2022 |
12/30 | 498 | 514 | 492 | 503 | +1.62% | 172,500 | 113億1750万 | +15.37% |
12/29 | 499 | 513 | 469 | 495 | -1.79% | 422,800 | 111億3750万 | +14.32% |
12/28 | 521 | 529 | 496 | 504 | -0.2% | 192,000 | 113億4000万 | +17.21% |
12/27 | 476 | 505 | 473 | 505 | +6.09% | 240,100 | 113億6250万 | +18.27% |
12/26 | 464 | 480 | 455 | 476 | +2.59% | 192,300 | 107億1000万 | +12.26% |
12/23 | 454 | 480 | 452 | 464 | +2.2% | 351,300 | 104億4000万 | +9.95% |
12/22 | 435 | 472 | 435 | 454 | +5.09% | 467,800 | 102億1500万 | +8.1% |
12/21 | 416 | 435 | 416 | 432 | +4.35% | 78,000 | 97億2000万 | +3.35% |
12/20 | 430 | 455 | 412 | 414 | -1.9% | 276,400 | 93億1500万 | -0.48% |
12/19 | 16:00 株式会社高尾の再生計画に基づく新株引受(子会社化)に関するお知らせ |
12/19 | 425 | 433 | 422 | 422 | -0.94% | 42,400 | 94億9500万 | +1.44% |
12/16 | 440 | 440 | 426 | 426 | -2.52% | 57,600 | 95億8500万 | +2.65% |
12/15 | 428 | 437 | 423 | 437 | +2.58% | 43,000 | 98億3250万 | +5.56% |
12/14 | 416 | 426 | 414 | 426 | +2.4% | 28,100 | 95億8500万 | +3.15% |
12/13 | 417 | 421 | 415 | 416 | -0.24% | 30,900 | 93億6000万 | +0.73% |
12/12 | 417 | 419 | 414 | 417 | +0.48% | 15,000 | 93億8250万 | +1.21% |
12/09 | 414 | 419 | 412 | 415 | +0.97% | 34,300 | 93億3750万 | +0.97% |
12/08 | 414 | 417 | 400 | 411 | -0.72% | 57,500 | 92億4750万 | 0% |
12/07 | 412 | 415 | 407 | 414 | -0.72% | 29,200 | 93億1500万 | +0.73% |
12/06 | 401 | 417 | 398 | 417 | +4.51% | 83,500 | 93億8250万 | +1.71% |
12/05 | 400 | 402 | 398 | 399 | 0% | 31,100 | 89億7750万 | -2.44% |
12/02 | 411 | 411 | 397 | 399 | -3.62% | 50,200 | 89億7750万 | -2.44% |
12/01 | 418 | 418 | 407 | 414 | -0.48% | 55,700 | 93億1500万 | +0.98% |
11/30 | 418 | 422 | 416 | 416 | +0.97% | 31,900 | 93億6000万 | +1.46% |
11/29 | 418 | 418 | 411 | 412 | -1.9% | 46,300 | 92億7000万 | +0.24% |
11/28 | 426 | 426 | 412 | 420 | +0.48% | 86,600 | 94億5000万 | +1.94% |
11/25 | 432 | 432 | 418 | 418 | -2.56% | 74,100 | 94億500万 | +1.21% |
11/24 | 436 | 441 | 424 | 429 | 0% | 48,400 | 96億5250万 | +3.87% |
11/22 | 426 | 440 | 421 | 429 | +3.37% | 218,800 | 96億5250万 | +3.87% |
11/21 | 422 | 422 | 410 | 415 | -1.66% | 21,000 | 93億3750万 | +0.73% |
11/18 | 415 | 423 | 414 | 422 | +1.93% | 38,200 | 94億9500万 | +2.43% |
11/17 | 405 | 414 | 405 | 414 | +1.97% | 30,600 | 93億1500万 | +0.73% |
11/16 | 401 | 406 | 399 | 406 | +1% | 55,800 | 91億3500万 | -1.22% |
11/15 | 405 | 408 | 402 | 402 | -1.23% | 29,900 | 90億4500万 | -2.19% |
