2024 |
03/27 | 1,393 | 1,393 | 1,370 | 1,379 | -1.08% | 120,900 | 336億4139万 | +3.37% |
03/26 | 1,402 | 1,404 | 1,385 | 1,394 | -0.5% | 54,600 | 340億732万 | +4.81% |
03/25 | 1,419 | 1,434 | 1,401 | 1,401 | -1.06% | 60,100 | 341億7809万 | +5.82% |
03/22 | 1,410 | 1,420 | 1,406 | 1,416 | -0.14% | 47,900 | 345億4402万 | +7.44% |
03/21 | 1,405 | 1,422 | 1,405 | 1,418 | +2.31% | 90,100 | 345億9281万 | +8% |
03/19 | 1,393 | 1,399 | 1,379 | 1,386 | -0.79% | 74,800 | 338億1216万 | +5.96% |
03/18 | 1,401 | 1,403 | 1,385 | 1,397 | +0.72% | 73,600 | 340億8051万 | +7.21% |
03/15 | 1,379 | 1,403 | 1,374 | 1,387 | -0.07% | 80,600 | 338億3655万 | +6.86% |
03/14 | 1,363 | 1,392 | 1,355 | 1,388 | +2.59% | 76,800 | 338億6095万 | +7.26% |
03/13 | 1,366 | 1,374 | 1,340 | 1,353 | -0.44% | 89,700 | 330億711万 | +4.88% |
03/12 | 1,326 | 1,364 | 1,317 | 1,359 | +3.03% | 134,400 | 331億5348万 | +5.59% |
03/11 | 1,330 | 1,341 | 1,311 | 1,319 | -1.79% | 92,600 | 321億7766万 | +2.73% |
03/08 | 1,308 | 1,346 | 1,304 | 1,343 | +3.23% | 111,500 | 327億6315万 | +4.68% |
03/07 | 1,320 | 1,328 | 1,301 | 1,301 | -1.14% | 92,200 | 317億3854万 | +1.4% |
03/06 | 1,293 | 1,320 | 1,293 | 1,316 | +1.78% | 76,700 | 321億447万 | +2.57% |
03/05 | 1,290 | 1,301 | 1,270 | 1,293 | 0% | 54,400 | 315億4338万 | +0.78% |
03/04 | 1,298 | 1,319 | 1,292 | 1,293 | +0.54% | 110,100 | 315億4338万 | +0.78% |
03/01 | (IR情報)15:00 行使価額修正条項付新株予約権の月間行使状況に関するお知らせ |
03/01 | 1,290 | 1,312 | 1,284 | 1,286 | -0.08% | 82,800 | 313億7261万 | +0.23% |
02/29 | 1,295 | 1,295 | 1,276 | 1,287 | -0.62% | 58,800 | 313億9700万 | +0.39% |
02/28 | 1,296 | 1,299 | 1,278 | 1,295 | +0.15% | 65,200 | 315億9217万 | +1.09% |
02/27 | 1,270 | 1,293 | 1,269 | 1,293 | +1.97% | 82,300 | 315億4338万 | +1.02% |
02/26 | 1,261 | 1,271 | 1,252 | 1,268 | +1.36% | 87,900 | 309億3349万 | -0.78% |
02/22 | 1,257 | 1,265 | 1,244 | 1,251 | -0.4% | 113,000 | 305億1877万 | -2.04% |
02/21 | 1,276 | 1,276 | 1,252 | 1,256 | -1.72% | 114,100 | 306億4074万 | -1.57% |
02/20 | 1,276 | 1,283 | 1,268 | 1,278 | +0.63% | 44,500 | 311億7744万 | +0.24% |
02/19 | 1,259 | 1,277 | 1,255 | 1,270 | +1.28% | 60,200 | 309億8228万 | -0.31% |
02/16 | 1,245 | 1,265 | 1,245 | 1,254 | +0.56% | 65,400 | 305億9195万 | -1.42% |
02/15 | 1,276 | 1,276 | 1,245 | 1,247 | -2.43% | 97,700 | 304億2118万 | -1.89% |
02/14 | 1,291 | 1,296 | 1,264 | 1,278 | -1.16% | 114,800 | 311億7744万 | +0.55% |
