2020 |
03/27 | (IR情報)15:00 当社株式の上場廃止に関するお知らせ |
03/27 | 11,700 | 11,800 | 11,690 | 11,780 | +0.86% | 18,400 | 1348億9395万 | -0.25% |
03/26 | 11,700 | 11,720 | 11,680 | 11,680 | +0.17% | 8,500 | 1337億4884万 | -1.13% |
03/25 | 11,640 | 11,750 | 11,640 | 11,660 | +0.43% | 8,400 | 1335億1982万 | -1.35% |
03/24 | 11,620 | 11,690 | 11,610 | 11,610 | +0.09% | 4,300 | 1329億4727万 | -1.85% |
03/23 | 11,580 | 11,790 | 11,570 | 11,600 | -0.34% | 32,500 | 1328億3276万 | -2.02% |
03/19 | 11,850 | 11,850 | 11,640 | 11,640 | -1.77% | 21,400 | 1332億9080万 | -1.76% |
03/18 | 11,860 | 11,860 | 11,770 | 11,850 | 0% | 16,500 | 1356億9553万 | -0.07% |
03/17 | 11,850 | 11,900 | 11,850 | 11,850 | -0.08% | 6,500 | 1356億9553万 | -0.07% |
03/16 | 11,790 | 11,870 | 11,790 | 11,860 | +0.59% | 3,800 | 1358億1004万 | +0.01% |
03/13 | 11,860 | 11,870 | 11,390 | 11,790 | -0.59% | 25,800 | 1350億846万 | -0.58% |
03/12 | 11,860 | 11,870 | 11,860 | 11,860 | 0% | 2,700 | 1358億1004万 | -0.02% |
03/11 | 11,860 | 11,870 | 11,860 | 11,860 | 0% | 8,300 | 1358億1004万 | -0.02% |
03/10 | 11,860 | 11,890 | 11,860 | 11,860 | 0% | 47,400 | 1358億1004万 | -0.02% |
03/09 | (IR情報)15:00 株式併合及び定款の一部変更に係る承認決議に関するお知らせ |
03/09 | 11,860 | 11,880 | 11,860 | 11,860 | 0% | 7,900 | 1358億1004万 | -0.02% |
03/06 | 11,880 | 11,890 | 11,860 | 11,860 | 0% | 5,700 | 1358億1004万 | -0.02% |
03/05 | 11,870 | 11,870 | 11,860 | 11,860 | 0% | 9,100 | 1358億1004万 | -0.02% |
03/04 | 11,860 | 11,870 | 11,860 | 11,860 | 0% | 6,600 | 1358億1004万 | -0.01% |
03/03 | 11,870 | 11,870 | 11,860 | 11,860 | 0% | 16,700 | 1358億1004万 | -0.01% |
03/02 | 11,860 | 11,880 | 11,860 | 11,860 | 0% | 15,600 | 1358億1004万 | 0% |
02/28 | 11,860 | 11,880 | 11,860 | 11,860 | 0% | 14,100 | 1358億1004万 | 0% |
02/27 | 11,870 | 11,870 | 11,860 | 11,860 | 0% | 13,000 | 1358億1004万 | 0% |
02/26 | 11,860 | 11,880 | 11,860 | 11,860 | 0% | 3,300 | 1358億1004万 | +0.01% |
02/25 | 11,860 | 11,880 | 11,860 | 11,860 | -0.08% | 7,900 | 1358億1004万 | +0.01% |
02/21 | 11,870 | 11,880 | 11,860 | 11,870 | +0.08% | 7,000 | 1359億2455万 | +0.09% |
02/20 | 11,880 | 11,890 | 11,860 | 11,860 | -0.08% | 8,700 | 1358億1004万 | +0.02% |
02/19 | 11,870 | 11,880 | 11,860 | 11,870 | 0% | 8,200 | 1359億2455万 | +0.03% |
02/18 | 11,870 | 11,880 | 11,860 | 11,870 | 0% | 7,100 | 1359億2455万 | -0.02% |
02/17 | 11,870 | 11,880 | 11,860 | 11,870 | +0.08% | 9,600 | 1359億2455万 | -0.13% |
