2014 |
11/11 | 1,511 | 1,511 | 1,482 | 1,496 | -0.93% | 9,400 | 57億5046万 | -7.94% |
11/10 | 1,502 | 1,524 | 1,488 | 1,510 | -0.2% | 6,700 | 58億427万 | -7.65% |
11/07 | 1,619 | 1,619 | 1,494 | 1,513 | -4.9% | 23,100 | 58億1580万 | -7.91% |
11/06 | 1,627 | 1,661 | 1,591 | 1,591 | -4.56% | 21,200 | 61億1563万 | -3.75% |
11/05 | (IR情報)15:30 平成26年9月期決算短信〔日本基準〕(非連結) |
11/05 | 1,642 | 1,668 | 1,614 | 1,667 | +1.52% | 11,400 | 64億776万 | +0.36% |
11/04 | 1,660 | 1,677 | 1,642 | 1,642 | +1.36% | 6,800 | 63億1167万 | -1.44% |
10/31 | 1,567 | 1,620 | 1,567 | 1,620 | +4.11% | 14,600 | 62億2710万 | -3.05% |
10/30 | 1,573 | 1,585 | 1,551 | 1,556 | -2.14% | 4,500 | 59億8109万 | -7.27% |
10/29 | 1,565 | 1,590 | 1,565 | 1,590 | +1.79% | 6,900 | 61億1178万 | -5.81% |
10/28 | 1,598 | 1,600 | 1,555 | 1,562 | -0.83% | 11,200 | 60億415万 | -7.96% |
10/27 | 1,566 | 1,581 | 1,560 | 1,575 | +0.96% | 10,400 | 60億5412万 | -7.79% |
10/24 | 1,568 | 1,571 | 1,547 | 1,560 | +0.32% | 8,500 | 59億9647万 | -9.2% |
10/23 | 1,595 | 1,595 | 1,544 | 1,555 | -2.57% | 8,200 | 59億7725万 | -10.12% |
10/22 | 1,629 | 1,629 | 1,588 | 1,596 | +0.19% | 5,600 | 61億3485万 | -8.33% |
10/21 | 1,652 | 1,652 | 1,564 | 1,593 | -3.86% | 8,700 | 61億2331万 | -8.92% |
10/20 | 1,600 | 1,657 | 1,596 | 1,657 | +5.95% | 12,500 | 63億6932万 | -5.69% |
10/17 | 1,586 | 1,605 | 1,553 | 1,564 | -2.01% | 13,600 | 60億1184万 | -11.24% |
10/16 | 1,630 | 1,675 | 1,596 | 1,596 | -4.49% | 9,500 | 61億3485万 | -9.83% |
10/15 | 1,616 | 1,679 | 1,616 | 1,671 | +3.4% | 13,700 | 64億2314万 | -5.91% |
10/14 | 1,595 | 1,666 | 1,554 | 1,616 | -6.59% | 60,000 | 62億1172万 | -9.11% |
10/10 | (IR情報)16:00 イーピーエス株式会社による株式会社イーピーミントの株式交換による完全子会社化に関するお知らせ |
10/10 | 1,745 | 1,745 | 1,671 | 1,730 | -1.26% | 8,800 | 66億4993万 | -2.97% |
10/09 | 1,798 | 1,798 | 1,751 | 1,752 | -0.57% | 4,200 | 67億3449万 | -1.74% |
10/08 | 1,755 | 1,794 | 1,745 | 1,762 | -3.08% | 3,800 | 67億7293万 | -1.18% |
10/07 | 1,827 | 1,827 | 1,760 | 1,818 | -0.6% | 6,400 | 69億8819万 | +1.96% |
10/06 | 1,795 | 1,829 | 1,780 | 1,829 | +3.98% | 5,900 | 70億3047万 | +2.7% |
10/03 | 1,681 | 1,759 | 1,681 | 1,759 | +4.02% | 5,100 | 67億6140万 | -1.18% |
10/02 | 1,760 | 1,760 | 1,669 | 1,691 | -4.46% | 11,500 | 65億2万 | -5.11% |
10/01 | 1,800 | 1,832 | 1,770 | 1,770 | -1.72% | 5,600 | 68億368万 | -0.95% |
09/30 | 1,790 | 1,817 | 1,783 | 1,801 | +1.46% | 3,800 | 69億2284万 | +0.45% |
09/29 | 1,785 | 1,789 | 1,772 | 1,775 | +0.57% | 5,000 | 68億2290万 | -0.78% |
09/26 | 1,779 | 1,802 | 1,755 | 1,765 | -1.94% | 8,200 | 67億8446万 | -1.01% |
09/25 | 1,835 | 1,835 | 1,781 | 1,800 | -0.44% | 14,100 | 69億1900万 | +1.24% |
