2023 |
12/04 | 840 | 840 | 810 | 840 | +0.6% | 5,200 | 117億535万 | -0.83% |
12/01 | 835 | 835 | 835 | 835 | 0% | 400 | 116億3567万 | -1.53% |
11/30 | 827 | 835 | 827 | 835 | +0.85% | 5,000 | 116億3567万 | -1.65% |
11/29 | 829 | 830 | 828 | 828 | +0.36% | 800 | 115億3813万 | -2.59% |
11/28 | 832 | 832 | 825 | 825 | -0.84% | 700 | 114億9633万 | -3.28% |
11/27 | 850 | 850 | 810 | 832 | -0.24% | 14,700 | 115億9387万 | -2.69% |
11/24 | 835 | 838 | 834 | 834 | +0.48% | 2,600 | 116億2174万 | -2.68% |
11/22 | 828 | 830 | 828 | 830 | +0.48% | 600 | 115億6600万 | -3.49% |
11/21 | 820 | 826 | 820 | 826 | +1.1% | 1,800 | 115億1026万 | -4.18% |
11/20 | 828 | 828 | 817 | 817 | -0.24% | 2,800 | 113億8485万 | -5.44% |
11/17 | 802 | 819 | 802 | 819 | -0.49% | 3,900 | 114億1272万 | -5.43% |
11/16 | 814 | 823 | 801 | 823 | +1.11% | 2,100 | 114億6846万 | -5.29% |
11/15 | (IR情報)10:00 自己株式立会外買付取引(TosTNet-3)による自己株式の取得結果および取得終了に関するお知らせ |
11/15 | 835 | 835 | 791 | 814 | -1.93% | 9,700 | 113億4304万 | -6.54% |
11/14 | (IR情報)16:10 自己株式の取得及び自己株式立会外買付取引(TosTNet-3)による自己株式の買付けに関するお知らせ |
11/14 | 850 | 850 | 820 | 830 | -2.01% | 3,400 | 115億6600万 | -4.93% |
11/13 | 858 | 858 | 847 | 847 | -1.28% | 1,800 | 118億289万 | -3.09% |
11/10 | 860 | 861 | 858 | 858 | -1.04% | 2,900 | 119億5618万 | -1.72% |
11/09 | 864 | 868 | 864 | 867 | -1.03% | 700 | 120億8159万 | -0.8% |
11/07 | 860 | 876 | 860 | 876 | +1.74% | 2,000 | 122億701万 | +0.11% |
11/06 | 863 | 866 | 861 | 861 | -0.23% | 1,900 | 119億9798万 | -1.71% |
11/02 | 886 | 886 | 863 | 863 | -0.92% | 3,900 | 120億2585万 | -1.6% |
11/01 | 890 | 890 | 841 | 871 | -3.76% | 12,900 | 121億3733万 | -0.8% |
10/31 | (IR情報)15:10 2024年3月期第2四半期決算短信[日本基準](連結) |
10/31 | 890 | 905 | 885 | 905 | +0.56% | 2,700 | 126億1112万 | +2.84% |
10/30 | 880 | 900 | 880 | 900 | +2.39% | 3,100 | 125億4145万 | +2.27% |
10/27 | 870 | 879 | 870 | 879 | +1.62% | 300 | 122億4881万 | -0.11% |
10/26 | 860 | 865 | 860 | 865 | +0.93% | 1,500 | 120億5372万 | -1.93% |
10/25 | 857 | 857 | 830 | 857 | +0.12% | 3,400 | 119億4224万 | -2.94% |
10/24 | 862 | 865 | 834 | 856 | -1.72% | 5,900 | 119億2831万 | -3.28% |
10/23 | 884 | 884 | 871 | 871 | -1.91% | 1,300 | 121億3733万 | -1.8% |
10/20 | 888 | 888 | 888 | 888 | -0.11% | 100 | 123億7423万 | +0.11% |
10/19 | 880 | 889 | 880 | 889 | +0.91% | 800 | 123億8816万 | +0.23% |
10/18 | 897 | 897 | 881 | 881 | -1.78% | 700 | 122億7668万 | -0.68% |
10/17 | 899 | 899 | 888 | 897 | +1.36% | 1,600 | 124億9964万 | +1.24% |
