2024 |
04/25 | 1,780 | 1,795 | 1,780 | 1,782 | -0.34% | 7,100 | 220億9986万 | -5.51% |
04/24 | 1,796 | 1,796 | 1,772 | 1,788 | +0.62% | 9,200 | 221億7427万 | -5.65% |
04/23 | 1,780 | 1,797 | 1,768 | 1,777 | +0.06% | 6,700 | 220億3785万 | -6.62% |
04/22 | 1,776 | 1,796 | 1,766 | 1,776 | +0.62% | 10,900 | 220億2545万 | -7.02% |
04/19 | 1,807 | 1,807 | 1,754 | 1,765 | -2.11% | 28,600 | 218億8903万 | -7.93% |
04/18 | 1,797 | 1,812 | 1,789 | 1,803 | +0.22% | 5,100 | 223億6030万 | -6.29% |
04/17 | 1,804 | 1,806 | 1,781 | 1,799 | +0.11% | 13,200 | 223億1069万 | -6.88% |
04/16 | 1,807 | 1,807 | 1,773 | 1,797 | -1.59% | 28,900 | 222億8589万 | -7.32% |
04/15 | 1,807 | 1,841 | 1,805 | 1,826 | +0.61% | 14,200 | 226億4554万 | -6.12% |
04/12 | 1,848 | 1,855 | 1,808 | 1,815 | -1.89% | 39,400 | 225億912万 | -6.83% |
04/11 | 1,880 | 1,880 | 1,844 | 1,850 | -1.8% | 25,400 | 229億4318万 | -5.13% |
04/10 | 1,901 | 1,901 | 1,883 | 1,884 | -0.84% | 8,300 | 233億6484万 | -3.43% |
04/09 | 1,904 | 1,906 | 1,890 | 1,900 | -0.21% | 10,600 | 235億6326万 | -2.56% |
04/08 | 1,910 | 1,935 | 1,904 | 1,904 | 0% | 14,500 | 236億1287万 | -2.26% |
04/05 | (5%ルール)フィデリティ投信(7.19%) |
04/05 | 1,915 | 1,928 | 1,874 | 1,904 | -1.91% | 22,000 | 236億1287万 | -2.16% |
04/04 | 1,920 | 1,969 | 1,912 | 1,941 | +1.78% | 11,800 | 240億7173万 | -0.15% |
04/03 | 1,893 | 1,919 | 1,893 | 1,907 | -0.42% | 7,400 | 236億5008万 | -1.65% |
04/02 | 1,960 | 1,961 | 1,915 | 1,915 | -2.15% | 19,100 | 237億4929万 | -1.03% |
04/01 | 2,041 | 2,049 | 1,953 | 1,957 | -4.49% | 21,200 | 242億7016万 | +1.29% |
03/29 | 2,053 | 2,068 | 2,014 | 2,049 | -0.63% | 19,100 | 254億1112万 | +6.39% |
03/28 | 1,974 | 2,077 | 1,973 | 2,062 | +1.43% | 42,200 | 255億7234万 | +7.56% |
03/27 | (IR情報)15:00 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 |
03/27 | 2,000 | 2,045 | 1,988 | 2,033 | +1.7% | 27,900 | 252億1269万 | +6.55% |
03/26 | 1,943 | 1,999 | 1,933 | 1,999 | +2.72% | 38,000 | 247億9103万 | +5.27% |
03/25 | 1,934 | 1,961 | 1,933 | 1,946 | -1.77% | 50,100 | 241億3374万 | +2.91% |
03/22 | (IR情報)16:00 配当予想の修正に関するお知らせ |
03/22 | (IR情報)16:00 代表取締役の異動(社長交代)及び取締役の異動に関するお知らせ |
03/22 | (IR情報)16:00 執行役員制度の導入に関するお知らせ |
03/22 | 2,005 | 2,010 | 1,970 | 1,981 | -1.2% | 30,800 | 245億6780万 | +5.09% |
03/21 | 2,000 | 2,014 | 1,990 | 2,005 | +1.26% | 40,300 | 248億6544万 | +6.71% |
03/19 | 1,968 | 1,994 | 1,964 | 1,980 | +1.38% | 8,900 | 245億5540万 | +5.77% |
03/18 | 1,939 | 1,970 | 1,939 | 1,953 | +0.72% | 15,800 | 242億2055万 | +4.77% |
03/15 | 1,955 | 1,962 | 1,925 | 1,939 | -0.87% | 9,300 | 240億4693万 | +4.42% |
03/14 | 1,991 | 1,991 | 1,956 | 1,956 | -1.95% | 5,300 | 242億5776万 | +5.67% |
03/13 | 1,996 | 1,998 | 1,948 | 1,995 | +0.76% | 21,800 | 247億4143万 | +8.19% |
03/12 | 1,921 | 1,980 | 1,909 | 1,980 | +2.33% | 21,900 | 245億5540万 | +7.84% |
