2020 |
01/27 | 2,525 | 2,540 | 2,500 | 2,515 | -0.4% | 100,800 | 433億3480万 | +5.58% |
01/24 | 2,505 | 2,540 | 2,495 | 2,525 | +1.92% | 67,600 | 435億710万 | +6.27% |
01/23 | 2,480 | 2,510 | 2,470 | 2,478 | +0.1% | 74,000 | 426億8865万 | +4.54% |
01/22 | 2,440 | 2,478 | 2,440 | 2,475 | +0.81% | 43,000 | 426億4558万 | +4.65% |
01/21 | 2,463 | 2,468 | 2,438 | 2,455 | +0.82% | 45,400 | 423億97万 | +4.03% |
01/20 | (5%ルール)Acadian Asset Management LLC(4.04%)Thompson, Siegel&Walmsley LLC(1.12%) |
01/20 | 2,415 | 2,455 | 2,398 | 2,435 | +1.67% | 50,000 | 419億5636万 | +3.31% |
01/17 | 2,388 | 2,405 | 2,385 | 2,395 | +0.84% | 41,200 | 412億6713万 | +1.74% |
01/16 | 2,383 | 2,388 | 2,373 | 2,375 | -0.31% | 53,200 | 409億2252万 | +0.98% |
01/15 | (IR情報)13:45 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 |
01/15 | 2,370 | 2,388 | 2,360 | 2,383 | 0% | 46,200 | 410億5175万 | +1.43% |
01/14 | 2,380 | 2,393 | 2,370 | 2,383 | +0.32% | 44,600 | 410億5175万 | +1.64% |
01/10 | 2,375 | 2,393 | 2,368 | 2,375 | +0.96% | 35,600 | 409億2252万 | +1.54% |
01/09 | 2,338 | 2,370 | 2,338 | 2,353 | +1.18% | 31,000 | 405億3484万 | +0.79% |
01/08 | 2,340 | 2,343 | 2,275 | 2,325 | -2.11% | 108,600 | 400億6100万 | -0.21% |
01/07 | 2,373 | 2,393 | 2,353 | 2,375 | +0.74% | 47,200 | 409億2252万 | +2.15% |
01/06 | 2,315 | 2,370 | 2,303 | 2,358 | +0.43% | 78,000 | 406億2099万 | +1.7% |
2019 |
12/30 | 2,360 | 2,360 | 2,325 | 2,348 | -0.63% | 18,600 | 404億4868万 | +1.62% |
12/27 | 2,320 | 2,368 | 2,320 | 2,363 | +2.05% | 38,800 | 407億714万 | +2.63% |
12/26 | 2,323 | 2,333 | 2,303 | 2,315 | -0.32% | 37,400 | 398億8869万 | +0.96% |
12/25 | 2,335 | 2,335 | 2,310 | 2,323 | -0.32% | 27,000 | 400億1792万 | +1.69% |
12/24 | 2,325 | 2,340 | 2,318 | 2,330 | +0.32% | 46,200 | 401億4715万 | +2.33% |
12/23 | 2,318 | 2,330 | 2,303 | 2,323 | -0.21% | 50,000 | 400億1792万 | +2.36% |
12/20 | 2,318 | 2,328 | 2,308 | 2,328 | -0.32% | 31,600 | 401億407万 | +2.9% |
12/19 | (5%ルール)三井住友トラスト・アセットマネジメント(2.2%)三井住友信託銀行(2.32%)日興アセットマネジメント(2.02%) |
12/19 | 2,320 | 2,335 | 2,310 | 2,335 | -0.11% | 30,800 | 402億3330万 | +3.59% |
12/18 | 2,360 | 2,360 | 2,303 | 2,338 | -0.43% | 52,200 | 402億7638万 | +4.17% |
12/17 | (IR情報)14:00 株式報酬型ストック・オプションの発行に関するお知らせ |
12/17 | 2,395 | 2,395 | 2,335 | 2,348 | -0.74% | 53,600 | 404億4868万 | +5.03% |
12/16 | 2,380 | 2,380 | 2,355 | 2,365 | -0.63% | 31,200 | 407億5022万 | +6.15% |
12/13 | 2,410 | 2,420 | 2,363 | 2,380 | +1.28% | 80,800 | 410億868万 | +7.3% |
12/12 | 2,353 | 2,360 | 2,338 | 2,350 | +0.11% | 31,600 | 404億9176万 | +6.43% |
12/11 | 2,355 | 2,355 | 2,320 | 2,348 | -0.95% | 44,000 | 404億4868万 | +6.85% |
12/10 | 2,385 | 2,385 | 2,353 | 2,370 | 0% | 53,200 | 408億3637万 | +8.47% |
12/09 | 2,363 | 2,380 | 2,343 | 2,370 | +1.61% | 69,000 | 408億3637万 | +9.17% |
12/06 | 2,330 | 2,343 | 2,310 | 2,333 | +0.97% | 64,800 | 401億9022万 | +8.24% |
