,000 | 211億1591万 | -4.47% |
12/02 | 635 | 635 | 624 | 626 | -1.42% | 107,700 | 213億2025万 | -3.84% |
12/01 | 645 | 645 | 635 | 635 | -0.16% | 53,500 | 216億2678万 | -2.76% |
11/30 | 641 | 641 | 636 | 636 | -0.78% | 46,100 | 216億6083万 | -2.9% |
11/29 | 645 | 646 | 637 | 641 | -0.93% | 74,300 | 218億3112万 | -2.29% |
11/28 | 656 | 656 | 645 | 647 | -0.61% | 80,000 | 220億3547万 | -1.52% |
11/25 | 650 | 653 | 645 | 651 | +0.46% | 60,700 | 221億7170万 | -1.21% |
11/24 | 651 | 654 | 645 | 648 | +0.31% | 104,000 | 220億6953万 | -1.82% |
11/22 | 641 | 650 | 640 | 646 | +1.73% | 88,400 | 220億141万 | -2.42% |
11/21 | 641 | 641 | 633 | 635 | +0.32% | 57,200 | 216億2678万 | -4.22% |
11/18 | 637 | 640 | 633 | 633 | +0.16% | 69,500 | 215億5866万 | -4.81% |
11/17 | 627 | 636 | 626 | 632 | +0.8% | 72,700 | 215億2460万 | -5.11% |
11/16 | 632 | 633 | 623 | 627 | -0.63% | 97,400 | 213億5431万 | -6.14% |
11/15 | 630 | 635 | 628 | 631 | -0.47% | 91,100 | 214億9054万 | -5.82% |
11/14 | 641 | 650 | 625 | 634 | -5.65% | 363,000 | 215億9272万 | -5.93% |
11/11 | (IR情報)15:00 2023年3月期第2四半期決算短信〔日本基準〕(連結) |
11/11 | 678 | 678 | 667 | 672 | +1.2% | 142,900 | 228億8692万 | -0.74% |
11/10 | 670 | 670 | 662 | 664 | -1.04% | 71,800 | 226億1446万 | -2.06% |