02/14 | 11,870 | 11,890 | 11,860 | 11,860 | 0% | 11,200 | 1358億1004万 | -0.34% |
02/13 | 11,870 | 11,870 | 11,860 | 11,860 | 0% | 87,200 | 1358億1004万 | -0.44% |
02/12 | 11,860 | 11,870 | 11,860 | 11,860 | 0% | 35,800 | 1358億1004万 | -0.6% |
02/10 | 11,860 | 11,870 | 11,860 | 11,860 | 0% | 13,700 | 1358億1004万 | -0.63% |
02/07 | 11,860 | 11,870 | 11,860 | 11,860 | 0% | 8,000 | 1358億1004万 | -0.65% |
02/06 | 11,870 | 11,890 | 11,860 | 11,860 | 0% | 17,000 | 1358億1004万 | -0.77% |
02/05 | (IR情報)15:00 (訂正)「2020年3月期第3四半期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
02/05 | 11,870 | 11,880 | 11,860 | 11,860 | 0% | 13,700 | 1358億1004万 | -0.89% |
02/04 | 11,870 | 11,890 | 11,860 | 11,860 | 0% | 11,800 | 1358億1004万 | -1.02% |
02/03 | 11,860 | 11,880 | 11,860 | 11,860 | 0% | 23,300 | 1358億1004万 | -1.17% |
01/31 | 11,860 | 11,870 | 11,860 | 11,860 | -0.08% | 83,000 | 1358億1004万 | -1.3% |
01/30 | (IR情報)15:40 株式の併合並びに単元株式数の定めの廃止及び定款の一部変更に関するお知らせ |
01/30 | (IR情報)15:40 2020年3月期第3四半期決算短信〔日本基準〕(連結) |
01/30 | 11,870 | 11,870 | 11,860 | 11,870 | +0.17% | 30,400 | 1359億2455万 | -1.35% |
01/29 | 11,850 | 11,860 | 11,850 | 11,850 | 0% | 19,200 | 1356億9553万 | -2.06% |
01/28 | 11,850 | 11,870 | 11,850 | 11,850 | 0% | 26,900 | 1356億9553万 | -2.54% |
01/27 | 11,850 | 11,870 | 11,850 | 11,850 | 0% | 68,200 | 1356億9553万 | -3.08% |
01/24 | 11,850 | 11,870 | 11,850 | 11,850 | 0% | 40,100 | 1356億9553万 | -3.6% |
01/23 | (5%ルール)東芝機械(0%)東芝デバイス&ストレージ(84.66%) |
01/23 | 11,850 | 11,870 | 11,850 | 11,850 | 0% | 64,700 | 1356億9553万 | -4.06% |
01/22 | 11,850 | 11,860 | 11,850 | 11,850 | 0% | 29,800 | 1356億9553万 | -4.09% |
01/21 | 11,860 | 11,870 | 11,850 | 11,850 | -0.08% | 143,800 | 1356億9553万 | -4.12% |
01/20 | 11,850 | 11,910 | 11,850 | 11,860 | +0.08% | 188,800 | 1358億1004万 | -4.05% |
01/17 | (IR情報)15:00 東芝デバイス&ストレージ株式会社による当社株式に対する公開買付けの結果並びにその他の関係会社及び主要株主の異動に関するお知らせ |
01/17 | 11,850 | 11,880 | 11,840 | 11,850 | 0% | 184,500 | 1356億9553万 | -4.16% |
01/16 | 11,810 | 11,880 | 11,730 | 11,850 | -1.82% | 203,100 | 1356億9553万 | -4.19% |
01/15 | 12,020 | 12,120 | 12,000 | 12,070 | +0.58% | 33,800 | 1382億1477万 | -2.43% |
01/14 | 12,170 | 12,210 | 11,960 | 12,000 | -1.88% | 94,100 | 1374億1320万 | -2.96% |
01/10 | 12,250 | 12,250 | 12,160 | 12,230 | +0.08% | 25,300 | 1400億4695万 | -1.07% |