12/05 | 2,263 | 2,315 | 2,263 | 2,310 | +2.1% | 82,200 | 398億254万 | +7.89% |
12/04 | 2,248 | 2,270 | 2,230 | 2,263 | +0.22% | 49,600 | 389億8409万 | +6.37% |
12/03 | 2,233 | 2,263 | 2,220 | 2,258 | 0% | 39,400 | 388億9793万 | +6.69% |
12/02 | 2,263 | 2,283 | 2,230 | 2,258 | +1.12% | 65,200 | 388億9793万 | +7.24% |
11/29 | 2,240 | 2,263 | 2,228 | 2,233 | +1.02% | 96,000 | 384億6717万 | +6.61% |
11/28 | 2,213 | 2,218 | 2,178 | 2,210 | 0% | 65,000 | 380億7948万 | +6.05% |
11/27 | 2,145 | 2,220 | 2,140 | 2,210 | +3.03% | 95,000 | 380億7948万 | +6.61% |
11/26 | 2,163 | 2,175 | 2,140 | 2,145 | -0.69% | 73,200 | 369億5950万 | +3.97% |
11/25 | 2,138 | 2,165 | 2,138 | 2,160 | +1.77% | 42,800 | 372億1796万 | +5.21% |
11/22 | 2,118 | 2,143 | 2,103 | 2,123 | +1.07% | 76,400 | 365億7181万 | +3.94% |
11/21 | 2,135 | 2,135 | 2,060 | 2,100 | -1.75% | 69,200 | 361億8412万 | +3.35% |
11/20 | 2,130 | 2,138 | 2,100 | 2,138 | +0.47% | 78,600 | 368億3027万 | +5.71% |
11/19 | 2,158 | 2,158 | 2,108 | 2,128 | -1.62% | 48,800 | 366億5796万 | +5.85% |
11/18 | 2,148 | 2,175 | 2,110 | 2,163 | +1.88% | 76,000 | 372億6103万 | +8.23% |
11/15 | 2,075 | 2,128 | 2,075 | 2,123 | +1.92% | 128,000 | 365億7181万 | +6.93% |
11/14 | 2,123 | 2,133 | 2,073 | 2,083 | -1.88% | 84,400 | 358億8259万 | +5.44% |
11/13 | 2,135 | 2,155 | 2,098 | 2,123 | -2.08% | 94,600 | 365億7181万 | +8.13% |
11/12 | 2,095 | 2,173 | 2,095 | 2,168 | +2.97% | 85,800 | 373億4719万 | +11.15% |
11/11 | 2,145 | 2,213 | 2,105 | 2,105 | -0.82% | 161,400 | 362億7028万 | +8.79% |
11/08 | (IR情報)15:00 剰余金の配当(期末配当)に関するお知らせ |
11/08 | (IR情報)15:00 2019年9月期決算短信〔日本基準〕(連結) |
11/08 | 2,095 | 2,133 | 2,085 | 2,123 | +2.17% | 125,600 | 365億7181万 | +10.26% |
11/07 | 2,045 | 2,080 | 2,028 | 2,078 | +1.59% | 95,000 | 357億9644万 | +8.43% |
11/06 | 2,055 | 2,055 | 2,033 | 2,045 | +0.37% | 61,600 | 352億3645万 | +7.18% |
11/05 | 1,990 | 2,045 | 1,988 | 2,038 | +4.22% | 123,400 | 351億722万 | +7.12% |
11/01 | 1,968 | 1,970 | 1,955 | 1,955 | -1.26% | 41,800 | 336億8570万 | +3% |
10/31 | 1,970 | 1,985 | 1,963 | 1,980 | +0.13% | 45,600 | 341億1646万 | +4.38% |
10/30 | 1,993 | 1,993 | 1,953 | 1,978 | -0.75% | 81,800 | 340億7338万 | +4.46% |
10/29 | 1,975 | 2,003 | 1,975 | 1,993 | +0.89% | 62,000 | 343億3184万 | +5.42% |
10/28 | 1,993 | 1,998 | 1,965 | 1,975 | -0.13% | 47,400 | 340億3031万 | +4.66% |
10/25 | 1,975 | 1,978 | 1,960 | 1,978 | +0.25% | 39,600 | 340億7338万 | +4.91% |
10/24 | 1,970 | 1,975 | 1,950 | 1,973 | +0.77% | 34,200 | 339億8723万 | +4.7% |
10/23 | 1,955 | 1,960 | 1,928 | 1,958 | +0.64% | 38,600 | 337億2877万 | +3.85% |
10/21 | (5%ルール)三井住友トラスト・アセットマネジメント(2.18%)三井住友信託銀行(2.32%)日興アセットマネジメント(0.83%) |
10/21 | 1,918 | 1,955 | 1,910 | 1,945 | +1.97% | 69,200 | 335億1339万 | +3.13% |
10/18 | 1,910 | 1,933 | 1,905 | 1,908 | +1.46% | 67,600 | 328億6725万 | +1.14% |
