2024 |
09/19 | 173 | 175 | 169 | 170 | -0.58% | 70,900 | 47億8720万 | -5.56% |
09/18 | 171 | 172 | 168 | 171 | +2.4% | 14,300 | 48億1536万 | -5.52% |
09/17 | 168 | 169 | 165 | 167 | -1.76% | 42,000 | 47億272万 | -8.24% |
09/13 | 171 | 171 | 168 | 170 | -0.58% | 33,600 | 47億8720万 | -6.59% |
09/12 | 170 | 173 | 169 | 171 | +3.64% | 51,300 | 48億1536万 | -6.56% |
09/11 | 173 | 173 | 163 | 165 | -4.07% | 166,800 | 46億4640万 | -9.84% |
09/10 | 176 | 176 | 171 | 172 | -1.15% | 70,200 | 48億4352万 | -6.01% |
09/09 | 175 | 176 | 170 | 174 | -1.69% | 107,300 | 48億9984万 | -4.92% |
09/06 | 179 | 181 | 175 | 177 | -2.21% | 54,900 | 49億8432万 | -3.8% |
09/05 | 180 | 186 | 179 | 181 | -0.55% | 30,300 | 50億9696万 | -2.69% |
09/04 | 188 | 188 | 182 | 182 | -4.21% | 37,800 | 51億2512万 | -3.19% |
09/03 | 187 | 190 | 186 | 190 | +2.15% | 27,800 | 53億5040万 | +0.53% |
09/02 | 189 | 193 | 185 | 186 | -1.06% | 29,000 | 52億3776万 | -2.62% |
08/30 | 195 | 195 | 188 | 188 | -2.08% | 23,100 | 52億9408万 | -2.08% |
08/29 | 187 | 197 | 186 | 192 | +1.59% | 34,600 | 54億672万 | -0.52% |
08/28 | 189 | 196 | 185 | 189 | -1.56% | 82,500 | 53億2224万 | -2.58% |
08/27 | (IR情報)15:30 募集情報等提供事業における規制強化の影響と対応について |
08/27 | 189 | 192 | 188 | 192 | +1.59% | 34,500 | 54億672万 | -2.04% |
08/26 | 185 | 189 | 185 | 189 | +2.72% | 13,900 | 53億2224万 | -4.06% |
08/23 | 185 | 186 | 184 | 184 | 0% | 21,800 | 51億8144万 | -7.07% |
08/22 | 183 | 186 | 183 | 184 | +0.55% | 35,200 | 51億8144万 | -8% |
08/21 | (IR情報)15:30 従業員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
08/21 | 185 | 186 | 183 | 183 | -1.08% | 18,500 | 51億5328万 | -8.96% |
08/20 | 183 | 188 | 182 | 185 | +2.21% | 52,300 | 52億960万 | -8.87% |
08/19 | 183 | 184 | 177 | 181 | -0.55% | 71,100 | 50億9696万 | -11.27% |
08/16 | 181 | 182 | 177 | 182 | +1.11% | 68,900 | 51億2512万 | -11.65% |
08/15 | 186 | 188 | 179 | 180 | -7.22% | 129,700 | 50億6880万 | -13.46% |
08/14 | (IR情報)15:30 2024年12月期第2四半期決算説明会資料 |
08/14 | (IR情報)15:30 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
08/14 | 188 | 200 | 188 | 194 | +3.19% | 81,500 | 54億6304万 | -7.18% |
08/13 | 186 | 191 | 183 | 188 | +5.62% | 140,500 | 52億9408万 | -10.48% |
08/09 | 179 | 188 | 176 | 178 | +0.56% | 106,900 | 50億1248万 | -16.04% |
08/08 | 173 | 183 | 173 | 177 | 0% | 32,500 | 49億8432万 | -16.9% |
08/07 | 168 | 184 | 168 | 177 | +4.73% | 164,400 | 49億8432万 | -17.67% |
08/06 | 212 | 212 | 152 | 169 | +4.32% | 914,000 | 47億5904万 | -22.12% |
08/05 | 216 | 219 | 160 | 162 | -25.35% | 159,400 | 45億6192万 | -26.03% |
08/02 | 221 | 222 | 216 | 217 | -3.13% | 61,800 | 61億1072万 | -2.25% |
08/01 | 226 | 240 | 217 | 224 | +0.9% | 223,600 | 63億784万 | +0.9% |
