2024 |
10/04 | 1,138 | 1,150 | 1,136 | 1,136 | +0.09% | 3,400 | 172億7174万 | +2.99% |
10/03 | 1,140 | 1,144 | 1,132 | 1,135 | +0.35% | 4,300 | 172億5654万 | +3.09% |
10/02 | 1,137 | 1,139 | 1,128 | 1,131 | -0.26% | 2,900 | 171億9572万 | +3.01% |
10/01 | 1,130 | 1,134 | 1,120 | 1,134 | +0.44% | 2,400 | 172億4133万 | +3.56% |
09/30 | 1,107 | 1,136 | 1,100 | 1,129 | +0.44% | 7,900 | 171億6531万 | +3.39% |
09/27 | 1,111 | 1,126 | 1,111 | 1,124 | +0.99% | 1,100 | 170億8929万 | +3.21% |
09/26 | 1,114 | 1,124 | 1,102 | 1,113 | -0.09% | 4,500 | 169億2205万 | +2.39% |
09/25 | 1,115 | 1,115 | 1,102 | 1,114 | +0.09% | 1,900 | 169億3725万 | +2.77% |
09/24 | 1,107 | 1,115 | 1,107 | 1,113 | +0.54% | 1,400 | 169億2205万 | +2.96% |
09/20 | 1,101 | 1,108 | 1,100 | 1,107 | +1% | 6,000 | 168億3082万 | +2.69% |
09/19 | 1,099 | 1,100 | 1,096 | 1,096 | -0.27% | 1,400 | 166億6358万 | +2.05% |
09/18 | 1,097 | 1,099 | 1,092 | 1,099 | +0.55% | 1,100 | 167億919万 | +2.61% |
09/17 | 1,100 | 1,100 | 1,088 | 1,093 | -0.55% | 2,000 | 166億1797万 | +2.34% |
09/13 | 1,091 | 1,108 | 1,090 | 1,099 | +0.73% | 3,300 | 167億919万 | +3.19% |
09/12 | 1,088 | 1,100 | 1,088 | 1,091 | +0.74% | 1,600 | 165億8756万 | +2.63% |
09/11 | 1,084 | 1,103 | 1,083 | 1,083 | 0% | 3,000 | 164億6593万 | +2.07% |
09/10 | 1,098 | 1,105 | 1,080 | 1,083 | -1.46% | 4,800 | 164億6593万 | +2.17% |
09/09 | 1,080 | 1,100 | 1,080 | 1,099 | +0.83% | 3,200 | 167億919万 | +3.97% |
09/06 | 1,083 | 1,090 | 1,080 | 1,090 | +0.46% | 3,200 | 165億7236万 | +3.12% |
09/05 | 1,085 | 1,089 | 1,082 | 1,085 | +0.46% | 1,000 | 164億9634万 | +2.46% |
09/04 | 1,080 | 1,099 | 1,065 | 1,080 | -0.46% | 7,100 | 164億2032万 | +1.69% |
09/03 | 1,090 | 1,090 | 1,080 | 1,085 | +0.46% | 3,300 | 164億9634万 | +1.78% |
09/02 | 1,080 | 1,080 | 1,078 | 1,080 | +0.19% | 2,700 | 164億2032万 | +0.93% |
08/30 | 1,104 | 1,104 | 1,070 | 1,078 | -2.36% | 6,700 | 163億8991万 | +0.37% |
08/29 | 1,069 | 1,105 | 1,069 | 1,104 | +3.37% | 8,400 | 167億8521万 | +2.32% |
08/28 | 1,067 | 1,068 | 1,060 | 1,068 | +0.19% | 3,300 | 162億3787万 | -1.29% |
08/27 | 1,065 | 1,069 | 1,060 | 1,066 | +0.09% | 4,600 | 162億746万 | -1.93% |
08/26 | 1,064 | 1,065 | 1,053 | 1,065 | +0.09% | 5,000 | 161億9226万 | -2.47% |
08/23 | 1,050 | 1,069 | 1,050 | 1,064 | +0.66% | 8,100 | 161億7705万 | -3.01% |
08/22 | 1,052 | 1,065 | 1,052 | 1,057 | +0.48% | 5,500 | 160億7062万 | -4.08% |
08/21 | 1,050 | 1,056 | 1,050 | 1,052 | -0.19% | 3,400 | 159億9460万 | -5.05% |
08/20 | 1,046 | 1,056 | 1,042 | 1,054 | +1.15% | 4,300 | 160億2501万 | -5.3% |
08/19 | 1,050 | 1,054 | 1,042 | 1,042 | +0.77% | 8,400 | 158億4256万 | -7.05% |
