| 2022 |
| 07/29 | 17:00 芝浦機械との業務提携に向けた協議の中止に関するお知らせ |
| 07/27 | 3,580 | 3,660 | 3,535 | 3,650 | +2.53% | 30,200 | 560億2282万 | +3.19% |
| 07/26 | 3,510 | 3,565 | 3,490 | 3,560 | +1.71% | 16,700 | 546億4144万 | +0.85% |
| 07/25 | 3,505 | 3,530 | 3,480 | 3,500 | -0.99% | 11,900 | 537億2052万 | -0.62% |
| 07/22 | 3,450 | 3,555 | 3,425 | 3,535 | +2.02% | 44,000 | 542億5772万 | +0.48% |
| 07/21 | 3,450 | 3,490 | 3,420 | 3,465 | -0.29% | 29,500 | 531億8331万 | -1.42% |
| 07/20 | 3,530 | 3,535 | 3,445 | 3,475 | +0.43% | 34,500 | 533億3680万 | -1.05% |
| 07/19 | 3,425 | 3,460 | 3,415 | 3,460 | +1.02% | 10,600 | 531億657万 | -1.37% |
| 07/15 | 3,520 | 3,520 | 3,420 | 3,425 | -1.86% | 15,000 | 525億6936万 | -2.31% |
| 07/14 | 3,510 | 3,515 | 3,465 | 3,490 | -0.57% | 12,600 | 535億6703万 | -0.43% |
| 07/13 | 3,480 | 3,535 | 3,455 | 3,510 | +1.89% | 11,200 | 538億7400万 | +0.23% |
| 07/12 | 3,565 | 3,565 | 3,425 | 3,445 | -3.23% | 16,100 | 528億7634万 | -1.54% |
| 07/11 | 3,550 | 3,600 | 3,540 | 3,560 | +0.28% | 15,200 | 546億4144万 | +1.86% |
| 07/08 | 3,550 | 3,605 | 3,545 | 3,550 | +0.57% | 30,100 | 544億8795万 | +1.84% |
| 07/07 | 3,480 | 3,535 | 3,475 | 3,530 | +1.29% | 22,300 | 541億8098万 | +1.58% |
| 07/06 | 3,525 | 3,525 | 3,455 | 3,485 | -2.11% | 21,200 | 534億9028万 | +0.61% |
| 07/05 | 3,595 | 3,650 | 3,535 | 3,560 | -0.97% | 28,800 | 546億4144万 | +3.01% |
| 07/04 | 3,620 | 3,650 | 3,575 | 3,595 | +1.27% | 47,900 | 551億7864万 | +4.48% |
| 07/01 | 3,550 | 3,620 | 3,510 | 3,550 | +0.28% | 43,400 | 544億8795万 | +3.68% |
| 06/30 | 3,555 | 3,575 | 3,515 | 3,540 | -0.42% | 44,800 | 543億3446万 | +4.06% |
| 06/29 | 3,640 | 3,640 | 3,515 | 3,555 | -2.74% | 74,100 | 545億6469万 | +5.21% |
| 06/28 | 3,575 | 3,665 | 3,575 | 3,655 | +2.24% | 42,800 | 560億9957万 | +9.04% |
| 06/27 | 3,610 | 3,610 | 3,555 | 3,575 | +1.13% | 26,400 | 548億7167万 | +7.58% |
| 06/24 | 3,575 | 3,580 | 3,515 | 3,535 | -1.26% | 24,700 | 542億5772万 | +7.22% |
| 06/23 | 3,635 | 3,660 | 3,580 | 3,580 | -1.65% | 42,500 | 549億4841万 | +9.45% |
| 06/22 | 3,675 | 3,675 | 3,590 | 3,640 | +5.05% | 61,600 | 558億6934万 | +12.31% |
| 06/21 | 3,415 | 3,505 | 3,400 | 3,465 | +2.67% | 34,800 | 531億8331万 | +7.94% |
| 06/20 | 3,490 | 3,520 | 3,375 | 3,375 | -0.88% | 43,000 | 518億193万 | +5.9% |
| 06/17 | 3,430 | 3,435 | 3,390 | 3,405 | -1.3% | 52,600 | 522億6239万 | +7.51% |
| 06/16 | 3,455 | 3,490 | 3,445 | 3,450 | +1.77% | 28,600 | 529億5308万 | +9.77% |
| 06/15 | 3,380 | 3,430 | 3,375 | 3,390 | +0.44% | 44,900 | 520億3216万 | +8.72% |
| 06/14 | 3,355 | 3,410 | 3,315 | 3,375 | -0.74% | 38,300 | 518億193万 | +8.87% |
| 06/13 | 3,375 | 3,420 | 3,355 | 3,400 | -0.29% | 34,700 | 521億8564万 | +10.25% |
| 06/10 | 3,400 | 3,470 | 3,365 | 3,410 | -0.44% | 41,100 | 523億3913万 | +11.26% |