09/24 | 1,818 | 1,835 | 1,803 | 1,808 | -0.55% | 5,300 | 69億4975万 | +2.03% |
09/22 | 1,841 | 1,869 | 1,808 | 1,818 | -1.2% | 9,700 | 69億8819万 | +3.06% |
09/19 | 1,849 | 1,869 | 1,834 | 1,840 | +0.27% | 3,800 | 70億7276万 | +4.78% |
09/18 | 1,845 | 1,849 | 1,800 | 1,835 | -0.27% | 10,700 | 70億5354万 | +5.1% |
09/17 | 1,840 | 1,870 | 1,836 | 1,840 | +0.22% | 7,200 | 70億7276万 | +5.99% |
09/16 | 1,800 | 1,836 | 1,800 | 1,836 | +2.57% | 7,400 | 70億5738万 | +6.56% |
09/12 | 1,788 | 1,800 | 1,780 | 1,790 | -0.56% | 5,300 | 68億8056万 | +4.62% |
09/11 | 1,819 | 1,819 | 1,749 | 1,800 | +1.18% | 5,600 | 69億1900万 | +5.88% |
09/10 | 1,780 | 1,801 | 1,745 | 1,779 | +0.06% | 8,900 | 68億3828万 | +5.39% |
09/09 | 1,777 | 1,789 | 1,769 | 1,778 | +2.36% | 5,700 | 68億3443万 | +5.96% |
09/08 | 1,725 | 1,760 | 1,725 | 1,737 | +0.7% | 6,700 | 66億7684万 | +4.14% |
09/05 | 1,733 | 1,744 | 1,710 | 1,725 | -0.69% | 7,800 | 66億3071万 | +3.79% |
09/04 | 1,732 | 1,769 | 1,730 | 1,737 | +0.12% | 4,800 | 66億7684万 | +4.76% |
09/03 | 1,752 | 1,791 | 1,733 | 1,735 | -0.91% | 9,600 | 66億6915万 | +4.77% |
09/02 | 1,750 | 1,798 | 1,740 | 1,751 | +0.06% | 4,400 | 67億3065万 | +6.12% |
09/01 | 1,781 | 1,781 | 1,730 | 1,750 | -1.74% | 11,900 | 67億2681万 | +6.51% |
08/29 | 1,807 | 1,807 | 1,765 | 1,781 | -1.44% | 8,400 | 68億4597万 | +8.93% |
08/28 | 1,820 | 1,820 | 1,777 | 1,807 | +0.89% | 7,800 | 69億4591万 | +11.27% |
08/27 | 1,820 | 1,820 | 1,777 | 1,791 | -1.49% | 13,700 | 68億8441万 | +11.04% |
08/26 | 1,950 | 1,976 | 1,762 | 1,818 | -5.9% | 32,200 | 69億8819万 | +13.48% |
08/25 | 1,850 | 2,085 | 1,801 | 1,932 | +14.32% | 77,800 | 74億2639万 | +21.59% |
08/22 | 1,623 | 1,750 | 1,623 | 1,690 | +3.49% | 16,400 | 64億9617万 | +7.51% |
08/21 | 1,640 | 1,650 | 1,615 | 1,633 | -0.43% | 12,300 | 62億7707万 | +4.35% |
08/20 | 1,637 | 1,650 | 1,632 | 1,640 | +0.18% | 3,000 | 63億398万 | +5.13% |
08/19 | 1,627 | 1,650 | 1,620 | 1,637 | +0.68% | 5,300 | 62億9245万 | +5.21% |
08/18 | 1,639 | 1,640 | 1,620 | 1,626 | +0.81% | 9,200 | 62億5016万 | +4.7% |
08/15 | 1,601 | 1,620 | 1,597 | 1,613 | +0.94% | 7,200 | 62億19万 | +4.13% |
08/14 | 1,590 | 1,626 | 1,580 | 1,598 | +1.91% | 10,600 | 61億4253万 | +3.5% |
08/13 | 1,531 | 1,599 | 1,531 | 1,568 | +2.62% | 4,500 | 60億2722万 | +1.82% |
08/12 | 1,525 | 1,538 | 1,525 | 1,528 | -0.07% | 1,200 | 58億7346万 | -0.65% |
08/11 | 1,521 | 1,538 | 1,521 | 1,529 | +1.26% | 2,600 | 58億7731万 | -0.46% |
08/08 | 1,521 | 1,550 | 1,470 | 1,510 | -0.53% | 12,000 | 58億427万 | -1.56% |
08/07 | 1,515 | 1,518 | 1,498 | 1,518 | 0% | 4,200 | 58億3502万 | -0.98% |
08/06 | 1,511 | 1,528 | 1,503 | 1,518 | -0.59% | 4,600 | 58億3502万 | -0.91% |