08/16 | 1,025 | 1,051 | 1,015 | 1,034 | +1.87% | 15,200 | 157億2093万 | -8.5% |
08/15 | 1,013 | 1,022 | 1,008 | 1,015 | +0.2% | 9,900 | 154億3206万 | -10.89% |
08/14 | 1,032 | 1,035 | 1,001 | 1,013 | -1.46% | 25,600 | 154億165万 | -11.84% |
08/13 | 1,030 | 1,037 | 1,027 | 1,028 | +0.59% | 6,500 | 156億2971万 | -11.3% |
08/09 | 1,037 | 1,065 | 1,022 | 1,022 | -1.45% | 7,500 | 155億3848万 | -12.5% |
08/08 | 1,035 | 1,040 | 1,021 | 1,037 | -0.96% | 8,400 | 157億6654万 | -11.97% |
08/07 | 1,061 | 1,063 | 1,025 | 1,047 | -1.32% | 8,700 | 159億1858万 | -11.79% |
08/06 | 1,009 | 1,079 | 1,006 | 1,061 | +6.42% | 14,400 | 161億3144万 | -11.29% |
08/05 | 1,044 | 1,050 | 997 | 997 | -8.53% | 21,600 | 151億5838万 | -17.12% |
08/02 | 1,148 | 1,148 | 1,090 | 1,090 | -5.3% | 15,000 | 165億7236万 | -10.14% |
08/01 | 1,173 | 1,176 | 1,151 | 1,151 | -1.79% | 3,900 | 174億9980万 | -5.58% |
07/31 | 1,165 | 1,176 | 1,165 | 1,172 | +0.34% | 4,000 | 178億1908万 | -4.17% |
07/30 | 1,179 | 1,180 | 1,168 | 1,168 | -1.02% | 8,700 | 177億5827万 | -4.81% |
07/29 | 1,190 | 1,190 | 1,180 | 1,180 | -0.92% | 4,500 | 179億4072万 | -4.07% |
07/26 | 1,198 | 1,199 | 1,190 | 1,191 | +0.08% | 1,900 | 181億796万 | -3.33% |
07/25 | 1,199 | 1,199 | 1,185 | 1,190 | 0% | 4,400 | 180億9276万 | -3.57% |
07/24 | 1,191 | 1,198 | 1,190 | 1,190 | -0.75% | 2,500 | 180億9276万 | -3.72% |
07/23 | 1,191 | 1,206 | 1,191 | 1,199 | +0.76% | 3,600 | 182億2959万 | -3.07% |
07/22 | 1,192 | 1,195 | 1,189 | 1,190 | -0.08% | 3,400 | 180億9276万 | -3.88% |
07/19 | 1,186 | 1,198 | 1,183 | 1,191 | +0.42% | 3,100 | 181億796万 | -3.95% |
07/18 | 1,185 | 1,197 | 1,185 | 1,186 | -1.17% | 2,200 | 180億3194万 | -4.51% |
07/17 | 1,187 | 1,200 | 1,170 | 1,200 | +1.27% | 11,500 | 182億4480万 | -3.54% |
07/16 | 1,227 | 1,236 | 1,171 | 1,185 | -5.73% | 33,200 | 180億1674万 | -4.82% |
07/12 | (IR情報)15:30 令和6年11月期第2四半期決算短信〔日本基準〕(非連結) |
07/12 | 1,261 | 1,269 | 1,257 | 1,257 | -0.32% | 4,600 | 191億1142万 | +0.72% |
07/11 | 1,262 | 1,270 | 1,260 | 1,261 | -0.08% | 4,800 | 191億7224万 | +1.04% |
07/10 | 1,261 | 1,270 | 1,261 | 1,262 | +0.16% | 1,500 | 191億8744万 | +1.12% |
07/09 | 1,271 | 1,272 | 1,260 | 1,260 | 0% | 1,800 | 191億5704万 | +0.96% |
07/08 | 1,270 | 1,270 | 1,260 | 1,260 | -0.08% | 1,300 | 191億5704万 | +0.96% |
07/05 | 1,266 | 1,270 | 1,261 | 1,261 | -0.39% | 4,200 | 191億7224万 | +0.96% |
07/04 | 1,269 | 1,269 | 1,250 | 1,266 | 0% | 1,400 | 192億4826万 | +1.36% |
07/03 | 1,260 | 1,269 | 1,260 | 1,266 | +0.72% | 1,300 | 192億4826万 | +1.36% |
07/02 | 1,257 | 1,257 | 1,254 | 1,257 | +1.7% | 1,200 | 191億1142万 | +0.56% |
07/01 | 1,260 | 1,266 | 1,236 | 1,236 | -1.59% | 1,400 | 187億9214万 | -1.2% |
