2024 |
03/11 | 4,555 | 4,600 | 4,545 | 4,575 | -1.29% | 33,000 | 702億2039万 | +3.44% |
03/08 | 4,485 | 4,675 | 4,485 | 4,635 | +1.87% | 43,900 | 711億4131万 | +5.1% |
03/07 | (5%ルール)Norges Bank(5%) |
03/07 | 4,650 | 4,650 | 4,520 | 4,550 | -1.52% | 31,700 | 698億3667万 | +3.48% |
03/06 | 4,600 | 4,675 | 4,600 | 4,620 | -0.43% | 22,600 | 709億1108万 | +5.34% |
03/05 | 4,590 | 4,660 | 4,545 | 4,640 | +0.98% | 36,800 | 712億1806万 | +6.06% |
03/04 | (5%ルール)青木大一(0.19%)エー・エス・ビーインコーポレーテッド(42.57%) |
03/04 | 4,645 | 4,645 | 4,585 | 4,595 | -1.08% | 40,600 | 705億2736万 | +5.34% |
03/01 | 4,580 | 4,645 | 4,580 | 4,645 | +1.86% | 40,900 | 712億9480万 | +6.76% |
02/29 | 4,550 | 4,600 | 4,515 | 4,560 | +0.88% | 45,400 | 699億9016万 | +5.07% |
02/28 | 4,525 | 4,575 | 4,520 | 4,520 | -0.11% | 34,800 | 693億7621万 | +4.29% |
02/27 | 4,440 | 4,550 | 4,440 | 4,525 | +1.69% | 47,200 | 694億5295万 | +4.53% |
02/26 | 4,450 | 4,495 | 4,445 | 4,450 | +0.45% | 22,100 | 683億180万 | +2.96% |
02/22 | 4,405 | 4,430 | 4,395 | 4,430 | +0.91% | 30,200 | 679億9482万 | +2.67% |
02/21 | 4,400 | 4,440 | 4,390 | 4,390 | -0.34% | 20,700 | 673億8088万 | +1.76% |
02/20 | 4,430 | 4,440 | 4,400 | 4,405 | +1.03% | 34,300 | 676億1111万 | +2.09% |
02/19 | 4,440 | 4,440 | 4,355 | 4,360 | -0.91% | 22,000 | 669億2041万 | +1.02% |
02/16 | 4,400 | 4,440 | 4,345 | 4,400 | 0% | 49,300 | 675億3436万 | +1.9% |
02/15 | 4,305 | 4,430 | 4,285 | 4,400 | +3.9% | 51,300 | 675億3436万 | +1.88% |
02/14 | 4,225 | 4,340 | 4,190 | 4,235 | -1.05% | 104,100 | 650億182万 | -1.92% |
02/13 | 4,350 | 4,440 | 4,255 | 4,280 | +1.3% | 124,100 | 656億9252万 | -0.95% |
02/09 | (IR情報)16:00 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
02/09 | 4,215 | 4,255 | 4,200 | 4,225 | +0.12% | 60,200 | 648億4834万 | -2.29% |
02/08 | 4,195 | 4,225 | 4,130 | 4,220 | +0.6% | 40,100 | 647億7159万 | -2.63% |
02/07 | 4,180 | 4,210 | 4,135 | 4,195 | -0.12% | 60,000 | 643億8788万 | -3.36% |
02/06 | 4,245 | 4,245 | 4,195 | 4,200 | -1.29% | 30,600 | 644億6462万 | -3.47% |
02/05 | 4,270 | 4,305 | 4,250 | 4,255 | -0.23% | 31,400 | 653億880万 | -2.36% |
02/02 | 4,270 | 4,290 | 4,250 | 4,265 | +0.35% | 19,400 | 654億6229万 | -2.16% |
02/01 | 4,275 | 4,285 | 4,245 | 4,250 | -1.16% | 18,800 | 652億3206万 | -2.55% |
01/31 | 4,285 | 4,305 | 4,250 | 4,300 | +0.12% | 35,600 | 659億9949万 | -1.58% |
01/30 | 4,330 | 4,350 | 4,290 | 4,295 | -0.92% | 23,300 | 659億2275万 | -1.81% |
01/29 | 4,320 | 4,355 | 4,320 | 4,335 | +0.35% | 17,300 | 665億3670万 | -1.25% |
01/26 | 4,300 | 4,395 | 4,295 | 4,320 | 0% | 31,800 | 663億647万 | -1.86% |
01/25 | 4,350 | 4,350 | 4,295 | 4,320 | -1.14% | 35,100 | 663億647万 | -1.97% |
01/24 | 4,420 | 4,420 | 4,350 | 4,370 | -1.02% | 33,500 | 670億7390万 | -0.97% |
