2018 |
05/30 | 3,330 | 3,500 | 3,290 | 3,415 | +0.59% | 201,200 | 588億4228万 | -6.97% |
05/29 | 3,485 | 3,495 | 3,375 | 3,395 | -3.41% | 164,400 | 584億9767万 | -7.67% |
05/28 | 3,570 | 3,585 | 3,500 | 3,515 | -1.68% | 76,800 | 605億6534万 | -4.64% |
05/25 | 3,565 | 3,595 | 3,530 | 3,575 | -0.69% | 97,200 | 615億9917万 | -3.06% |
05/24 | 3,705 | 3,715 | 3,585 | 3,600 | -2.57% | 89,800 | 620億2993万 | -2.28% |
05/23 | 3,715 | 3,740 | 3,660 | 3,695 | -0.67% | 48,400 | 636億6683万 | +0.38% |
05/22 | 3,755 | 3,785 | 3,680 | 3,720 | -0.27% | 61,400 | 640億9760万 | +1.22% |
05/21 | 3,755 | 3,755 | 3,685 | 3,730 | +0.13% | 84,000 | 642億6990万 | +1.69% |
05/18 | 3,790 | 3,790 | 3,685 | 3,725 | -1.06% | 76,400 | 641億8375万 | +1.69% |
05/17 | 3,815 | 3,815 | 3,745 | 3,765 | -0.4% | 57,400 | 648億7297万 | +2.98% |
05/16 | 3,785 | 3,835 | 3,770 | 3,780 | -1.18% | 63,600 | 651億3143万 | +3.68% |
05/15 | 3,875 | 3,940 | 3,810 | 3,825 | -3.04% | 79,600 | 659億680万 | +5.23% |
05/14 | 3,740 | 3,950 | 3,735 | 3,945 | +4.5% | 181,200 | 679億7447万 | +8.86% |
05/11 | (IR情報)15:00 剰余金の配当(第2四半期)に関するお知らせ |
05/11 | (IR情報)15:00 平成30年9月期第2四半期決算短信〔日本基準〕(連結) |
05/11 | 3,700 | 3,790 | 3,700 | 3,775 | +2.03% | 61,200 | 650億4528万 | +4.51% |
05/10 | 3,790 | 3,790 | 3,675 | 3,700 | -3.27% | 131,600 | 637億5299万 | +2.58% |
05/09 | 3,830 | 3,930 | 3,785 | 3,825 | -0.13% | 142,400 | 659億680万 | +6.04% |
05/08 | 3,760 | 3,980 | 3,750 | 3,830 | +6.54% | 336,600 | 659億9296万 | +6.36% |
05/07 | (IR情報)15:00 平成30年9月期第2四半期連結累計期間業績予想の修正に関するお知らせ |
05/07 | 3,645 | 3,650 | 3,575 | 3,595 | -0.28% | 64,400 | 619億4378万 | +0.06% |
05/02 | 3,635 | 3,640 | 3,570 | 3,605 | -0.14% | 43,000 | 621億1608万 | +0.28% |
05/01 | 3,655 | 3,655 | 3,550 | 3,610 | -0.96% | 70,000 | 622億224万 | +0.31% |
04/27 | 3,670 | 3,670 | 3,600 | 3,645 | -0.55% | 61,200 | 628億531万 | +1.31% |
04/26 | 3,675 | 3,685 | 3,580 | 3,665 | +1.38% | 136,800 | 631億4992万 | +1.89% |
04/25 | 3,600 | 3,635 | 3,565 | 3,615 | -0.82% | 63,400 | 622億8839万 | +0.31% |
04/24 | 3,600 | 3,655 | 3,555 | 3,645 | +1.82% | 78,400 | 628億531万 | +0.89% |
04/23 | 3,605 | 3,610 | 3,565 | 3,580 | +0.56% | 43,000 | 616億8532万 | -1.21% |
04/20 | 3,615 | 3,615 | 3,545 | 3,560 | -1.66% | 52,800 | 613億4071万 | -2.06% |
04/19 | 3,565 | 3,650 | 3,565 | 3,620 | +1.54% | 85,200 | 623億7454万 | -0.79% |
04/18 | 3,490 | 3,570 | 3,480 | 3,565 | +2.15% | 63,000 | 614億2686万 | -2.62% |
04/17 | 3,495 | 3,500 | 3,440 | 3,490 | -0.99% | 79,200 | 601億3457万 | -5.03% |
04/16 | 3,545 | 3,545 | 3,465 | 3,525 | -0.56% | 68,200 | 607億3764万 | -4.5% |
04/13 | 3,510 | 3,595 | 3,510 | 3,545 | +0.57% | 65,000 | 610億8225万 | -4.32% |
04/12 | 3,575 | 3,600 | 3,515 | 3,525 | -2.62% | 65,200 | 607億3764万 | -5.22% |
04/11 | 3,570 | 3,645 | 3,540 | 3,620 | +2.12% | 92,800 | 623億7454万 | -3.03% |