06/28 | 1,255 | 1,272 | 1,251 | 1,256 | +0.32% | 1,900 | 190億9622万 | +0.24% |
06/27 | 1,265 | 1,265 | 1,251 | 1,252 | +0.08% | 1,600 | 190億3540万 | -0.16% |
06/26 | 1,250 | 1,254 | 1,250 | 1,251 | +0.16% | 1,200 | 190億2020万 | -0.32% |
06/25 | 1,250 | 1,252 | 1,240 | 1,249 | 0% | 2,300 | 189億8979万 | -0.56% |
06/24 | 1,250 | 1,250 | 1,238 | 1,249 | +0.64% | 2,400 | 189億8979万 | -0.72% |
06/21 | 1,233 | 1,247 | 1,233 | 1,241 | +0.73% | 2,300 | 188億6816万 | -1.43% |
06/20 | 1,234 | 1,235 | 1,232 | 1,232 | +0.08% | 800 | 187億3132万 | -2.3% |
06/19 | 1,248 | 1,248 | 1,230 | 1,231 | +0.08% | 1,300 | 187億1612万 | -2.53% |
06/18 | 1,220 | 1,235 | 1,220 | 1,230 | 0% | 2,500 | 187億92万 | -2.84% |
06/17 | 1,230 | 1,234 | 1,220 | 1,230 | -0.4% | 3,000 | 187億92万 | -3% |
06/14 | 1,230 | 1,242 | 1,230 | 1,235 | 0% | 4,200 | 187億7694万 | -2.76% |
06/13 | 1,230 | 1,235 | 1,230 | 1,235 | +0.41% | 1,500 | 187億7694万 | -2.91% |
06/12 | 1,235 | 1,249 | 1,230 | 1,230 | 0% | 2,900 | 187億92万 | -3.38% |
06/11 | 1,254 | 1,254 | 1,200 | 1,230 | -2.54% | 14,400 | 187億92万 | -3.53% |
06/10 | 1,259 | 1,262 | 1,241 | 1,262 | +0.56% | 2,500 | 191億8744万 | -1.1% |
06/07 | 1,265 | 1,265 | 1,255 | 1,255 | -0.79% | 4,900 | 190億8102万 | -1.72% |
06/06 | 1,264 | 1,265 | 1,262 | 1,265 | 0% | 1,600 | 192億3306万 | -0.94% |
06/05 | 1,271 | 1,271 | 1,265 | 1,265 | 0% | 200 | 192億3306万 | -1.02% |
06/04 | 1,272 | 1,272 | 1,265 | 1,265 | -0.39% | 700 | 192億3306万 | -1.02% |
06/03 | 1,256 | 1,270 | 1,256 | 1,270 | +0.08% | 2,900 | 193億908万 | -0.63% |
05/31 | 1,270 | 1,270 | 1,269 | 1,269 | -0.08% | 1,500 | 192億9387万 | -0.78% |
05/30 | 1,271 | 1,287 | 1,270 | 1,270 | -0.78% | 700 | 193億908万 | -0.7% |
05/29 | 1,286 | 1,288 | 1,269 | 1,280 | -0.39% | 4,400 | 194億6112万 | +0.16% |
05/28 | 1,290 | 1,290 | 1,280 | 1,285 | +0.39% | 1,700 | 195億3714万 | +0.63% |
05/27 | 1,281 | 1,299 | 1,277 | 1,280 | 0% | 3,900 | 194億6112万 | +0.39% |
05/24 | 1,299 | 1,300 | 1,280 | 1,280 | -0.23% | 2,100 | 194億6112万 | +0.47% |
05/23 | 1,280 | 1,300 | 1,275 | 1,283 | -0.39% | 2,900 | 195億673万 | +0.79% |
05/22 | 1,290 | 1,294 | 1,277 | 1,288 | +0.55% | 3,300 | 195億8275万 | +1.26% |
05/21 | 1,282 | 1,290 | 1,271 | 1,281 | 0% | 6,200 | 194億7632万 | +0.87% |
05/20 | 1,287 | 1,287 | 1,280 | 1,281 | -0.62% | 2,600 | 194億7632万 | +1.03% |
05/17 | 1,277 | 1,289 | 1,271 | 1,289 | -0.15% | 700 | 195億9795万 | +1.82% |
05/16 | 1,290 | 1,293 | 1,280 | 1,291 | -0.62% | 4,500 | 196億2836万 | +2.22% |
05/15 | 1,290 | 1,308 | 1,276 | 1,299 | +0.85% | 13,500 | 197億4999万 | +3.1% |
05/14 | 1,280 | 1,290 | 1,280 | 1,288 | +0.7% | 4,700 | 195億8275万 | +2.55% |