02/13 | 1,279 | 1,304 | 1,254 | 1,293 | +1.17% | 185,600 | 315億4338万 | +1.89% |
02/09 | 1,217 | 1,281 | 1,211 | 1,278 | +0.31% | 413,200 | 311億7744万 | +1.03% |
02/08 | (IR情報)15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
02/08 | 1,315 | 1,315 | 1,270 | 1,274 | -0.55% | 294,600 | 310億7986万 | +0.87% |
02/07 | 1,284 | 1,286 | 1,271 | 1,281 | +0.08% | 92,800 | 312億5063万 | +1.75% |
02/06 | 1,285 | 1,288 | 1,274 | 1,280 | -0.54% | 59,000 | 312億2624万 | +1.99% |
02/05 | 1,292 | 1,292 | 1,278 | 1,287 | +0.63% | 63,700 | 313億9700万 | +2.88% |
02/02 | 1,305 | 1,305 | 1,279 | 1,279 | -1.99% | 120,800 | 312億184万 | +2.57% |
02/01 | (IR情報)15:00 行使価額修正条項付新株予約権の月間行使状況に関するお知らせ |
02/01 | 1,318 | 1,318 | 1,302 | 1,305 | -1.36% | 64,800 | 318億3612万 | +4.99% |
01/31 | 1,320 | 1,326 | 1,307 | 1,323 | +0.23% | 90,400 | 322億7524万 | +6.87% |
01/30 | 1,320 | 1,329 | 1,316 | 1,320 | +0.53% | 109,000 | 322億206万 | +7.14% |
01/29 | 1,287 | 1,317 | 1,286 | 1,313 | +2.98% | 128,100 | 320億3129万 | +7.1% |
01/26 | 1,290 | 1,290 | 1,271 | 1,275 | -1.39% | 81,400 | 311億426万 | +4.51% |
01/25 | 1,286 | 1,302 | 1,281 | 1,293 | +0.86% | 119,800 | 315億4338万 | +6.42% |
01/24 | 1,260 | 1,285 | 1,258 | 1,282 | +1.83% | 98,000 | 312億7503万 | +6.04% |
01/23 | 1,278 | 1,278 | 1,255 | 1,259 | -1.18% | 110,500 | 307億1393万 | +4.74% |
01/22 | 1,250 | 1,276 | 1,238 | 1,274 | +3.07% | 161,300 | 310億7986万 | +6.52% |
01/19 | 1,253 | 1,255 | 1,233 | 1,236 | -0.88% | 104,400 | 301億5283万 | +3.78% |
01/18 | 1,224 | 1,250 | 1,221 | 1,247 | +2.63% | 137,600 | 304億2118万 | +5.05% |
01/17 | 1,235 | 1,236 | 1,215 | 1,215 | -1.62% | 133,700 | 296億4053万 | +2.79% |
01/16 | 1,240 | 1,244 | 1,215 | 1,235 | -0.4% | 135,700 | 301億2844万 | +4.75% |
01/15 | 1,242 | 1,248 | 1,231 | 1,240 | +0.16% | 116,200 | 302億5042万 | +5.53% |
01/12 | 1,239 | 1,246 | 1,227 | 1,238 | +0.32% | 69,400 | 302億162万 | +5.72% |
01/11 | 1,237 | 1,252 | 1,227 | 1,234 | +0.73% | 124,700 | 301億404万 | +5.74% |
01/10 | 1,238 | 1,238 | 1,220 | 1,225 | -0.97% | 132,700 | 298億8448万 | +5.24% |
01/09 | 1,220 | 1,237 | 1,219 | 1,237 | +2.83% | 154,500 | 301億7723万 | +6.55% |
01/05 | (IR情報)15:00 行使価額修正条項付新株予約権の月間行使状況に関するお知らせ |
01/05 | 1,217 | 1,218 | 1,195 | 1,203 | -0.99% | 113,100 | 293億4778万 | +3.98% |
01/04 | 1,190 | 1,218 | 1,177 | 1,215 | +2.62% | 226,000 | 296億4053万 | +5.29% |
2023 |
12/29 | 1,183 | 1,189 | 1,175 | 1,184 | +0.25% | 50,500 | 288億8427万 | +2.96% |