04/10 | 3,465 | 3,565 | 3,450 | 3,545 | +1% | 82,200 | 610億8225万 | -5.39% |
04/09 | 3,460 | 3,535 | 3,420 | 3,510 | +0.14% | 105,800 | 604億7918万 | -6.55% |
04/06 | 3,570 | 3,570 | 3,450 | 3,505 | -1.41% | 158,800 | 603億9303万 | -7.05% |
04/05 | 3,635 | 3,650 | 3,505 | 3,555 | -2.2% | 128,400 | 612億5456万 | -6.27% |
04/04 | 3,650 | 3,690 | 3,580 | 3,635 | -0.95% | 98,600 | 626億3300万 | -4.69% |
04/03 | 3,645 | 3,690 | 3,605 | 3,670 | -0.81% | 60,400 | 632億3607万 | -4.15% |
04/02 | 3,695 | 3,720 | 3,680 | 3,700 | +0.68% | 40,000 | 637億5299万 | -3.65% |
03/30 | 3,685 | 3,695 | 3,640 | 3,675 | +1.66% | 73,600 | 633億2222万 | -4.55% |
03/29 | 3,700 | 3,705 | 3,570 | 3,615 | -1.23% | 79,000 | 622億8839万 | -6.25% |
03/28 | 3,635 | 3,695 | 3,615 | 3,660 | -0.95% | 63,200 | 630億6376万 | -5.35% |
03/27 | 3,650 | 3,695 | 3,620 | 3,695 | +3.21% | 85,200 | 636億6683万 | -4.65% |
03/26 | 3,580 | 3,585 | 3,465 | 3,580 | -1.24% | 112,000 | 616億8532万 | -7.87% |
03/23 | 3,740 | 3,740 | 3,600 | 3,625 | -5.84% | 140,800 | 624億6070万 | -6.93% |
03/22 | 3,810 | 3,860 | 3,780 | 3,850 | +0.52% | 92,200 | 663億3757万 | -1.38% |
03/20 | 3,885 | 3,885 | 3,805 | 3,830 | -2.3% | 103,200 | 659億9296万 | -2.02% |
03/19 | 3,950 | 4,210 | 3,900 | 3,920 | +1.82% | 302,600 | 675億4370万 | +0.03% |
03/16 | 3,910 | 3,945 | 3,845 | 3,850 | -1.91% | 75,600 | 663億3757万 | -1.38% |
03/15 | 3,885 | 3,950 | 3,860 | 3,925 | +0.51% | 74,000 | 676億2986万 | +0.74% |
03/14 | 3,860 | 3,920 | 3,860 | 3,905 | -0.38% | 55,600 | 672億8525万 | +0.57% |
03/13 | 3,825 | 3,920 | 3,800 | 3,920 | +1.03% | 102,800 | 675億4370万 | +1.29% |
03/12 | 3,945 | 3,980 | 3,830 | 3,880 | -0.39% | 94,400 | 668億5448万 | +0.31% |
03/09 | 3,910 | 3,950 | 3,860 | 3,895 | +0.39% | 134,400 | 671億1294万 | +0.57% |
03/08 | 3,965 | 3,965 | 3,860 | 3,880 | -0.26% | 73,600 | 668億5448万 | 0% |
03/07 | 3,945 | 4,015 | 3,885 | 3,890 | -2.02% | 95,600 | 670億2679万 | +0.15% |
03/06 | 3,895 | 4,015 | 3,860 | 3,970 | +5.87% | 161,800 | 684億523万 | +2.06% |
03/05 | 3,915 | 3,915 | 3,750 | 3,750 | -3.85% | 148,400 | 646億1451万 | -3.8% |
03/02 | 3,900 | 3,975 | 3,870 | 3,900 | -3.7% | 107,200 | 671億9909万 | -0.41% |
03/01 | 4,070 | 4,130 | 3,945 | 4,050 | -0.74% | 157,000 | 697億8367万 | +3.16% |
02/28 | 4,025 | 4,175 | 4,015 | 4,080 | +1.75% | 166,600 | 703億59万 | +3.74% |
02/27 | 3,975 | 4,015 | 3,950 | 4,010 | +1.52% | 68,000 | 690億9445万 | +1.78% |
02/26 | 3,990 | 4,010 | 3,930 | 3,950 | -0.13% | 84,200 | 680億6062万 | +0.03% |
02/23 | 3,895 | 3,990 | 3,895 | 3,955 | +3.4% | 103,200 | 681億4677万 | -0.15% |
02/22 | (5%ルール)みずほ証券(1.14%)アセットマネジメントOne(2.7%) |
02/22 | 3,825 | 3,875 | 3,795 | 3,825 | -1.29% | 72,600 | 659億680万 | -3.6% |
02/21 | 3,870 | 3,910 | 3,835 | 3,875 | +0.13% | 84,600 | 667億6833万 | -2.74% |
02/20 | 3,900 | 3,955 | 3,835 | 3,870 | -2.64% | 104,000 | 666億8218万 | -3.15% |