08/05 | 1,581 | 1,600 | 1,510 | 1,527 | -4.56% | 12,000 | 58億6962万 | -0.26% |
08/04 | 1,611 | 1,656 | 1,600 | 1,600 | -0.68% | 8,400 | 61億5022万 | +4.58% |
08/01 | 1,605 | 1,665 | 1,600 | 1,611 | -4.39% | 34,000 | 61億9251万 | +5.71% |
07/31 | (IR情報)15:30 平成26年9月期第3四半期決算短信〔日本基準〕(非連結) |
07/31 | 1,650 | 1,685 | 1,625 | 1,685 | +6.65% | 45,700 | 64億7695万 | +10.86% |
07/30 | 1,590 | 1,617 | 1,560 | 1,580 | -0.57% | 11,500 | 60億7334万 | +4.43% |
07/29 | 1,550 | 1,589 | 1,548 | 1,589 | +3.32% | 13,200 | 61億794万 | +5.16% |
07/28 | 1,545 | 1,545 | 1,520 | 1,538 | +0.85% | 2,500 | 59億1190万 | +1.99% |
07/25 | 1,524 | 1,525 | 1,505 | 1,525 | +0.2% | 4,400 | 58億6193万 | +1.19% |
07/24 | 1,519 | 1,525 | 1,508 | 1,522 | +0.93% | 3,500 | 58億5040万 | +1.06% |
07/23 | 1,510 | 1,518 | 1,508 | 1,508 | -0.13% | 2,500 | 57億9658万 | +0.13% |
07/22 | 1,500 | 1,514 | 1,495 | 1,510 | +0.67% | 3,700 | 58億427万 | +0.27% |
07/18 | 1,491 | 1,517 | 1,490 | 1,500 | 0% | 2,400 | 57億6583万 | -0.27% |
07/17 | 1,520 | 1,520 | 1,499 | 1,500 | -1.57% | 4,000 | 57億6583万 | -0.13% |
07/16 | 1,520 | 1,525 | 1,420 | 1,524 | -0.72% | 23,300 | 58億5809万 | +1.74% |
07/15 | 1,557 | 1,557 | 1,535 | 1,535 | -1.41% | 5,600 | 59億37万 | +2.81% |
07/14 | 1,540 | 1,557 | 1,523 | 1,557 | +2.03% | 8,800 | 59億8493万 | +4.64% |
07/11 | 1,491 | 1,530 | 1,490 | 1,526 | +1.87% | 3,900 | 58億6577万 | +3.04% |
07/10 | 1,498 | 1,525 | 1,498 | 1,498 | 0% | 6,500 | 57億5815万 | +1.56% |
07/09 | 1,502 | 1,506 | 1,494 | 1,498 | -0.27% | 1,000 | 57億5815万 | +1.97% |
07/08 | 1,503 | 1,505 | 1,490 | 1,502 | +0.81% | 2,900 | 57億7352万 | +2.67% |
07/07 | 1,498 | 1,498 | 1,483 | 1,490 | +0.47% | 3,100 | 57億2739万 | +2.26% |
07/04 | 1,480 | 1,500 | 1,480 | 1,483 | +0.2% | 3,700 | 57億49万 | +2.06% |
07/03 | 1,487 | 1,490 | 1,480 | 1,480 | -0.34% | 1,400 | 56億8896万 | +2.21% |
07/02 | 1,480 | 1,500 | 1,476 | 1,485 | -1.39% | 4,400 | 57億817万 | +2.77% |
07/01 | 1,509 | 1,509 | 1,505 | 1,506 | +0.74% | 900 | 57億8890万 | +4.51% |
06/30 | 1,485 | 1,500 | 1,465 | 1,495 | +2.4% | 2,800 | 57億4661万 | +4.04% |
06/27 | 1,476 | 1,498 | 1,451 | 1,460 | -2.67% | 3,500 | 56億1208万 | +1.88% |
06/26 | 1,508 | 1,520 | 1,482 | 1,500 | -0.66% | 4,000 | 57億6583万 | +4.82% |
06/25 | 1,523 | 1,523 | 1,500 | 1,510 | -0.98% | 8,700 | 58億427万 | +5.89% |
06/24 | 1,515 | 1,526 | 1,500 | 1,525 | +0.66% | 4,600 | 58億6193万 | +7.39% |
06/23 | 1,526 | 1,526 | 1,510 | 1,515 | -0.79% | 4,800 | 58億2349万 | +7.22% |
06/20 | 1,529 | 1,529 | 1,500 | 1,527 | +1.46% | 5,400 | 58億6962万 | +8.53% |
06/19 | 1,520 | 1,520 | 1,495 | 1,505 | -0.66% | 8,000 | 57億8505万 | +7.42% |
06/18 | 1,516 | 1,516 | 1,487 | 1,515 | +1.41% | 11,400 | 58億2349万 | +8.52% |