12/28 | 1,185 | 1,195 | 1,181 | 1,181 | -0.42% | 65,500 | 288億1108万 | +2.79% |
12/27 | 1,177 | 1,186 | 1,171 | 1,186 | +0.68% | 105,500 | 289億3306万 | +3.4% |
12/26 | 1,176 | 1,192 | 1,173 | 1,178 | +0.86% | 88,300 | 287億3789万 | +2.88% |
12/25 | 1,193 | 1,197 | 1,163 | 1,168 | -1.35% | 98,300 | 284億9394万 | +2.28% |
12/22 | 1,174 | 1,193 | 1,174 | 1,184 | +0.77% | 64,800 | 288億8427万 | +3.86% |
12/21 | 1,168 | 1,184 | 1,165 | 1,175 | 0% | 66,600 | 286億6471万 | +3.34% |
12/20 | 1,196 | 1,197 | 1,175 | 1,175 | +0.69% | 129,800 | 286億6471万 | +3.43% |
12/19 | 1,150 | 1,175 | 1,146 | 1,167 | +2.01% | 120,600 | 284億6954万 | +2.82% |
12/19 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 112,520株(0.46%)-0.12%義務消失 |
12/18 | 1,129 | 1,152 | 1,129 | 1,144 | +1.15% | 80,100 | 279億845万 | +0.79% |
12/15 | 1,109 | 1,138 | 1,109 | 1,131 | +1.62% | 111,200 | 275億9131万 | -0.44% |
12/14 | 1,129 | 1,132 | 1,107 | 1,113 | -0.71% | 118,600 | 271億5219万 | -2.37% |
12/13 | 1,132 | 1,142 | 1,117 | 1,121 | -0.97% | 100,000 | 273億4735万 | -1.75% |
12/12 | 1,158 | 1,163 | 1,132 | 1,132 | -2.16% | 96,800 | 276億1570万 | -0.96% |
12/11 | 1,130 | 1,161 | 1,126 | 1,157 | +4.14% | 186,600 | 282億2559万 | +0.78% |
12/11 | (空売り報告)UBS AG 119,400株(0.48%)-0.03%義務消失 |
12/11 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 143,420株(0.58%)-0.11% |
12/08 | 1,127 | 1,138 | 1,111 | 1,111 | -1.94% | 114,900 | 271億340万 | -3.56% |
12/08 | (空売り報告)UBS AG 125,200株(0.51%)再IN |
12/07 | 1,140 | 1,158 | 1,131 | 1,133 | -0.61% | 142,300 | 276億4010万 | -2.16% |
12/06 | 1,122 | 1,147 | 1,121 | 1,140 | +0.8% | 98,600 | 278億1087万 | -1.98% |
12/06 | (空売り報告)UBS AG 121,800株(0.49%)-0.01%義務消失 |
12/05 | 1,149 | 1,151 | 1,125 | 1,131 | -1.65% | 108,600 | 275億9131万 | -3.17% |
12/05 | (空売り報告)UBS AG 123,800株(0.5%)再IN |
12/04 | 1,148 | 1,157 | 1,136 | 1,150 | -0.35% | 85,200 | 280億5482万 | -2.13% |
12/01 | (IR情報)15:00 行使価額修正条項付新株予約権の月間行使状況に関するお知らせ |
12/01 | 1,165 | 1,165 | 1,145 | 1,154 | -0.17% | 96,500 | 281億5240万 | -2.04% |
11/30 | 1,134 | 1,161 | 1,132 | 1,156 | +1.94% | 116,200 | 282億119万 | -2.28% |
11/30 | (空売り報告)UBS AG 120,500株(0.49%)-0.02%義務消失 |
11/29 | 1,124 | 1,140 | 1,124 | 1,134 | +0.89% | 86,700 | 276億6449万 | -4.47% |
11/28 | 1,130 | 1,140 | 1,118 | 1,124 | -0.53% | 92,700 | 274億2054万 | -5.7% |
11/27 | 1,140 | 1,156 | 1,130 | 1,130 | -0.96% | 87,000 | 275億6691万 | -5.68% |