02/19 | (5%ルール)Sumitomo Mitsui Trust (Hong Kong) Limited (三井…(0.15%)三井住友トラスト・アセットマネジメント(0.72%)三井住友信託銀行(8.4%)日興アセットマネジメント(1.39%) |
02/19 | 3,805 | 3,985 | 3,800 | 3,975 | +4.74% | 119,800 | 684億9138万 | -0.85% |
02/16 | 3,845 | 3,920 | 3,785 | 3,795 | -1.17% | 149,200 | 653億8989万 | -5.5% |
02/15 | 3,955 | 3,985 | 3,835 | 3,840 | -3.76% | 206,000 | 661億6526万 | -4.71% |
02/14 | 4,030 | 4,155 | 3,975 | 3,990 | -2.09% | 237,400 | 687億4984万 | -1.26% |
02/13 | 4,220 | 4,220 | 3,960 | 4,075 | +14.95% | 552,000 | 702億1444万 | +0.67% |
02/09 | (IR情報)15:00 平成30年9月期第1四半期決算短信〔日本基準〕(連結) |
02/09 | 3,460 | 3,560 | 3,420 | 3,545 | -3.01% | 127,400 | 610億8225万 | -12.49% |
02/08 | 3,630 | 3,720 | 3,600 | 3,655 | +1.39% | 140,000 | 629億7761万 | -10.22% |
02/07 | 3,835 | 3,865 | 3,605 | 3,605 | +1.12% | 170,800 | 621億1608万 | -11.79% |
02/06 | 3,680 | 3,710 | 3,460 | 3,565 | -8.12% | 210,800 | 614億2686万 | -13.13% |
02/05 | 3,960 | 3,970 | 3,830 | 3,880 | -3.24% | 124,200 | 668億5448万 | -5.92% |
02/02 | 4,075 | 4,110 | 3,975 | 4,010 | -1.47% | 71,800 | 690億9445万 | -2.91% |
02/01 | 3,995 | 4,095 | 3,995 | 4,070 | +2.52% | 88,600 | 701億2828万 | -1.5% |
01/31 | 3,985 | 4,065 | 3,955 | 3,970 | -1.61% | 91,800 | 684億523万 | -3.9% |
01/30 | 4,165 | 4,170 | 4,015 | 4,035 | -3.35% | 138,800 | 695億2522万 | -2.37% |
01/29 | 4,180 | 4,215 | 4,155 | 4,175 | -0.48% | 51,400 | 719億3749万 | +1.07% |
01/26 | 4,180 | 4,230 | 4,180 | 4,195 | +0.72% | 56,600 | 722億8210万 | +1.8% |
01/25 | 4,195 | 4,245 | 4,140 | 4,165 | -1.19% | 72,000 | 717億6519万 | +1.31% |
01/24 | 4,270 | 4,315 | 4,205 | 4,215 | -1.17% | 83,600 | 726億2671万 | +2.78% |
01/23 | 4,275 | 4,345 | 4,255 | 4,265 | +1.07% | 104,000 | 734億8824万 | +4.25% |
01/22 | 4,255 | 4,255 | 4,180 | 4,220 | -0.82% | 87,000 | 727億1287万 | +3.56% |
01/19 | 4,150 | 4,265 | 4,150 | 4,255 | +3.03% | 112,000 | 733億1593万 | +4.8% |
01/18 | 4,270 | 4,325 | 4,120 | 4,130 | -2.02% | 154,600 | 711億6212万 | +2.05% |
01/17 | 4,155 | 4,285 | 4,155 | 4,215 | +0.72% | 104,000 | 726億2671万 | +4.46% |
01/16 | (IR情報)15:00 株式報酬型ストック・オプションの発行内容確定に関するお知らせ |
01/16 | 4,205 | 4,330 | 4,165 | 4,185 | 0% | 180,000 | 721億980万 | +4.21% |
01/15 | 4,125 | 4,190 | 4,120 | 4,185 | +0.84% | 81,600 | 721億980万 | +4.86% |
01/12 | 4,125 | 4,225 | 4,125 | 4,150 | +0.12% | 96,800 | 715億673万 | +4.53% |
01/11 | 4,060 | 4,160 | 4,030 | 4,145 | +0.48% | 102,600 | 714億2058万 | +4.88% |
01/10 | 4,140 | 4,150 | 4,080 | 4,125 | -0.96% | 78,800 | 710億7596万 | +4.86% |
01/09 | 4,150 | 4,200 | 4,140 | 4,165 | +0.6% | 102,400 | 717億6519万 | +6.36% |
01/05 | 4,095 | 4,145 | 4,060 | 4,140 | +1.85% | 122,600 | 713億3442万 | +6.05% |
01/04 | 4,100 | 4,135 | 4,030 | 4,065 | +0.49% | 100,000 | 700億4213万 | +4.45% |
2017 |
12/29 | 4,030 | 4,065 | 4,025 | 4,045 | +0.62% | 46,600 | 696億9752万 | +4.09% |