01/09 | 12,210 | 12,290 | 12,110 | 12,220 | +0.41% | 25,500 | 1399億3244万 | -1.04% |
01/08 | (IR情報)15:00 臨時株主総会招集のため基準日設定に関するお知らせ |
01/08 | 12,250 | 12,250 | 12,050 | 12,170 | -1.46% | 16,800 | 1393億5988万 | -1.33% |
01/07 | 11,950 | 12,440 | 11,950 | 12,350 | +3.43% | 209,900 | 1414億2108万 | +0.22% |
01/06 | 11,950 | 12,000 | 11,930 | 11,940 | 0% | 66,600 | 1367億2613万 | -2.97% |
2019 |
12/30 | 11,960 | 12,000 | 11,930 | 11,940 | -2.13% | 96,100 | 1367億2613万 | -2.97% |
12/27 | (5%ルール)ATRA(0%)南青山不動産(3.21%) |
12/27 | 12,210 | 12,270 | 12,140 | 12,200 | -0.08% | 59,800 | 1397億342万 | -0.85% |
12/26 | 12,270 | 12,450 | 12,150 | 12,210 | -0.33% | 54,500 | 1398億1793万 | -0.66% |
12/25 | 12,370 | 12,370 | 12,240 | 12,250 | -0.49% | 62,800 | 1402億7597万 | -0.23% |
12/24 | 12,290 | 12,450 | 12,250 | 12,310 | +0.41% | 66,700 | 1409億6304万 | +0.38% |
12/23 | 12,250 | 12,370 | 12,190 | 12,260 | -0.33% | 126,800 | 1403億9048万 | +0.11% |
12/23 | (IR情報)9:00 (変更)「東芝デバイス&ストレージ株式会社による当社株式に対する公開買付けに関するのお知らせ」の一部変更について |
12/23 | (IR情報)9:00 HOYA株式会社による当社株式に対する公開買付けに関するお知らせ |
12/23 | (IR情報)9:00 東芝デバイス&ストレージ株式会社による当社株式に対する公開買付けの買付条件等の変更に関するお知らせ |
12/20 | 12,320 | 12,720 | 12,230 | 12,300 | -9.02% | 568,000 | 1408億4853万 | +0.56% |
12/19 | 13,450 | 13,540 | 13,380 | 13,520 | +1.27% | 120,400 | 1548億1887万 | +10.69% |
12/18 | 13,400 | 13,530 | 13,350 | 13,350 | -1.18% | 67,500 | 1528億7218万 | +9.89% |
12/17 | 13,580 | 13,630 | 13,460 | 13,510 | -0.15% | 140,500 | 1547億436万 | +12% |
12/16 | 13,510 | 13,670 | 13,280 | 13,530 | +1.5% | 164,500 | 1549億3338万 | +13.61% |
12/13 | (IR情報)17:10 HOYA株式会社による当社株式に対する公開買付けの開始予定に関するお知らせ |
12/13 | 13,000 | 13,410 | 12,940 | 13,330 | +11.74% | 561,300 | 1526億4316万 | +13.98% |
12/12 | 11,920 | 11,950 | 11,900 | 11,930 | -0.08% | 143,800 | 1366億1162万 | +3.86% |
12/11 | 11,920 | 11,940 | 11,910 | 11,940 | +0.25% | 50,800 | 1367億2613万 | +5.33% |
12/10 | 11,940 | 11,940 | 11,910 | 11,910 | -0.25% | 67,300 | 1363億8260万 | +6.59% |
12/09 | 11,950 | 11,950 | 11,910 | 11,940 | +0.08% | 89,400 | 1367億2613万 | +8.35% |
12/06 | (5%ルール)南青山不動産(5.6%)ATRA(0.62%) |
12/06 | 11,950 | 11,960 | 11,920 | 11,930 | -0.08% | 19,800 | 1366億1162万 | +9.69% |
12/05 | 11,950 | 11,960 | 11,920 | 11,940 | +0.08% | 48,100 | 1367億2613万 | +11.36% |
12/04 | 11,910 | 11,940 | 11,900 | 11,930 | +0.17% | 76,600 | 1366億1162万 | +12.55% |
12/03 | 12,000 | 12,020 | 11,910 | 11,910 | +0.25% | 290,400 | 1363億8260万 | +13.69% |