03/11 | 1,899 | 1,983 | 1,886 | 1,935 | +0.78% | 28,900 | 239億9732万 | +5.8% |
03/08 | 1,863 | 1,930 | 1,863 | 1,920 | +2.89% | 40,600 | 238億1130万 | +5.32% |
03/07 | 1,869 | 1,882 | 1,866 | 1,866 | -0.11% | 26,900 | 231億4160万 | +2.58% |
03/06 | 1,871 | 1,878 | 1,857 | 1,868 | +0.21% | 10,400 | 231億6641万 | +2.81% |
03/05 | 1,861 | 1,867 | 1,848 | 1,864 | +0.76% | 18,900 | 231億1680万 | +2.81% |
03/04 | 1,851 | 1,851 | 1,838 | 1,850 | +0.11% | 23,600 | 229億4318万 | +2.27% |
03/01 | 1,862 | 1,870 | 1,836 | 1,848 | +0.22% | 26,800 | 229億1837万 | +2.33% |
02/29 | 1,821 | 1,861 | 1,820 | 1,844 | +1.32% | 43,900 | 228億6877万 | +2.27% |
02/28 | 1,822 | 1,823 | 1,813 | 1,820 | -0.05% | 6,800 | 225億7113万 | +1.17% |
02/27 | 1,825 | 1,828 | 1,810 | 1,821 | -0.22% | 12,600 | 225億8353万 | +1.39% |
02/26 | 1,834 | 1,842 | 1,823 | 1,825 | +0.33% | 9,500 | 226億3313万 | +1.78% |
02/22 | 1,831 | 1,834 | 1,816 | 1,819 | +0.17% | 10,300 | 225億5872万 | +1.62% |
02/21 | 1,819 | 1,834 | 1,816 | 1,816 | -0.66% | 7,300 | 225億2152万 | +1.62% |
02/20 | 1,825 | 1,834 | 1,804 | 1,828 | +0.99% | 13,100 | 226億7034万 | +2.41% |
02/19 | 1,820 | 1,824 | 1,809 | 1,810 | -0.17% | 8,600 | 224億4711万 | +1.57% |
02/16 | 1,813 | 1,829 | 1,805 | 1,813 | +1.17% | 10,400 | 224億8431万 | +1.85% |
02/15 | 1,832 | 1,832 | 1,780 | 1,792 | -2.13% | 10,300 | 222億2388万 | +0.79% |
02/14 | 1,835 | 1,845 | 1,818 | 1,831 | -0.22% | 14,900 | 227億754万 | +3.04% |
02/13 | 1,835 | 1,899 | 1,820 | 1,835 | +3.79% | 73,100 | 227億5715万 | +3.44% |
02/09 | (IR情報)16:45 従業員持株会に対する第三者割当による自己株式処分に関するお知らせ |
02/09 | (IR情報)16:00 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
02/09 | (IR情報)16:00 業績予想の修正に関するお知らせ |
02/09 | 1,788 | 1,800 | 1,768 | 1,768 | -0.67% | 18,400 | 219億2624万 | -0.11% |
02/08 | 1,780 | 1,797 | 1,774 | 1,780 | +0.06% | 10,800 | 220億7506万 | +0.56% |
02/07 | (5%ルール)フィデリティ投信(8.22%) |
02/07 | 1,775 | 1,790 | 1,772 | 1,779 | -0.78% | 9,400 | 220億6265万 | +0.57% |
02/06 | 1,802 | 1,802 | 1,785 | 1,793 | -0.33% | 12,600 | 222億3628万 | +1.36% |
02/05 | 1,819 | 1,819 | 1,797 | 1,799 | -0.22% | 10,000 | 223億1069万 | +1.81% |
02/02 | 1,811 | 1,819 | 1,788 | 1,803 | +0.73% | 10,400 | 223億6030万 | +2.15% |
02/01 | 1,820 | 1,820 | 1,784 | 1,790 | -1.49% | 9,500 | 221億9907万 | +1.47% |
01/31 | 1,803 | 1,823 | 1,792 | 1,817 | +0.78% | 21,000 | 225億3392万 | +3.06% |
01/30 | 1,780 | 1,810 | 1,779 | 1,803 | +1.29% | 18,300 | 223億6030万 | +2.39% |
01/29 | 1,771 | 1,785 | 1,771 | 1,780 | +0.51% | 8,400 | 220億7506万 | +1.19% |
01/26 | 1,773 | 1,779 | 1,764 | 1,771 | +0.11% | 17,100 | 219億6344万 | +0.8% |
01/25 | 1,761 | 1,769 | 1,756 | 1,769 | +0.51% | 5,300 | 219億3864万 | +0.74% |
01/24 | 1,762 | 1,765 | 1,744 | 1,760 | +0.06% | 16,400 | 218億2702万 | +0.28% |
01/23 | 1,752 | 1,765 | 1,748 | 1,759 | +0.57% | 11,300 | 218億1462万 | +0.29% |