11/14 | 15:00 2023年3月期第2四半期決算短信〔日本基準〕(連結) |
11/14 | 406 | 407 | 400 | 407 | +0.49% | 33,500 | 91億5750万 | -0.97% |
11/11 | 409 | 409 | 398 | 405 | +1% | 47,900 | 91億1250万 | -1.46% |
11/10 | 414 | 414 | 401 | 401 | -2.91% | 26,700 | 90億2250万 | -2.43% |
11/09 | 407 | 413 | 401 | 413 | +2.23% | 69,000 | 92億9250万 | +0.24% |
11/08 | 404 | 406 | 398 | 404 | +1.51% | 104,200 | 90億9000万 | -1.7% |
11/07 | 404 | 404 | 397 | 398 | -1% | 12,200 | 89億5500万 | -3.16% |
11/04 | 407 | 408 | 402 | 402 | -1.47% | 19,100 | 90億4500万 | -2.19% |
11/02 | 403 | 408 | 401 | 408 | +0.99% | 29,700 | 91億8000万 | -0.73% |
11/01 | 402 | 408 | 401 | 404 | +1.25% | 29,200 | 90億9000万 | -1.46% |
10/31 | 398 | 399 | 390 | 399 | +2.31% | 77,100 | 89億7750万 | -2.44% |
10/28 | 404 | 406 | 390 | 390 | -4.65% | 104,300 | 87億7500万 | -4.65% |
10/27 | 418 | 425 | 409 | 409 | -2.15% | 43,200 | 92億250万 | 0% |
10/26 | 426 | 433 | 417 | 418 | -0.71% | 30,300 | 94億500万 | +2.45% |
10/25 | 425 | 425 | 405 | 421 | -2.09% | 47,400 | 94億7250万 | +3.44% |
10/24 | 442 | 453 | 430 | 430 | -2.71% | 74,800 | 96億7500万 | +5.91% |
10/21 | 444 | 459 | 433 | 442 | -1.34% | 178,800 | 99億4500万 | +9.14% |
10/20 | 420 | 458 | 416 | 448 | +6.67% | 184,100 | 100億8000万 | +11.17% |
10/19 | 413 | 420 | 412 | 420 | +1.69% | 22,000 | 94億5000万 | +4.48% |
10/18 | 416 | 416 | 408 | 413 | +1.23% | 12,500 | 92億9250万 | +2.99% |
10/17 | 414 | 414 | 403 | 408 | -2.39% | 29,100 | 91億8000万 | +2% |
10/14 | 404 | 420 | 403 | 418 | +3.98% | 31,400 | 94億500万 | +4.5% |
10/13 | 410 | 410 | 401 | 402 | -1.95% | 17,700 | 90億4500万 | +0.75% |
10/12 | 405 | 410 | 405 | 410 | +0.49% | 4,700 | 92億2500万 | +2.76% |
10/11 | 406 | 413 | 406 | 408 | +0.49% | 20,700 | 91億8000万 | +2.51% |
10/07 | 401 | 406 | 397 | 406 | -0.25% | 15,400 | 91億3500万 | +2.01% |
10/06 | 403 | 409 | 402 | 407 | 0% | 8,400 | 91億5750万 | +2.26% |
10/05 | 408 | 411 | 397 | 407 | -0.49% | 24,800 | 91億5750万 | +2.52% |
10/04 | 399 | 409 | 399 | 409 | +2.76% | 32,000 | 92億250万 | +3.02% |
10/03 | 395 | 401 | 394 | 398 | -0.5% | 16,600 | 89億5500万 | +0.25% |
09/30 | 398 | 403 | 395 | 400 | +0.25% | 37,100 | 90億 | +0.76% |
09/29 | 391 | 399 | 390 | 399 | +1.53% | 21,600 | 89億7750万 | +0.5% |
09/28 | 385 | 393 | 378 | 393 | +2.08% | 25,400 | 88億4250万 | -1.01% |
09/27 | 385 | 394 | 385 | 385 | 0% | 16,500 | 86億6250万 | -3.27% |
09/26 | 386 | 386 | 376 | 385 | -1.03% | 41,600 | 86億6250万 | -3.51% |