| 06/09 | 3,435 | 3,475 | 3,385 | 3,425 | -0.29% | 35,400 | 525億6936万 | +12.41% |
| 06/08 | 3,360 | 3,445 | 3,360 | 3,435 | +3% | 32,900 | 527億2285万 | +13.37% |
| 06/07 | 3,345 | 3,365 | 3,320 | 3,335 | +0.3% | 20,900 | 511億8798万 | +10.72% |
| 06/06 | 3,275 | 3,335 | 3,240 | 3,325 | +1.53% | 31,600 | 510億3449万 | +10.94% |
| 06/03 | 3,225 | 3,290 | 3,225 | 3,275 | +0.46% | 24,900 | 502億6705万 | +9.86% |
| 06/02 | 3,285 | 3,285 | 3,210 | 3,260 | -0.76% | 26,600 | 500億3682万 | +9.84% |
| 06/01 | 3,205 | 3,285 | 3,200 | 3,285 | +2.66% | 47,400 | 504億2054万 | +11.17% |
| 05/31 | 3,150 | 3,200 | 3,100 | 3,200 | +1.43% | 289,000 | 491億1590万 | +8.7% |
| 05/30 | 3,110 | 3,180 | 3,080 | 3,155 | +4.64% | 146,500 | 484億2521万 | +7.53% |
| 05/27 | 2,972 | 3,040 | 2,972 | 3,015 | +2.31% | 60,400 | 462億7639万 | +3.04% |
| 05/26 | 2,888 | 2,973 | 2,888 | 2,947 | +2.04% | 50,500 | 452億3267万 | +0.96% |
| 05/25 | 2,898 | 2,905 | 2,860 | 2,888 | -1.03% | 34,500 | 443億2710万 | -0.99% |
| 05/24 | 2,926 | 2,949 | 2,905 | 2,918 | -0.48% | 32,800 | 447億8756万 | 0% |
| 05/23 | 2,898 | 2,936 | 2,892 | 2,932 | +1.17% | 34,900 | 450億244万 | +0.48% |
| 05/20 | 2,865 | 2,915 | 2,808 | 2,898 | +2.95% | 46,700 | 444億8059万 | -0.62% |
| 05/19 | 2,783 | 2,822 | 2,765 | 2,815 | -2.36% | 37,600 | 432億664万 | -3.63% |
| 05/18 | 2,894 | 2,898 | 2,830 | 2,883 | +0.17% | 26,000 | 442億5035万 | -1.67% |
| 05/17 | 2,872 | 2,925 | 2,830 | 2,878 | +0.28% | 40,200 | 441億7361万 | -2.04% |
| 05/16 | 2,859 | 2,910 | 2,839 | 2,870 | +1.92% | 65,700 | 440億5082万 | -2.55% |
| 05/13 | 2,779 | 2,859 | 2,715 | 2,816 | -0.46% | 76,400 | 432億2199万 | -4.64% |
| 05/12 | 2,879 | 2,890 | 2,805 | 2,829 | -3.41% | 72,900 | 434億2152万 | -4.52% |
| 05/11 | 16:00 2022年9月期第2四半期決算短信〔日本基準〕(連結) |
| 05/11 | 2,938 | 2,976 | 2,921 | 2,929 | -1.25% | 28,800 | 449億5640万 | -1.48% |
| 05/10 | 2,942 | 2,978 | 2,900 | 2,966 | +0.82% | 27,200 | 455億2430万 | -0.5% |
| 05/09 | 2,969 | 2,975 | 2,917 | 2,942 | -0.81% | 31,100 | 451億5593万 | -1.61% |
| 05/06 | 2,950 | 2,989 | 2,922 | 2,966 | -1.13% | 35,900 | 455億2430万 | -1.2% |
| 05/02 | 2,930 | 3,015 | 2,930 | 3,000 | +0.67% | 25,100 | 460億4616万 | -0.46% |
| 04/28 | 2,930 | 2,992 | 2,930 | 2,980 | +1.26% | 38,400 | 457億3918万 | -1.42% |
| 04/27 | 2,877 | 2,955 | 2,857 | 2,943 | -0.1% | 115,000 | 451億7128万 | -2.97% |
| 04/26 | 2,934 | 2,977 | 2,911 | 2,946 | +0.44% | 38,300 | 452億1732万 | -3.28% |
| 04/25 | 2,913 | 2,962 | 2,893 | 2,933 | -0.14% | 37,100 | 450億1779万 | -4.18% |
| 04/22 | 2,950 | 2,972 | 2,937 | 2,937 | -2.26% | 31,000 | 450億7919万 | -4.46% |
| 04/21 | 2,976 | 3,020 | 2,970 | 3,005 | +1.42% | 23,500 | 461億2290万 | -2.69% |
| 04/20 | 2,990 | 2,991 | 2,945 | 2,963 | +0.65% | 33,000 | 454億7825万 | -4.2% |