01/23 | 4,425 | 4,445 | 4,375 | 4,415 | +0.57% | 32,800 | 677億6459万 | -0.02% |
01/22 | 4,390 | 4,405 | 4,375 | 4,390 | +0.92% | 17,300 | 673億8088万 | -0.75% |
01/19 | 4,300 | 4,365 | 4,300 | 4,350 | +1.75% | 28,200 | 667億6693万 | -1.83% |
01/18 | 4,400 | 4,430 | 4,275 | 4,275 | -3.06% | 48,400 | 656億1577万 | -3.85% |
01/17 | 4,415 | 4,480 | 4,390 | 4,410 | +0.11% | 66,200 | 676億8785万 | -1.21% |
01/16 | 4,450 | 4,460 | 4,375 | 4,405 | -0.68% | 51,500 | 676億1111万 | -1.65% |
01/15 | 4,440 | 4,495 | 4,410 | 4,435 | +0.45% | 69,800 | 680億7157万 | -1.42% |
01/12 | 4,445 | 4,480 | 4,380 | 4,415 | 0% | 53,800 | 677億6459万 | -2.3% |
01/11 | 4,445 | 4,520 | 4,400 | 4,415 | +0.91% | 65,800 | 677億6459万 | -2.77% |
01/10 | 4,325 | 4,405 | 4,310 | 4,375 | +1.39% | 49,700 | 671億5065万 | -4.14% |
01/09 | 4,380 | 4,405 | 4,310 | 4,315 | -0.8% | 31,400 | 662億2972万 | -5.95% |
01/05 | 4,465 | 4,465 | 4,350 | 4,350 | -2.79% | 40,800 | 667億6693万 | -5.72% |
01/04 | 4,400 | 4,495 | 4,340 | 4,475 | +1.7% | 28,300 | 686億8552万 | -3.49% |
2023 |
12/29 | 4,425 | 4,425 | 4,365 | 4,400 | -0.9% | 40,600 | 675億3436万 | -5.48% |
12/28 | 4,385 | 4,440 | 4,370 | 4,440 | +1.25% | 22,100 | 681億4831万 | -5.03% |
12/27 | 4,270 | 4,405 | 4,270 | 4,385 | +2.93% | 28,100 | 673億413万 | -6.66% |
12/26 | 4,325 | 4,345 | 4,245 | 4,260 | -1.73% | 47,700 | 653億8554万 | -9.8% |
12/25 | 4,450 | 4,450 | 4,325 | 4,335 | -2.47% | 18,600 | 665億3670万 | -8.81% |
12/22 | 4,485 | 4,485 | 4,385 | 4,445 | +0.34% | 69,900 | 682億2506万 | -7.07% |
12/21 | 4,625 | 4,625 | 4,425 | 4,430 | -5.34% | 71,300 | 679億9482万 | -7.73% |
12/20 | 4,630 | 4,730 | 4,630 | 4,680 | +0.97% | 43,800 | 718億3200万 | -2.94% |
12/19 | 4,500 | 4,660 | 4,490 | 4,635 | +3.92% | 30,400 | 711億4131万 | -4.16% |
12/18 | 4,400 | 4,460 | 4,360 | 4,460 | +0.22% | 49,300 | 684億5529万 | -8.06% |
12/15 | 4,460 | 4,495 | 4,430 | 4,450 | -0.22% | 16,500 | 683億180万 | -8.57% |
12/14 | 4,595 | 4,595 | 4,410 | 4,460 | -2.73% | 34,800 | 684億5529万 | -8.68% |
12/13 | 4,600 | 4,620 | 4,545 | 4,585 | -0.33% | 54,500 | 703億7388万 | -6.39% |
12/12 | 4,645 | 4,725 | 4,585 | 4,600 | -2.65% | 62,500 | 706億411万 | -6.24% |
12/11 | 4,655 | 4,735 | 4,650 | 4,725 | 0% | 46,700 | 725億2270万 | -3.89% |
12/08 | 4,830 | 4,830 | 4,680 | 4,725 | -1.25% | 49,900 | 725億2270万 | -3.85% |
12/07 | 4,890 | 4,890 | 4,755 | 4,785 | -2.45% | 35,300 | 734億4362万 | -2.64% |
12/06 | 4,935 | 4,935 | 4,765 | 4,905 | -0.61% | 49,800 | 752億8547万 | -0.08% |
12/05 | 4,980 | 5,050 | 4,920 | 4,935 | -0.6% | 19,300 | 757億4593万 | +0.78% |
12/04 | 4,980 | 5,010 | 4,950 | 4,965 | -0.3% | 19,500 | 762億639万 | +1.64% |
12/01 | 4,990 | 5,070 | 4,965 | 4,980 | -0.1% | 26,700 | 764億3662万 | +2.32% |
11/30 | 4,945 | 4,985 | 4,915 | 4,985 | +0.81% | 18,900 | 765億1336万 | +2.76% |
