2022 |
10/03 | 3,580 | 3,660 | 3,580 | 3,655 | +2.09% | 23,200 | 560億9957万 | -8.67% |
09/30 | 3,690 | 3,705 | 3,575 | 3,580 | -4.79% | 36,000 | 549億4841万 | -11.03% |
09/29 | 3,725 | 3,775 | 3,690 | 3,760 | -2.84% | 51,200 | 577億1118万 | -7.14% |
09/28 | 3,810 | 3,885 | 3,790 | 3,870 | +1.18% | 38,400 | 593億9954万 | -4.82% |
09/27 | 3,800 | 3,860 | 3,775 | 3,825 | +2.41% | 28,800 | 587億885万 | -6.23% |
09/26 | 3,790 | 3,815 | 3,735 | 3,735 | -4.35% | 48,800 | 573億2746万 | -8.77% |
09/22 | 3,875 | 3,915 | 3,865 | 3,905 | -0.64% | 20,900 | 599億3675万 | -5.01% |
09/21 | 3,965 | 3,965 | 3,895 | 3,930 | -2.6% | 23,700 | 603億2046万 | -4.52% |
09/20 | 4,055 | 4,100 | 4,015 | 4,035 | -0.25% | 19,000 | 619億3208万 | -2.04% |
09/16 | 4,100 | 4,100 | 4,040 | 4,045 | -1.34% | 27,900 | 620億8557万 | -1.87% |
09/15 | 4,150 | 4,150 | 4,070 | 4,100 | +0.49% | 19,300 | 629億2975万 | -0.51% |
09/14 | 4,185 | 4,185 | 4,075 | 4,080 | -4.11% | 32,100 | 626億2277万 | -0.83% |
09/13 | 4,210 | 4,300 | 4,195 | 4,255 | +2.78% | 47,000 | 653億880万 | +3.55% |
09/12 | 4,150 | 4,180 | 4,135 | 4,140 | -0.24% | 25,100 | 635億4370万 | +1.07% |
09/09 | 4,125 | 4,185 | 4,110 | 4,150 | +0.61% | 44,900 | 636億9718万 | +1.74% |
09/08 | 4,055 | 4,145 | 4,045 | 4,125 | +3.77% | 34,900 | 633億1347万 | +1.58% |
09/07 | 4,020 | 4,020 | 3,935 | 3,975 | -1.61% | 30,000 | 610億1116万 | -1.66% |
09/06 | 4,060 | 4,085 | 4,025 | 4,040 | +0.12% | 26,100 | 620億882万 | +0.3% |
09/05 | 3,985 | 4,045 | 3,975 | 4,035 | +0.88% | 25,200 | 619億3208万 | +0.55% |
09/02 | 4,080 | 4,090 | 3,975 | 4,000 | -1.96% | 27,400 | 613億9488万 | +0.03% |
09/01 | 4,100 | 4,105 | 4,035 | 4,080 | -0.61% | 27,100 | 626億2277万 | +2.36% |
08/31 | 4,155 | 4,155 | 4,100 | 4,105 | -2.26% | 19,200 | 630億649万 | +3.43% |
08/30 | 4,195 | 4,215 | 4,170 | 4,200 | +1.08% | 27,700 | 644億6462万 | +6.41% |
08/29 | 4,170 | 4,170 | 4,125 | 4,155 | -2.58% | 33,400 | 637億7393万 | +6.02% |
08/26 | 4,215 | 4,280 | 4,180 | 4,265 | +1.19% | 29,700 | 654億6229万 | +9.53% |
08/25 | 4,185 | 4,255 | 4,170 | 4,215 | +0.12% | 61,000 | 646億9485万 | +9.14% |
08/24 | 4,200 | 4,235 | 4,200 | 4,210 | +0.84% | 35,600 | 646億1811万 | +9.84% |
08/23 | 4,175 | 4,185 | 4,095 | 4,175 | -0.48% | 35,600 | 640億8090万 | +9.78% |
08/22 | 4,140 | 4,210 | 4,115 | 4,195 | -0.36% | 41,000 | 643億8788万 | +11.18% |
08/19 | 4,195 | 4,230 | 4,190 | 4,210 | +1.69% | 64,500 | 646億1811万 | +12.42% |
08/18 | 4,090 | 4,140 | 4,075 | 4,140 | +2.48% | 41,600 | 635億4370万 | +11.38% |
08/17 | 4,050 | 4,060 | 4,010 | 4,040 | +0.87% | 16,900 | 620億882万 | +9.51% |
08/16 | 4,100 | 4,100 | 4,005 | 4,005 | -2.32% | 35,800 | 614億7162万 | +9.13% |
08/15 | 4,020 | 4,100 | 4,005 | 4,100 | +1.86% | 33,700 | 629億2975万 | +12.3% |
08/12 | 3,990 | 4,030 | 3,915 | 4,025 | +2.68% | 45,800 | 617億7859万 | +10.91% |
08/10 | 3,935 | 3,935 | 3,820 | 3,920 | -0.88% | 30,700 | 601億6698万 | +8.68% |
08/09 | 4,010 | 4,075 | 3,935 | 3,955 | +0.13% | 106,800 | 607億418万 | +10.08% |
08/08 | 3,840 | 4,010 | 3,835 | 3,950 | +6.76% | 145,600 | 606億2744万 | +10.4% |
08/05 | 17:00 2022年9月期第3四半期決算短信〔日本基準〕(連結) |
08/05 | 17:00 業績予想の修正に関するお知らせ |
08/05 | 3,650 | 3,715 | 3,640 | 3,700 | 0% | 27,500 | 567億9026万 | +3.87% |
08/04 | 3,655 | 3,720 | 3,650 | 3,700 | +0.95% | 31,300 | 567億9026万 | +4.05% |
08/03 | 3,605 | 3,675 | 3,595 | 3,665 | +1.66% | 16,800 | 562億5305万 | +3.24% |
08/02 | 3,635 | 3,655 | 3,555 | 3,605 | -2.04% | 30,000 | 553億3213万 | +1.55% |
08/01 | 3,705 | 3,720 | 3,670 | 3,680 | +0.27% | 16,600 | 564億8328万 | +3.72% |
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 |
07/29 | 3,655 | 3,685 | 3,645 | 3,670 | -0.54% | 15,500 | 563億2980万 | +3.58% |
07/28 | 3,670 | 3,725 | 3,640 | 3,690 | +1.1% | 35,000 | 566億3677万 | +4.27% |
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% |