10/17 | 1,870 | 1,898 | 1,848 | 1,880 | +0.53% | 63,000 | 323億9341万 | -0.32% |
10/16 | 1,878 | 1,903 | 1,860 | 1,870 | +1.63% | 112,000 | 322億2110万 | -0.9% |
10/15 | 1,868 | 1,880 | 1,838 | 1,840 | -0.14% | 104,600 | 317億418万 | -2.44% |
10/11 | 1,845 | 1,855 | 1,823 | 1,843 | +0.55% | 71,600 | 317億4726万 | -2.31% |
10/10 | 1,835 | 1,843 | 1,815 | 1,833 | -0.14% | 71,600 | 315億7496万 | -2.79% |
10/09 | 1,828 | 1,845 | 1,823 | 1,835 | -1.48% | 43,600 | 316億1803万 | -2.7% |
10/08 | 1,813 | 1,875 | 1,813 | 1,863 | +3.47% | 100,800 | 320億9187万 | -1.19% |
10/07 | 1,805 | 1,808 | 1,788 | 1,800 | +0.42% | 38,800 | 310億1496万 | -4.51% |
10/04 | 1,795 | 1,800 | 1,775 | 1,793 | -0.28% | 95,800 | 308億8573万 | -4.91% |
10/03 | 1,803 | 1,828 | 1,778 | 1,798 | -2.84% | 140,000 | 309億7189万 | -4.64% |
10/02 | 1,880 | 1,880 | 1,843 | 1,850 | -2.63% | 86,200 | 318億7649万 | -2.01% |
10/01 | 1,868 | 1,908 | 1,855 | 1,900 | +1.47% | 120,400 | 327億3802万 | +0.69% |
09/30 | 1,885 | 1,898 | 1,865 | 1,873 | -1.71% | 36,800 | 322億6418万 | -0.66% |
09/27 | 1,898 | 1,915 | 1,890 | 1,905 | -1.68% | 76,400 | 328億2417万 | +1.11% |
09/26 | 1,943 | 1,980 | 1,928 | 1,938 | +1.44% | 212,000 | 333億8416万 | +2.89% |
09/25 | 1,888 | 1,923 | 1,863 | 1,910 | +1.06% | 114,600 | 329億1032万 | +1.54% |
09/24 | 1,895 | 1,923 | 1,890 | 1,890 | -0.26% | 102,600 | 325億6571万 | +0.48% |
09/20 | 1,920 | 1,930 | 1,895 | 1,895 | -1.81% | 157,200 | 326億5186万 | +0.85% |
09/19 | 1,925 | 1,953 | 1,913 | 1,930 | +0.92% | 100,200 | 332億5493万 | +2.77% |
09/18 | 1,955 | 1,955 | 1,900 | 1,913 | -2.67% | 120,800 | 329億5340万 | +2% |
09/17 | 1,995 | 2,003 | 1,965 | 1,965 | -1.5% | 87,600 | 338億5800万 | +4.97% |
09/13 | (IR情報)17:00 指名・報酬委員会の設置に関するお知らせ |
09/13 | 1,988 | 1,995 | 1,968 | 1,995 | +0.88% | 62,600 | 343億7492万 | +6.74% |
09/12 | 1,968 | 1,988 | 1,955 | 1,978 | +1.93% | 64,400 | 340億7338万 | +5.64% |
09/11 | 1,923 | 1,950 | 1,898 | 1,940 | +1.04% | 73,400 | 334億2724万 | +3.58% |
09/10 | 1,903 | 1,933 | 1,900 | 1,920 | +1.45% | 66,600 | 330億8263万 | +2.35% |
09/09 | 1,863 | 1,900 | 1,853 | 1,893 | +1.61% | 65,400 | 326億879万 | +0.61% |
09/06 | 1,855 | 1,870 | 1,850 | 1,863 | +1.22% | 49,000 | 320億9187万 | -1.4% |
09/05 | 1,808 | 1,860 | 1,808 | 1,840 | +1.52% | 104,800 | 317億418万 | -3.31% |
09/04 | 1,830 | 1,830 | 1,810 | 1,813 | -1.63% | 49,800 | 312億3035万 | -5.5% |
09/03 | 1,820 | 1,855 | 1,820 | 1,843 | +1.24% | 47,800 | 317億4726万 | -4.78% |
09/02 | 1,843 | 1,843 | 1,805 | 1,820 | -2.02% | 51,400 | 313億5957万 | -6.62% |
08/30 | 1,820 | 1,858 | 1,818 | 1,858 | +3.05% | 80,200 | 320億572万 | -5.42% |
08/29 | 1,795 | 1,810 | 1,785 | 1,803 | +0.28% | 75,000 | 310億5804万 | -8.92% |
08/28 | 1,863 | 1,863 | 1,788 | 1,798 | -3.49% | 62,600 | 309億7189万 | -9.85% |
08/27 | 1,833 | 1,873 | 1,828 | 1,863 | +1.92% | 48,600 | 320億9187万 | -7.34% |