2024 |
03/18 | 1,792 | 1,815 | 1,762 | 1,775 | +1.31% | 29,500 | 139億251万 | -3.48% |
03/15 | 1,777 | 1,783 | 1,727 | 1,752 | -1.41% | 43,600 | 137億2236万 | -4.89% |
03/14 | 1,777 | 1,805 | 1,767 | 1,777 | 0% | 23,400 | 139億1817万 | -3.79% |
03/13 | 1,798 | 1,824 | 1,777 | 1,777 | -1.17% | 12,900 | 139億1817万 | -4% |
03/12 | 1,777 | 1,798 | 1,760 | 1,798 | +0.39% | 18,200 | 140億8265万 | -3.18% |
03/11 | (IR情報)15:00 子会社 日本ERI株式会社における「健康経営優良法人2024(大規模法人部門)」認定に関するお知らせ |
03/11 | 1,840 | 1,857 | 1,773 | 1,791 | -3.19% | 33,300 | 140億2782万 | -3.71% |
03/08 | 1,839 | 1,865 | 1,839 | 1,850 | -0.22% | 18,800 | 144億8994万 | -0.64% |
03/07 | 1,894 | 1,894 | 1,848 | 1,854 | 0% | 23,800 | 145億2126万 | -0.48% |
03/06 | 1,839 | 1,884 | 1,839 | 1,854 | +0.11% | 21,500 | 145億2126万 | -0.54% |
03/05 | 1,843 | 1,861 | 1,826 | 1,852 | +0.43% | 13,100 | 145億560万 | -0.7% |
03/04 | 1,852 | 1,868 | 1,828 | 1,844 | -0.27% | 25,400 | 144億4294万 | -0.97% |
03/01 | 1,898 | 1,915 | 1,834 | 1,849 | -2.58% | 38,000 | 144億8210万 | -0.54% |
02/29 | 1,907 | 1,912 | 1,879 | 1,898 | -0.73% | 15,500 | 148億6589万 | +2.26% |
02/28 | 1,900 | 1,933 | 1,900 | 1,912 | +0.9% | 21,900 | 149億7554万 | +3.24% |
02/27 | 1,885 | 1,898 | 1,873 | 1,895 | +0.53% | 34,600 | 148億4239万 | +2.65% |
02/26 | 1,851 | 1,908 | 1,851 | 1,885 | +2% | 20,000 | 147億6407万 | +2.5% |
02/22 | 1,882 | 1,884 | 1,841 | 1,848 | -1.81% | 19,900 | 144億7427万 | +0.87% |
02/21 | 1,872 | 1,898 | 1,870 | 1,882 | -0.48% | 15,400 | 147億4057万 | +3.01% |
02/20 | 1,901 | 1,911 | 1,880 | 1,891 | +1.39% | 39,400 | 148億1106万 | +3.56% |
02/19 | 1,810 | 1,865 | 1,801 | 1,865 | +3.15% | 20,800 | 146億742万 | +2.08% |
02/16 | 1,813 | 1,813 | 1,769 | 1,808 | +1.06% | 41,300 | 141億6097万 | -1.09% |
02/15 | 1,844 | 1,844 | 1,789 | 1,789 | -2.98% | 28,100 | 140億1216万 | -2.29% |
02/14 | 1,835 | 1,864 | 1,835 | 1,844 | -0.49% | 17,700 | 144億4294万 | +0.49% |
02/13 | 1,835 | 1,866 | 1,835 | 1,853 | +0.93% | 17,700 | 145億1343万 | +0.82% |
02/09 | 1,836 | 1,880 | 1,835 | 1,836 | -0.92% | 30,400 | 143億8028万 | -0.33% |
02/08 | 1,875 | 1,881 | 1,836 | 1,853 | -1.17% | 37,800 | 145億1343万 | +0.54% |
02/07 | 1,871 | 1,903 | 1,871 | 1,875 | +0.21% | 25,600 | 146億8575万 | +2.07% |
02/06 | 1,919 | 1,919 | 1,871 | 1,871 | -2.91% | 30,700 | 146億5442万 | +2.18% |
02/05 | 1,883 | 1,937 | 1,877 | 1,927 | +2.72% | 31,800 | 150億9303万 | +5.65% |
02/02 | 1,854 | 1,885 | 1,848 | 1,876 | +2.01% | 23,700 | 146億9358万 | +3.42% |
02/01 | 1,860 | 1,871 | 1,837 | 1,839 | -1.39% | 22,300 | 144億378万 | +1.88% |
01/31 | 1,882 | 1,898 | 1,835 | 1,865 | -0.8% | 35,200 | 146億742万 | +3.78% |
01/30 | 1,877 | 1,891 | 1,838 | 1,880 | +0.16% | 83,100 | 147億2491万 | +5.15% |
01/29 | 1,822 | 1,884 | 1,822 | 1,877 | +5.33% | 72,900 | 147億141万 | +5.51% |
01/26 | 1,799 | 1,812 | 1,781 | 1,782 | -0.28% | 20,600 | 139億5733万 | +0.73% |