10/16 | (IR情報)15:10 Access Professional Singapore Pte.Ltd.の株式取得(子会社化)に関するお知らせ |
10/16 | 879 | 890 | 878 | 885 | +0.45% | 3,200 | 123億3242万 | 0% |
10/13 | 881 | 881 | 875 | 881 | +0.69% | 1,000 | 122億7668万 | -0.45% |
10/12 | 883 | 884 | 874 | 875 | +0.11% | 2,800 | 121億9307万 | -1.13% |
10/11 | 895 | 895 | 871 | 874 | -0.68% | 2,600 | 121億7914万 | -1.24% |
10/10 | 883 | 883 | 871 | 880 | +2.68% | 1,400 | 122億6275万 | -0.56% |
10/06 | 860 | 878 | 857 | 857 | +0.23% | 1,400 | 119億4224万 | -3.16% |
10/05 | 836 | 855 | 836 | 855 | +3.01% | 6,600 | 119億1437万 | -3.39% |
10/04 | 848 | 850 | 826 | 830 | -5.47% | 22,500 | 115億6600万 | -6.32% |
10/03 | 901 | 902 | 877 | 878 | -3.09% | 7,700 | 122億3488万 | -1.01% |
10/02 | 899 | 920 | 894 | 906 | +0.78% | 4,500 | 126億2506万 | +2.14% |
09/29 | 878 | 899 | 878 | 899 | +2.39% | 2,200 | 125億2751万 | +1.47% |
09/28 | 907 | 907 | 874 | 878 | -2.88% | 5,500 | 122億3488万 | -0.79% |
09/27 | 910 | 910 | 899 | 904 | -0.77% | 2,700 | 125億9719万 | +2.15% |
09/26 | 911 | 912 | 907 | 911 | +0.55% | 3,100 | 126億9473万 | +3.29% |
09/25 | 909 | 926 | 906 | 906 | 0% | 4,700 | 126億2506万 | +2.95% |
09/22 | 912 | 918 | 906 | 906 | -0.44% | 3,800 | 126億2506万 | +3.19% |
09/21 | 913 | 922 | 907 | 910 | -0.22% | 6,200 | 126億8080万 | +3.88% |
09/20 | 898 | 917 | 897 | 912 | +1.67% | 12,000 | 127億867万 | +4.23% |
09/19 | 898 | 898 | 894 | 897 | +0.11% | 2,800 | 124億9964万 | +2.63% |
09/15 | 895 | 900 | 888 | 896 | +0.9% | 7,300 | 124億8571万 | +2.63% |
09/14 | 889 | 889 | 883 | 888 | +0.68% | 1,600 | 123億7423万 | +1.83% |
09/13 | 881 | 889 | 878 | 882 | +0.11% | 5,800 | 122億9062万 | +1.38% |
09/12 | 871 | 881 | 870 | 881 | +1.15% | 3,200 | 122億7668万 | +1.38% |
09/11 | 870 | 875 | 869 | 871 | 0% | 1,600 | 121億3733万 | +0.46% |
09/08 | 874 | 874 | 871 | 871 | -0.68% | 1,200 | 121億3733万 | +0.58% |
09/07 | 875 | 881 | 875 | 877 | +0.23% | 1,700 | 122億2094万 | +1.27% |
09/06 | 874 | 888 | 871 | 875 | -0.23% | 4,600 | 121億9307万 | +1.16% |
09/05 | 883 | 883 | 862 | 877 | -0.68% | 5,700 | 122億2094万 | +1.74% |
09/04 | 879 | 887 | 870 | 883 | +1.38% | 4,200 | 123億455万 | +2.79% |
09/01 | 865 | 884 | 856 | 871 | +1.28% | 3,000 | 121億3733万 | +1.75% |
08/31 | 870 | 870 | 854 | 860 | -1.15% | 4,100 | 119億8405万 | +0.58% |
08/30 | 861 | 872 | 851 | 870 | +0.46% | 2,900 | 121億2340万 | +1.99% |
08/29 | 873 | 873 | 866 | 866 | -0.92% | 2,500 | 120億6766万 | +1.64% |
08/28 | 884 | 884 | 874 | 874 | -1.13% | 1,000 | 121億7914万 | +2.7% |