07/31 | 220 | 224 | 218 | 222 | +1.37% | 49,600 | 62億5152万 | 0% |
07/30 | 223 | 223 | 219 | 219 | -1.79% | 64,100 | 61億6704万 | -1.35% |
07/30 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 135,588株(0.48%)-0.06%義務消失 |
07/29 | 221 | 223 | 221 | 223 | +1.36% | 13,000 | 62億7968万 | +0.45% |
07/26 | 221 | 224 | 220 | 220 | -0.45% | 22,000 | 61億9520万 | -0.9% |
07/25 | 220 | 223 | 220 | 221 | 0% | 22,700 | 62億2336万 | -0.45% |
07/24 | 222 | 228 | 221 | 221 | -0.45% | 106,900 | 62億2336万 | -0.45% |
07/24 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 152,888株(0.54%)-0.12% |
07/23 | 223 | 223 | 221 | 222 | -0.45% | 11,300 | 62億5152万 | +0.45% |
07/22 | 221 | 224 | 221 | 223 | +0.45% | 15,700 | 62億7968万 | +0.9% |
07/19 | 223 | 224 | 220 | 222 | 0% | 24,000 | 62億5152万 | +0.45% |
07/18 | 220 | 223 | 219 | 222 | +0.91% | 41,500 | 62億5152万 | +0.45% |
07/17 | 222 | 224 | 220 | 220 | -0.9% | 53,700 | 61億9520万 | -0.45% |
07/17 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 187,788株(0.66%)-0.13% |
07/16 | 223 | 225 | 222 | 222 | 0% | 71,700 | 62億5152万 | +0.45% |
07/12 | 221 | 223 | 220 | 222 | +0.45% | 36,100 | 62億5152万 | +0.45% |
07/11 | 222 | 223 | 220 | 221 | -0.45% | 13,700 | 62億2336万 | 0% |
07/10 | 222 | 225 | 221 | 222 | -0.45% | 22,900 | 62億5152万 | +0.45% |
07/09 | 222 | 223 | 220 | 223 | +0.45% | 29,700 | 62億7968万 | +0.9% |
07/09 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 223,688株(0.79%)-0.1% |
07/08 | 221 | 224 | 221 | 222 | +0.45% | 16,000 | 62億5152万 | +0.45% |
07/05 | 223 | 223 | 221 | 221 | -0.9% | 14,100 | 62億2336万 | 0% |
07/04 | 222 | 224 | 220 | 223 | +1.36% | 30,100 | 62億7968万 | +0.9% |
07/03 | 227 | 230 | 219 | 220 | -3.08% | 70,800 | 61億9520万 | -0.45% |
07/02 | 222 | 229 | 221 | 227 | +2.71% | 27,700 | 63億9232万 | +2.71% |
07/02 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 251,188株(0.89%)-0.01% |
07/01 | 219 | 222 | 219 | 221 | -0.45% | 21,400 | 62億2336万 | 0% |
06/28 | 221 | 223 | 220 | 222 | +0.45% | 6,700 | 62億5152万 | +0.45% |
06/27 | 220 | 224 | 220 | 221 | -0.9% | 13,800 | 62億2336万 | 0% |
06/26 | 220 | 223 | 219 | 223 | +0.45% | 14,400 | 62億7968万 | +0.45% |
06/25 | 221 | 222 | 220 | 222 | +0.45% | 7,500 | 62億5152万 | -0.45% |
06/24 | 222 | 222 | 220 | 221 | +0.45% | 5,800 | 62億2336万 | -0.9% |
06/21 | 219 | 220 | 218 | 220 | +0.46% | 15,600 | 61億9520万 | -1.79% |
06/20 | 218 | 219 | 217 | 219 | +0.92% | 15,700 | 61億6704万 | -2.67% |
06/19 | 220 | 220 | 217 | 217 | 0% | 25,300 | 61億1072万 | -3.56% |
06/18 | 220 | 220 | 217 | 217 | 0% | 21,100 | 61億1072万 | -3.98% |
06/17 | 218 | 220 | 217 | 217 | -0.46% | 15,100 | 61億1072万 | -4.41% |