| 04/19 | 2,880 | 2,952 | 2,858 | 2,944 | +3.01% | 31,400 | 451億8663万 | -5.03% |
| 04/18 | 2,879 | 2,879 | 2,802 | 2,858 | -1.35% | 32,700 | 438億6664万 | -7.95% |
| 04/15 | 2,895 | 2,923 | 2,862 | 2,897 | -0.03% | 21,100 | 444億6524万 | -6.85% |
| 04/14 | 2,911 | 2,922 | 2,883 | 2,898 | -0.48% | 20,500 | 444億8059万 | -6.97% |
| 04/13 | 2,901 | 2,950 | 2,883 | 2,912 | +0.69% | 33,300 | 446億9547万 | -6.49% |
| 04/12 | 2,986 | 2,986 | 2,865 | 2,892 | -4.71% | 62,900 | 443億8849万 | -6.95% |
| 04/11 | 3,050 | 3,100 | 3,025 | 3,035 | -1.3% | 32,400 | 465億8336万 | -2.32% |
| 04/08 | 3,070 | 3,085 | 3,030 | 3,075 | +1.15% | 45,800 | 471億9731万 | -0.97% |
| 04/07 | 3,005 | 3,065 | 3,000 | 3,040 | -0.49% | 38,400 | 466億6010万 | -2% |
| 04/06 | 3,045 | 3,080 | 2,990 | 3,055 | -0.65% | 48,500 | 468億9033万 | -1.45% |
| 04/05 | 3,105 | 3,105 | 3,025 | 3,075 | +0.33% | 30,800 | 471億9731万 | -0.81% |
| 04/04 | 3,070 | 3,075 | 3,030 | 3,065 | -0.33% | 24,500 | 470億4382万 | -1% |
| 04/01 | 3,105 | 3,115 | 3,060 | 3,075 | -1.28% | 20,200 | 471億9731万 | -0.55% |
| 03/31 | 3,175 | 3,185 | 3,105 | 3,115 | -2.66% | 22,400 | 478億1126万 | +1.04% |
| 03/30 | 3,225 | 3,270 | 3,185 | 3,200 | -1.39% | 26,500 | 491億1590万 | +4.07% |
| 03/29 | 3,295 | 3,295 | 3,220 | 3,245 | -0.15% | 36,100 | 498億659万 | +5.87% |
| 03/28 | 3,285 | 3,285 | 3,200 | 3,250 | +0.15% | 20,400 | 498億8334万 | +6.49% |
| 03/25 | 3,245 | 3,270 | 3,180 | 3,245 | +1.09% | 30,900 | 498億659万 | +6.71% |
| 03/24 | 3,245 | 3,245 | 3,135 | 3,210 | -2.13% | 42,300 | 492億6939万 | +5.8% |
| 03/23 | 3,310 | 3,325 | 3,280 | 3,280 | -0.91% | 26,200 | 503億4380万 | +8.43% |
| 03/22 | 3,325 | 3,325 | 3,280 | 3,310 | +1.53% | 37,500 | 508億426万 | +9.82% |
| 03/18 | 3,225 | 3,290 | 3,225 | 3,260 | -0.76% | 34,800 | 500億3682万 | +8.45% |
| 03/17 | 3,255 | 3,295 | 3,220 | 3,285 | +4.45% | 42,300 | 504億2054万 | +9.57% |
| 03/16 | 3,160 | 3,170 | 3,115 | 3,145 | +0.64% | 27,600 | 482億7172万 | +5.29% |
| 03/15 | 3,075 | 3,155 | 3,070 | 3,125 | +1.79% | 37,800 | 479億6475万 | +4.94% |
| 03/14 | 3,000 | 3,095 | 2,970 | 3,070 | +2.57% | 37,100 | 471億2057万 | +3.33% |
| 03/11 | 2,981 | 3,015 | 2,980 | 2,993 | -1.22% | 43,800 | 459億3871万 | +0.84% |
| 03/10 | 2,962 | 3,030 | 2,932 | 3,030 | +5.87% | 43,800 | 465億662万 | +2.02% |
| 03/09 | 2,788 | 2,908 | 2,788 | 2,862 | +3.17% | 53,000 | 439億2803万 | -3.54% |
| 03/08 | 2,809 | 2,809 | 2,744 | 2,774 | -3.11% | 81,300 | 425億7734万 | -6.76% |
| 03/07 | 2,929 | 2,929 | 2,812 | 2,863 | -3.73% | 59,500 | 439億4338万 | -4.12% |
| 03/04 | 3,010 | 3,010 | 2,941 | 2,974 | -0.87% | 32,600 | 456億4709万 | -0.54% |
| 03/03 | 3,005 | 3,045 | 3,000 | 3,000 | -0.17% | 23,700 | 460億4616万 | +0.2% |
| 03/02 | 3,015 | 3,020 | 2,972 | 3,005 | -0.99% | 37,100 | 461億2290万 | +0.3% |