01/22 | 1,740 | 1,759 | 1,738 | 1,749 | +0.52% | 18,200 | 216億9060万 | -0.29% |
01/19 | 1,738 | 1,749 | 1,738 | 1,740 | +0.12% | 7,300 | 215億7899万 | -0.8% |
01/18 | 1,751 | 1,751 | 1,733 | 1,738 | -0.74% | 10,900 | 215億5418万 | -0.97% |
01/17 | 1,758 | 1,768 | 1,738 | 1,751 | -0.23% | 9,700 | 217億1541万 | -0.23% |
01/16 | 1,757 | 1,760 | 1,750 | 1,755 | -0.11% | 8,900 | 217億6501万 | -0.11% |
01/15 | 1,768 | 1,774 | 1,698 | 1,757 | -0.62% | 24,800 | 217億8982万 | -0.06% |
01/12 | 1,763 | 1,779 | 1,755 | 1,768 | +0.28% | 20,200 | 219億2624万 | +0.57% |
01/11 | 1,760 | 1,764 | 1,754 | 1,763 | +0.17% | 20,900 | 218億6423万 | +0.28% |
01/10 | 1,761 | 1,761 | 1,754 | 1,760 | +0.28% | 6,300 | 218億2702万 | +0.06% |
01/09 | 1,760 | 1,760 | 1,750 | 1,755 | 0% | 9,000 | 217億6501万 | -0.23% |
01/05 | 1,756 | 1,766 | 1,750 | 1,755 | 0% | 9,400 | 217億6501万 | -0.17% |
01/04 | 1,752 | 1,765 | 1,748 | 1,755 | -0.51% | 24,600 | 217億6501万 | -0.17% |
2023 |
12/29 | 1,759 | 1,771 | 1,752 | 1,764 | +0.28% | 25,100 | 218億7663万 | +0.34% |
12/28 | 1,757 | 1,760 | 1,753 | 1,759 | +0.23% | 4,700 | 218億1462万 | +0.11% |
12/27 | 1,760 | 1,769 | 1,755 | 1,755 | -0.28% | 11,000 | 217億6501万 | -0.11% |
12/26 | 1,773 | 1,773 | 1,751 | 1,760 | -0.73% | 43,600 | 218億2702万 | +0.17% |
12/25 | 1,774 | 1,775 | 1,768 | 1,773 | +0.34% | 5,300 | 219億8824万 | +0.97% |
12/22 | 1,763 | 1,771 | 1,760 | 1,767 | +0.4% | 18,100 | 219億1383万 | +0.68% |
12/21 | 1,746 | 1,760 | 1,744 | 1,760 | +0.69% | 9,900 | 218億2702万 | +0.34% |
12/20 | 1,744 | 1,760 | 1,740 | 1,748 | +0.29% | 7,600 | 216億7820万 | -0.34% |
12/19 | 1,744 | 1,744 | 1,734 | 1,743 | +0.06% | 4,800 | 216億1619万 | -0.63% |
12/18 | 1,743 | 1,747 | 1,732 | 1,742 | -0.06% | 10,100 | 216億379万 | -0.8% |
12/15 | 1,740 | 1,747 | 1,730 | 1,743 | +0.17% | 3,700 | 216億1619万 | -0.74% |
12/14 | 1,744 | 1,751 | 1,716 | 1,740 | -0.51% | 30,400 | 215億7899万 | -0.8% |
12/13 | 1,752 | 1,758 | 1,744 | 1,749 | -0.51% | 5,100 | 216億9060万 | -0.23% |
12/12 | 1,751 | 1,761 | 1,750 | 1,758 | 0% | 6,500 | 218億222万 | +0.4% |
12/11 | 1,755 | 1,758 | 1,751 | 1,758 | +0.74% | 4,600 | 218億222万 | +0.51% |
12/08 | 1,773 | 1,777 | 1,743 | 1,745 | -2.08% | 21,200 | 216億4100万 | -0.06% |
12/07 | 1,777 | 1,789 | 1,770 | 1,782 | +0.11% | 7,000 | 220億9986万 | +2.18% |
12/06 | 1,749 | 1,780 | 1,749 | 1,780 | +1.08% | 15,700 | 220億7506万 | +2.3% |
12/05 | 1,783 | 1,783 | 1,750 | 1,761 | -1.23% | 5,900 | 218億3942万 | +1.5% |
12/04 | 1,800 | 1,800 | 1,769 | 1,783 | +0.73% | 10,000 | 221億1226万 | +3.12% |
12/01 | 1,762 | 1,770 | 1,750 | 1,770 | +0.45% | 8,300 | 219億5104万 | +2.85% |
11/30 | 1,736 | 1,764 | 1,734 | 1,762 | +0.86% | 10,200 | 218億5183万 | +2.8% |
11/29 | 1,733 | 1,754 | 1,733 | 1,747 | 0% | 5,800 | 216億6580万 | +2.34% |