01/25 | 1,789 | 1,808 | 1,775 | 1,787 | +0.9% | 26,500 | 139億9649万 | +1.36% |
01/24 | 1,775 | 1,813 | 1,755 | 1,771 | -0.39% | 30,500 | 138億7118万 | +0.85% |
01/23 | 1,781 | 1,797 | 1,756 | 1,778 | +0.57% | 35,300 | 139億2600万 | +1.6% |
01/22 | 1,749 | 1,787 | 1,730 | 1,768 | +2.02% | 31,600 | 138億4768万 | +1.32% |
01/19 | 1,717 | 1,749 | 1,707 | 1,733 | +1.35% | 54,700 | 135億7354万 | -0.4% |
01/18 | 1,735 | 1,771 | 1,708 | 1,710 | -0.98% | 51,600 | 133億9340万 | -1.55% |
01/17 | 1,831 | 1,837 | 1,727 | 1,727 | -6.9% | 162,600 | 135億2655万 | -0.4% |
01/16 | 1,908 | 1,948 | 1,854 | 1,855 | -2.57% | 76,300 | 145億2910万 | +7.1% |
01/15 | 1,888 | 1,962 | 1,888 | 1,904 | +0.37% | 57,300 | 149億1288万 | +10.38% |
01/12 | 1,895 | 1,907 | 1,870 | 1,897 | +1.39% | 62,000 | 148億5806万 | +10.55% |
01/11 | 1,924 | 1,924 | 1,852 | 1,871 | -0.69% | 110,200 | 146億5442万 | +9.48% |
01/10 | 1,940 | 1,976 | 1,828 | 1,884 | -2.18% | 133,000 | 147億5624万 | +10.69% |
01/09 | 1,933 | 1,999 | 1,900 | 1,926 | -1.63% | 133,400 | 150億8520万 | +13.56% |
01/05 | 1,868 | 1,959 | 1,849 | 1,958 | +5.9% | 188,300 | 153億3583万 | +16% |
01/04 | 1,732 | 1,859 | 1,732 | 1,849 | +8% | 210,500 | 144億8210万 | +10.19% |
2023 |
12/29 | 1,627 | 1,744 | 1,588 | 1,712 | -1.04% | 355,600 | 134億906万 | +2.33% |
12/28 | (IR情報)15:00 (訂正)開示資料「アジアコンサルタント株式会社の株式取得(子会社化)に関するお知らせ」の一部訂正について |
12/28 | (IR情報)15:00 2024年5月期第2四半期決算説明資料 |
12/28 | (IR情報)15:00 2023年5月期第2四半期決算短信〔日本基準〕(連結) |
12/28 | (IR情報)15:00 剰余金の配当に関するお知らせ |
12/28 | 1,710 | 1,753 | 1,687 | 1,730 | +2.37% | 98,400 | 135億5005万 | +3.41% |
12/27 | 1,680 | 1,703 | 1,680 | 1,690 | +0.42% | 65,500 | 132億3675万 | +1.02% |
12/26 | 1,660 | 1,696 | 1,651 | 1,683 | +1.94% | 51,300 | 131億8192万 | +0.36% |
12/25 | 1,650 | 1,661 | 1,646 | 1,651 | +0.3% | 26,800 | 129億3129万 | -1.78% |
12/22 | 1,640 | 1,660 | 1,640 | 1,646 | +0.37% | 18,900 | 128億9213万 | -2.37% |
12/21 | 1,633 | 1,648 | 1,625 | 1,640 | -0.12% | 29,100 | 128億4513万 | -2.9% |
12/20 | 1,650 | 1,660 | 1,636 | 1,642 | +0.12% | 18,900 | 128億6080万 | -2.96% |
12/19 | 1,625 | 1,652 | 1,624 | 1,640 | +0.99% | 24,100 | 128億4513万 | -3.19% |
12/18 | 1,608 | 1,627 | 1,600 | 1,624 | +0.25% | 26,300 | 127億1981万 | -4.25% |
12/15 | 1,621 | 1,628 | 1,610 | 1,620 | -0.06% | 13,600 | 126億8848万 | -4.59% |
12/14 | 1,639 | 1,641 | 1,614 | 1,621 | -0.98% | 22,500 | 126億9632万 | -4.65% |
12/13 | 1,653 | 1,658 | 1,636 | 1,637 | -0.24% | 14,000 | 128億2163万 | -3.71% |
12/12 | 1,677 | 1,677 | 1,641 | 1,641 | -1.32% | 22,900 | 128億5296万 | -3.53% |
12/11 | 1,678 | 1,681 | 1,650 | 1,663 | +1.28% | 17,100 | 130億2528万 | -2.23% |
12/08 | 1,668 | 1,688 | 1,636 | 1,642 | -2.15% | 41,900 | 128億6080万 | -3.41% |
12/07 | 1,680 | 1,687 | 1,678 | 1,678 | -0.36% | 21,700 | 131億4276万 | -1.24% |
12/06 | 1,679 | 1,705 | 1,678 | 1,684 | +0.36% | 28,300 | 131億8976万 | -0.71% |