11/24 | 1,140 | 1,148 | 1,132 | 1,141 | -0.35% | 55,300 | 278億3526万 | -5.15% |
11/24 | (空売り報告)UBS AG 125,200株(0.51%)再IN |
11/24 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 170,020株(0.69%)-0.1% |
11/22 | 1,123 | 1,160 | 1,123 | 1,145 | +2.14% | 118,100 | 279億3284万 | -5.29% |
11/21 | 1,109 | 1,125 | 1,098 | 1,121 | +0.99% | 144,100 | 273億4735万 | -7.58% |
11/20 | 1,120 | 1,137 | 1,102 | 1,110 | -1.25% | 288,800 | 270億7900万 | -8.87% |
11/17 | 1,117 | 1,136 | 1,117 | 1,124 | +0.54% | 120,100 | 274億2054万 | -8.17% |
11/16 | 1,137 | 1,144 | 1,116 | 1,118 | -2.7% | 184,600 | 272億7416万 | -9.25% |
11/15 | 1,175 | 1,175 | 1,136 | 1,149 | +0.09% | 154,500 | 280億3042万 | -7.26% |
11/15 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 194,520株(0.79%)-0.1% |
11/14 | 1,160 | 1,170 | 1,131 | 1,148 | -0.52% | 228,200 | 280億603万 | -7.79% |
11/14 | (空売り報告)UBS AG 120,900株(0.49%)-0.01%義務消失 |
11/13 | 1,155 | 1,173 | 1,136 | 1,154 | -1.95% | 217,900 | 281億5240万 | -7.83% |
11/10 | 1,198 | 1,199 | 1,170 | 1,177 | -3.13% | 223,400 | 287億1350万 | -6.44% |
11/10 | (空売り報告)UBS AG 124,400株(0.5%)再IN |
11/10 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 219,520株(0.89%)-0.06% |
11/09 | 1,127 | 1,219 | 1,122 | 1,215 | +6.49% | 400,600 | 296億4053万 | -3.8% |
11/09 | (空売り報告)UBS AG 121,400株(0.49%)-0.06%義務消失 |
11/08 | 1,151 | 1,174 | 1,120 | 1,141 | -2.48% | 536,300 | 278億3526万 | -10.02% |
11/08 | (空売り報告)UBS AG 136,000株(0.55%)-0.07% |
11/07 | 1,212 | 1,222 | 1,164 | 1,170 | -8.24% | 941,400 | 285億4273万 | -8.45% |
11/07 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 233,166株(0.95%)+0.17% |
11/06 | (IR情報)15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
11/06 | 1,269 | 1,297 | 1,257 | 1,275 | +1.19% | 746,900 | 311億426万 | -0.93% |
11/06 | (空売り報告)UBS AG 153,200株(0.62%)+0.1% |
11/06 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 191,666株(0.78%)+0.24% |
11/02 | 1,270 | 1,276 | 1,249 | 1,260 | +0.48% | 121,900 | 307億3833万 | -2.55% |
11/01 | (IR情報)15:00 行使価額修正条項付新株予約権の月間行使状況に関するお知らせ |
11/01 | 1,289 | 1,289 | 1,254 | 1,254 | -0.95% | 118,900 | 305億9195万 | -3.61% |
10/31 | 1,246 | 1,276 | 1,236 | 1,266 | +1.04% | 139,800 | 308億8470万 | -3.28% |
10/30 | 1,272 | 1,281 | 1,249 | 1,253 | -3.17% | 138,700 | 305億6756万 | -4.71% |
10/30 | (空売り報告)UBS AG 128,200株(0.52%)新規 |
10/27 | 1,244 | 1,296 | 1,240 | 1,294 | +3.94% | 116,700 | 315億6777万 | -2.19% |