12/02 | (5%ルール)南青山不動産(5.02%) |
12/02 | 11,880 | 11,900 | 11,880 | 11,880 | 0% | 151,400 | 1425億6000万 | +14.8% |
11/29 | 11,890 | 11,900 | 11,880 | 11,880 | -0.08% | 211,600 | 1425億6000万 | +16.36% |
11/28 | 11,890 | 11,900 | 11,880 | 11,890 | 0% | 47,900 | 1426億8000万 | +18.04% |
11/27 | 11,900 | 11,910 | 11,880 | 11,890 | -0.67% | 51,500 | 1426億8000万 | +19.68% |
11/26 | 11,890 | 11,970 | 11,880 | 11,970 | +0.67% | 54,600 | 1436億4000万 | +22.22% |
11/25 | 11,880 | 11,900 | 11,880 | 11,890 | +0.08% | 57,500 | 1426億8000万 | +23.25% |
11/22 | 11,880 | 11,890 | 11,880 | 11,880 | 0% | 24,600 | 1425億6000万 | +25.05% |
11/21 | 11,880 | 11,890 | 11,880 | 11,880 | 0% | 31,600 | 1425億6000万 | +27.06% |
11/20 | 11,880 | 11,890 | 11,880 | 11,880 | 0% | 40,400 | 1425億6000万 | +29.1% |
11/19 | 11,890 | 11,900 | 11,880 | 11,880 | -0.08% | 461,200 | 1425億6000万 | +31.2% |
11/18 | 11,890 | 11,900 | 11,880 | 11,890 | +0.08% | 42,100 | 1426億8000万 | +33.51% |
11/15 | 11,890 | 11,900 | 11,880 | 11,880 | 0% | 340,500 | 1425億6000万 | +35.6% |
11/14 | 11,890 | 11,900 | 11,880 | 11,880 | +6.26% | 366,400 | 1425億6000万 | +37.8% |
11/13 | (IR情報)15:35 2020年3月期配当予想の修正に関するお知らせ |
11/13 | (IR情報)15:35 支配株主である東芝デバイス&ストレージ株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
11/13 | 9,830 | 11,180 | 9,740 | 11,180 | +15.5% | 229,400 | 1341億6000万 | +31.73% |
11/12 | (IR情報)9:20 本日の当社に関する一部報道について |
11/12 | 9,680 | 9,680 | 9,680 | 9,680 | +18.34% | 6,900 | 1161億6000万 | +15.71% |
11/11 | 8,030 | 8,230 | 8,030 | 8,180 | +0.49% | 21,600 | 981億6000万 | -1.46% |
11/08 | 8,210 | 8,260 | 8,110 | 8,140 | -0.25% | 20,600 | 976億8000万 | -1.76% |
11/07 | 7,990 | 8,210 | 7,930 | 8,160 | +3.55% | 30,400 | 979億2000万 | -1.34% |
11/06 | 8,070 | 8,110 | 7,810 | 7,880 | -2.35% | 57,900 | 945億6000万 | -4.5% |
11/05 | 8,510 | 8,510 | 7,990 | 8,070 | -3.24% | 46,800 | 968億4000万 | -2.12% |
11/01 | 8,070 | 8,500 | 8,070 | 8,340 | +3.35% | 33,900 | 1000億8000万 | +1.31% |
10/31 | 8,300 | 8,370 | 7,910 | 8,070 | -9.33% | 79,200 | 968億4000万 | -1.69% |
10/30 | (IR情報)15:00 2020年3月期第2四半期決算短信〔日本基準〕(連結) |
10/30 | (IR情報)15:00 自己株式の消却に関するお知らせ |
10/30 | 8,800 | 9,070 | 8,750 | 8,900 | +1.02% | 35,300 | 1068億 | +8.59% |
10/29 | 8,730 | 8,870 | 8,700 | 8,810 | +0.92% | 20,200 | 1057億2000万 | +8.03% |
10/23 | (5%ルール)東芝機械(15.07%)東芝デバイス&ストレージ(50%) |