12/05 | 1,705 | 1,717 | 1,678 | 1,678 | -2.56% | 28,400 | 131億4276万 | -0.83% |
12/04 | 1,700 | 1,722 | 1,690 | 1,722 | +1.53% | 15,900 | 134億8739万 | +1.89% |
12/01 | 1,723 | 1,723 | 1,690 | 1,696 | -1.57% | 24,600 | 132億8375万 | +0.59% |
11/30 | 1,722 | 1,726 | 1,700 | 1,723 | -0.17% | 16,800 | 134億9522万 | +2.32% |
11/29 | 1,695 | 1,749 | 1,695 | 1,726 | +0.76% | 72,700 | 135億1872万 | +2.55% |
11/28 | 1,736 | 1,739 | 1,700 | 1,713 | -0.46% | 204,900 | 134億1690万 | +1.84% |
11/27 | 1,720 | 1,754 | 1,719 | 1,721 | +0.41% | 26,100 | 134億7956万 | +2.2% |
11/24 | 1,735 | 1,735 | 1,706 | 1,714 | -1.27% | 37,000 | 134億2473万 | +1.72% |
11/22 | 1,768 | 1,777 | 1,702 | 1,736 | -2.64% | 84,700 | 135億9704万 | +2.97% |
11/21 | 1,786 | 1,791 | 1,758 | 1,783 | -0.5% | 36,100 | 139億6516万 | +5.82% |
11/20 | 1,776 | 1,801 | 1,776 | 1,792 | +1.7% | 48,200 | 140億3566万 | +6.6% |
11/17 | 1,733 | 1,774 | 1,730 | 1,762 | +1.91% | 42,200 | 138億68万 | +5.07% |
11/16 | 1,727 | 1,742 | 1,721 | 1,729 | +0.76% | 26,400 | 135億4221万 | +3.04% |
11/15 | 1,721 | 1,726 | 1,700 | 1,716 | +1.42% | 35,500 | 134億4039万 | +2.26% |
11/14 | 1,722 | 1,722 | 1,691 | 1,692 | -0.29% | 33,000 | 132億5242万 | +0.77% |
11/13 | 1,664 | 1,708 | 1,657 | 1,697 | +1.62% | 50,300 | 132億9158万 | +1.01% |
11/10 | 1,644 | 1,672 | 1,637 | 1,670 | +0.72% | 27,900 | 130億8010万 | -0.48% |
11/09 | 1,649 | 1,658 | 1,631 | 1,658 | +1.22% | 28,400 | 129億8611万 | -1.07% |
11/08 | 1,636 | 1,655 | 1,630 | 1,638 | -0.43% | 31,400 | 128億2947万 | -2.27% |
11/07 | 1,634 | 1,648 | 1,627 | 1,645 | -0.72% | 43,500 | 128億8429万 | -2.08% |
11/06 | 1,631 | 1,672 | 1,631 | 1,657 | +1.91% | 43,300 | 129億7828万 | -2.18% |
11/02 | 1,605 | 1,626 | 1,605 | 1,626 | +0.99% | 32,600 | 127億3548万 | -4.8% |
11/01 | 1,623 | 1,623 | 1,605 | 1,610 | 0% | 24,600 | 126億1016万 | -6.67% |
10/31 | 1,593 | 1,618 | 1,576 | 1,610 | +1% | 66,900 | 126億1016万 | -7.58% |
10/30 | 1,600 | 1,623 | 1,585 | 1,594 | -1.73% | 114,000 | 124億8484万 | -9.48% |
10/30 | (空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 27,300株(0.34%)-0.16%義務消失 |
10/27 | 1,616 | 1,627 | 1,608 | 1,622 | +0.25% | 45,600 | 127億415万 | -9.39% |
10/26 | 1,602 | 1,646 | 1,575 | 1,618 | -1.4% | 114,400 | 126億7282万 | -10.95% |
10/25 | 1,702 | 1,702 | 1,639 | 1,641 | -3.47% | 99,000 | 128億5296万 | -11.06% |
10/24 | 1,718 | 1,718 | 1,640 | 1,700 | -0.76% | 109,500 | 133億1508万 | -9.19% |
10/24 | (空売り報告)Barclays Capital Securities Ltd 39,053株(0.49%)-0.1%義務消失 |
10/23 | 1,735 | 1,735 | 1,670 | 1,713 | -2.84% | 95,900 | 134億1690万 | -9.6% |
10/20 | 1,748 | 1,770 | 1,737 | 1,763 | +0.69% | 92,700 | 138億852万 | -8.03% |
10/20 | (空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 39,543株(0.5%)再IN |
10/19 | 1,716 | 1,751 | 1,715 | 1,751 | +0.98% | 56,500 | 137億1453万 | -9.65% |
10/17 | (IR情報)16:00 アジアコンサルタント株式会社の株式取得(子会社化)に関するお知らせ |