06/14 | 219 | 220 | 218 | 218 | -0.46% | 20,200 | 61億3888万 | -3.96% |
06/13 | 220 | 221 | 218 | 219 | -0.45% | 10,700 | 61億6704万 | -3.52% |
06/12 | 221 | 222 | 219 | 220 | -0.9% | 29,200 | 61億9520万 | -3.51% |
06/11 | 222 | 224 | 221 | 222 | 0% | 9,000 | 62億5152万 | -2.63% |
06/10 | 219 | 222 | 219 | 222 | +0.45% | 16,100 | 62億5152万 | -2.63% |
06/07 | 219 | 221 | 219 | 221 | 0% | 7,900 | 62億2336万 | -3.07% |
06/06 | 221 | 222 | 219 | 221 | -0.45% | 9,500 | 62億2336万 | -3.07% |
06/06 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 253,888株(0.9%)+0.1% |
06/05 | 222 | 222 | 220 | 222 | 0% | 22,000 | 62億5152万 | -2.63% |
06/04 | 221 | 222 | 220 | 222 | 0% | 10,300 | 62億5152万 | -2.63% |
06/03 | 217 | 222 | 217 | 222 | +1.37% | 27,700 | 62億5152万 | -2.63% |
05/31 | 218 | 221 | 215 | 219 | 0% | 52,500 | 61億6704万 | -3.95% |
05/30 | 220 | 221 | 219 | 219 | -0.9% | 19,400 | 61億6704万 | -3.95% |
05/29 | (IR情報)15:30 従業員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
05/29 | 225 | 225 | 221 | 221 | -1.78% | 14,700 | 62億2336万 | -3.07% |
05/28 | 226 | 228 | 223 | 225 | +0.45% | 13,700 | 63億3600万 | -1.32% |
05/27 | 237 | 238 | 221 | 224 | -5.49% | 139,900 | 63億784万 | -1.75% |
05/24 | 238 | 239 | 236 | 237 | -0.84% | 10,200 | 66億7392万 | +3.95% |
05/23 | 236 | 240 | 236 | 239 | 0% | 7,500 | 67億3024万 | +4.82% |
05/22 | 243 | 243 | 238 | 239 | -1.65% | 8,700 | 67億3024万 | +5.29% |
05/21 | 241 | 247 | 240 | 243 | +0.83% | 28,800 | 68億4288万 | +7.52% |
05/20 | 247 | 248 | 239 | 241 | +2.99% | 51,400 | 67億8656万 | +6.64% |
05/17 | 232 | 235 | 231 | 234 | 0% | 17,800 | 65億8944万 | +4% |
05/16 | 235 | 238 | 231 | 234 | -0.85% | 31,300 | 65億8944万 | +4% |
05/15 | 252 | 253 | 235 | 236 | +0.85% | 169,100 | 66億4576万 | +5.36% |
05/14 | (IR情報)15:30 2024年12月期第1四半期決算補足説明資料 |
05/14 | (IR情報)15:30 2024年12月期第1四半期決算短信〔日本基準〕(連結) |
05/14 | 223 | 234 | 223 | 234 | +4.93% | 38,300 | 65億8944万 | +4.46% |
05/13 | 222 | 226 | 222 | 223 | 0% | 19,800 | 62億7968万 | -0.45% |
05/10 | 224 | 227 | 221 | 223 | -0.89% | 95,500 | 62億7968万 | -0.45% |
05/09 | 228 | 228 | 222 | 225 | 0% | 26,200 | 63億3600万 | +0.45% |
05/08 | 223 | 227 | 223 | 225 | +0.9% | 21,500 | 63億3600万 | +0.45% |
05/07 | 228 | 228 | 222 | 223 | -0.89% | 34,400 | 62億7968万 | -0.89% |
05/02 | 222 | 226 | 222 | 225 | +0.45% | 10,000 | 63億3600万 | 0% |
05/01 | 222 | 226 | 222 | 224 | +0.9% | 34,800 | 63億784万 | -0.44% |
04/30 | 218 | 222 | 218 | 222 | +2.3% | 21,000 | 62億5152万 | -1.33% |
04/26 | 223 | 227 | 217 | 217 | -4.41% | 104,900 | 61億1072万 | -3.98% |
04/25 | 223 | 227 | 223 | 227 | +1.34% | 21,200 | 63億9232万 | 0% |