11/29 | 4,980 | 4,980 | 4,905 | 4,945 | 0% | 12,900 | 758億9942万 | +2.36% |
11/28 | 4,915 | 4,955 | 4,915 | 4,945 | +0.41% | 15,700 | 758億9942万 | +2.74% |
11/27 | 4,960 | 4,960 | 4,895 | 4,925 | +0.61% | 17,600 | 755億9244万 | +2.69% |
11/24 | 5,000 | 5,020 | 4,895 | 4,895 | -2.3% | 16,400 | 751億3198万 | +2.38% |
11/22 | 5,010 | 5,030 | 4,980 | 5,010 | 0% | 7,600 | 768億9708万 | +5.08% |
11/21 | 5,140 | 5,140 | 5,010 | 5,010 | -0.6% | 17,300 | 768億9708万 | +5.5% |
11/20 | 5,040 | 5,150 | 5,030 | 5,040 | -0.4% | 38,600 | 773億5754万 | +6.53% |
11/17 | 5,020 | 5,060 | 4,950 | 5,060 | +3.69% | 36,100 | 776億6452万 | +7.32% |
11/16 | 4,930 | 4,990 | 4,875 | 4,880 | -1.81% | 12,300 | 749億175万 | +3.85% |
11/15 | 5,020 | 5,020 | 4,870 | 4,970 | -1% | 21,500 | 762億8313万 | +5.99% |
11/14 | 4,920 | 5,060 | 4,875 | 5,020 | 0% | 25,600 | 770億5057万 | +7.43% |
11/13 | 5,260 | 5,290 | 4,915 | 5,020 | +3.61% | 59,800 | 770億5057万 | +7.89% |
11/10 | (IR情報)16:04 代表取締役の異動、役員人事及び組織変更に関するお知らせ |
11/10 | (IR情報)16:00 2023年9月期決算短信〔日本基準〕(連結) |
11/10 | 4,880 | 4,880 | 4,800 | 4,845 | -0.72% | 30,900 | 743億6454万 | +4.62% |
11/09 | 4,830 | 4,885 | 4,790 | 4,880 | +1.56% | 20,700 | 749億175万 | +5.81% |
11/08 | 4,820 | 4,825 | 4,760 | 4,805 | +0.42% | 40,000 | 737億5059万 | +4.62% |
11/07 | 4,860 | 4,870 | 4,785 | 4,785 | -1.44% | 21,500 | 734億4362万 | +4.5% |
11/06 | 4,765 | 4,875 | 4,760 | 4,855 | +3.52% | 48,600 | 745億1803万 | +6.24% |
11/02 | 4,795 | 4,795 | 4,650 | 4,690 | -1.16% | 37,900 | 719億8549万 | +2.94% |
11/01 | 4,705 | 4,770 | 4,705 | 4,745 | +2.37% | 25,800 | 728億2967万 | +4.22% |
10/31 | 4,580 | 4,655 | 4,575 | 4,635 | +0.87% | 22,800 | 711億4131万 | +1.96% |
10/30 | 4,635 | 4,635 | 4,560 | 4,595 | -0.86% | 17,700 | 705億2736万 | +1.12% |
10/27 | 4,585 | 4,635 | 4,555 | 4,635 | +2.54% | 20,100 | 711億4131万 | +2.03% |
10/26 | 4,500 | 4,550 | 4,480 | 4,520 | -1.09% | 24,100 | 693億7621万 | -0.42% |
10/25 | 4,565 | 4,605 | 4,515 | 4,570 | +1.67% | 14,600 | 701億4365万 | +0.57% |
10/24 | 4,500 | 4,510 | 4,390 | 4,495 | -0.11% | 30,700 | 689億9249万 | -1.17% |
10/23 | 4,525 | 4,555 | 4,500 | 4,500 | -0.55% | 22,800 | 690億6924万 | -1.08% |
10/20 | 4,550 | 4,550 | 4,490 | 4,525 | -0.11% | 11,600 | 694億5295万 | -0.57% |
10/19 | 4,505 | 4,545 | 4,495 | 4,530 | -1.2% | 12,200 | 695億2970万 | -0.35% |
10/18 | 4,535 | 4,590 | 4,515 | 4,585 | +1.1% | 17,500 | 703億7388万 | +0.95% |
10/17 | 4,570 | 4,615 | 4,515 | 4,535 | -0.66% | 18,700 | 696億644万 | +0.02% |
10/16 | 4,550 | 4,600 | 4,515 | 4,565 | -1.19% | 18,200 | 700億6690万 | +0.84% |
10/13 | 4,680 | 4,710 | 4,600 | 4,620 | -1.28% | 23,900 | 709億1108万 | +2.12% |
10/12 | 4,615 | 4,685 | 4,615 | 4,680 | +1.41% | 22,000 | 718億3200万 | +3.54% |