08/25 | 882 | 884 | 882 | 884 | +0.23% | 1,900 | 123億1849万 | +4% |
08/24 | 860 | 883 | 860 | 882 | +2.68% | 6,400 | 122億9062万 | +4.01% |
08/23 | 851 | 859 | 851 | 859 | +1.18% | 1,900 | 119億7011万 | +1.54% |
08/22 | 843 | 849 | 843 | 849 | +0.83% | 700 | 118億3076万 | +0.24% |
08/21 | 858 | 858 | 840 | 842 | -1.98% | 5,100 | 117億3322万 | -0.82% |
08/18 | 860 | 864 | 850 | 859 | +0.23% | 2,600 | 119億7011万 | +0.94% |
08/17 | 875 | 875 | 853 | 857 | -2.83% | 11,000 | 119億4224万 | +0.71% |
08/16 | 900 | 901 | 879 | 882 | -2% | 4,800 | 122億9062万 | +3.64% |
08/15 | 888 | 919 | 881 | 900 | +2.39% | 7,800 | 125億4145万 | +6.01% |
08/14 | 860 | 879 | 859 | 879 | +2.93% | 7,300 | 122億4881万 | +3.78% |
08/10 | 850 | 854 | 848 | 854 | +0.95% | 2,900 | 119億44万 | +1.07% |
08/09 | 858 | 858 | 846 | 846 | -0.47% | 3,600 | 117億8896万 | +0.12% |
08/08 | 840 | 850 | 835 | 850 | +0.83% | 2,200 | 118億4470万 | +0.59% |
08/07 | 836 | 849 | 836 | 843 | +0.72% | 3,000 | 117億4715万 | -0.12% |
08/04 | 876 | 876 | 836 | 837 | -4.45% | 5,500 | 116億6354万 | -0.71% |
08/03 | 850 | 877 | 842 | 876 | +3.55% | 10,300 | 122億701万 | +4.16% |
08/02 | 816 | 846 | 816 | 846 | +3.68% | 6,000 | 117億8896万 | +1.2% |
08/01 | 802 | 817 | 802 | 816 | +2.26% | 8,600 | 113億7091万 | -2.04% |
07/31 | (IR情報)15:10 2024年3月期第1四半期決算短信[日本基準](連結) |
07/31 | 813 | 813 | 795 | 798 | -1.24% | 9,600 | 111億2008万 | -4.09% |
07/28 | 832 | 832 | 796 | 808 | -2.42% | 16,300 | 112億5943万 | -2.77% |
07/27 | 828 | 835 | 827 | 828 | 0% | 4,800 | 115億3813万 | -0.12% |
07/26 | 828 | 830 | 820 | 828 | 0% | 1,500 | 115億3813万 | +0.12% |
07/25 | 849 | 850 | 816 | 828 | -2.01% | 8,100 | 115億3813万 | +0.49% |
07/24 | 849 | 849 | 845 | 845 | 0% | 2,000 | 117億7502万 | +2.8% |
07/21 | 843 | 845 | 833 | 845 | +1.2% | 2,600 | 117億7502万 | +3.17% |
07/20 | 826 | 844 | 826 | 835 | -1.18% | 7,000 | 116億3567万 | +2.45% |
07/19 | 900 | 908 | 840 | 845 | -4.41% | 15,500 | 117億7502万 | +4.06% |
07/18 | 964 | 964 | 864 | 884 | -2.21% | 36,100 | 123億1849万 | +9.41% |
07/14 | 895 | 977 | 888 | 904 | +1.69% | 33,500 | 125億9719万 | +12.58% |
07/13 | 868 | 889 | 865 | 889 | +3.01% | 16,700 | 123億8816万 | +11.68% |
07/12 | 852 | 864 | 848 | 863 | +2.01% | 10,600 | 120億2585万 | +9.24% |
07/11 | 834 | 847 | 828 | 846 | +0.95% | 8,800 | 117億8896万 | +7.77% |
07/10 | 836 | 838 | 822 | 838 | -0.12% | 4,700 | 116億7748万 | +7.44% |
07/07 | 842 | 845 | 838 | 839 | -0.47% | 2,900 | 116億9141万 | +8.12% |