09/22 | 390 | 392 | 387 | 389 | -0.77% | 16,200 | 87億5250万 | -2.51% |
09/21 | 393 | 393 | 390 | 392 | -0.51% | 15,400 | 88億2000万 | -2% |
09/20 | 395 | 400 | 394 | 394 | +0.25% | 5,600 | 88億6500万 | -1.5% |
09/16 | 396 | 396 | 392 | 393 | -1.26% | 12,100 | 88億4250万 | -1.75% |
09/15 | 400 | 401 | 394 | 398 | -0.25% | 26,400 | 89億5500万 | -0.75% |
09/14 | 400 | 403 | 397 | 399 | -0.5% | 30,900 | 89億7750万 | -0.5% |
09/13 | 402 | 406 | 400 | 401 | -0.99% | 13,800 | 90億2250万 | 0% |
09/12 | 399 | 407 | 399 | 405 | +1% | 14,900 | 91億1250万 | +0.75% |
09/09 | 397 | 404 | 396 | 401 | +0.5% | 21,600 | 90億2250万 | -0.25% |
09/08 | 403 | 403 | 399 | 399 | +0.5% | 14,300 | 89億7750万 | -0.75% |
09/07 | 397 | 405 | 395 | 397 | -0.5% | 40,800 | 89億3250万 | -1.24% |
09/06 | 397 | 406 | 397 | 399 | +0.5% | 32,300 | 89億7750万 | -0.75% |
09/05 | 16:00 株式会社高尾との民事再生支援に関するスポンサー支援契約締結のお知らせ |
09/05 | 399 | 399 | 393 | 397 | +0.51% | 7,900 | 89億3250万 | -1.49% |
09/02 | 403 | 403 | 391 | 395 | -0.25% | 27,200 | 88億8750万 | -1.99% |
09/01 | 397 | 403 | 396 | 396 | -1% | 22,900 | 89億1000万 | -1.74% |
08/31 | 402 | 402 | 399 | 400 | -0.74% | 5,700 | 90億 | -0.99% |
08/30 | 399 | 403 | 398 | 403 | +0.75% | 16,600 | 90億6750万 | -0.25% |
08/29 | 401 | 403 | 399 | 400 | -1.23% | 16,200 | 90億 | -0.74% |
08/26 | 399 | 408 | 399 | 405 | +1.5% | 22,500 | 91億1250万 | +0.25% |
08/25 | 403 | 403 | 399 | 399 | -0.99% | 17,200 | 89億7750万 | -0.99% |
08/24 | 403 | 409 | 400 | 403 | -0.25% | 37,700 | 90億6750万 | 0% |
08/23 | 409 | 409 | 402 | 404 | -1.22% | 17,800 | 90億9000万 | +0.25% |
08/22 | 402 | 409 | 400 | 409 | +1.74% | 24,800 | 92億250万 | +1.49% |
08/19 | 16:00 武内製薬株式会社の株式の取得(子会社化)に関するお知らせ |
08/19 | 399 | 403 | 399 | 402 | +0.75% | 8,500 | 90億4500万 | -0.25% |
08/18 | 397 | 401 | 394 | 399 | +0.25% | 15,700 | 89億7750万 | -0.99% |
08/17 | 399 | 403 | 397 | 398 | -0.25% | 25,100 | 89億5500万 | -1.24% |
08/16 | 401 | 402 | 395 | 399 | -0.5% | 24,200 | 89億7750万 | -0.99% |
08/15 | 409 | 409 | 397 | 401 | -1.96% | 34,200 | 90億2250万 | -0.5% |
08/12 | 15:00 2023年3月期第1四半期決算短信〔日本基準〕(連結) |
08/12 | 401 | 409 | 398 | 409 | +1.49% | 31,200 | 92億250万 | +1.49% |
08/10 | 402 | 404 | 397 | 403 | -0.49% | 28,900 | 90億6750万 | 0% |
08/09 | 411 | 411 | 401 | 405 | -2.17% | 7,500 | 91億1250万 | +0.25% |
08/08 | 406 | 414 | 399 | 414 | +2.22% | 53,500 | 93億1500万 | +2.48% |
08/05 | 413 | 413 | 402 | 405 | -1.22% | 19,700 | 91億1250万 | +0.25% |