2022 |
03/11 | 413 | 421 | 403 | 415 | -0.48% | 10,100 | 26億2670万 | -9.19% |
03/10 | 419 | 433 | 414 | 417 | +0.24% | 10,800 | 26億3935万 | -8.95% |
03/09 | 440 | 448 | 415 | 416 | -4.37% | 9,200 | 26億3303万 | -9.37% |
03/08 | 452 | 456 | 433 | 435 | -3.76% | 16,300 | 27億5328万 | -5.23% |
03/07 | 452 | 466 | 452 | 452 | -1.53% | 6,200 | 28億6088万 | -1.53% |
03/04 | 480 | 480 | 455 | 459 | -4.77% | 14,600 | 29億519万 | +0.22% |
03/03 | 487 | 495 | 481 | 482 | +1.05% | 5,800 | 30億5077万 | +5.24% |
03/02 | 486 | 487 | 477 | 477 | -2.05% | 6,200 | 30億1912万 | +4.61% |
03/01 | 477 | 488 | 477 | 487 | +3.18% | 7,800 | 30億8241万 | +6.8% |
02/28 | 462 | 479 | 452 | 472 | +1.94% | 9,900 | 29億8747万 | +3.96% |
02/25 | 452 | 463 | 433 | 463 | +6.19% | 20,100 | 29億3051万 | +1.98% |
02/24 | 459 | 466 | 426 | 436 | -5.01% | 18,100 | 27億5961万 | -3.75% |
02/22 | 448 | 462 | 448 | 459 | +1.1% | 7,400 | 29億519万 | +1.1% |
02/21 | 461 | 466 | 453 | 454 | -2.99% | 11,900 | 28億7354万 | +0.22% |
02/18 | 458 | 468 | 449 | 468 | +2.18% | 8,800 | 29億6215万 | +3.08% |
02/17 | 458 | 478 | 457 | 458 | -0.65% | 9,300 | 28億9886万 | +0.66% |
02/16 | 470 | 480 | 460 | 461 | -1.91% | 8,600 | 29億1785万 | +1.1% |
02/15 | 470 | 482 | 463 | 470 | 0% | 7,400 | 29億7481万 | +2.84% |
02/14 | 476 | 485 | 465 | 470 | -3.09% | 7,100 | 29億7481万 | +2.84% |
02/10 | 479 | 491 | 477 | 485 | +1.25% | 12,200 | 30億6975万 | +5.9% |
02/09 | 456 | 483 | 456 | 479 | +5.04% | 12,600 | 30億3178万 | +4.59% |
02/08 | 461 | 469 | 456 | 456 | -1.08% | 6,200 | 28億8620万 | -0.65% |
02/07 | 452 | 467 | 443 | 461 | +3.83% | 8,800 | 29億1785万 | 0% |
02/04 | 440 | 444 | 433 | 444 | -0.22% | 6,100 | 28億1025万 | -3.9% |
02/03 | 458 | 458 | 443 | 445 | -1.98% | 10,400 | 28億1658万 | -4.09% |
02/02 | 463 | 463 | 450 | 454 | +2.95% | 4,100 | 28億7354万 | -2.37% |
02/01 | 438 | 456 | 430 | 441 | +6.52% | 16,200 | 27億9126万 | -5.77% |
01/31 | 416 | 437 | 414 | 414 | -2.36% | 12,400 | 26億2037万 | -12.1% |
01/28 | 428 | 434 | 401 | 424 | -0.93% | 24,600 | 26億8366万 | -10.74% |
01/27 | 437 | 448 | 428 | 428 | -4.89% | 14,600 | 27億898万 | -10.46% |
01/26 | 437 | 465 | 437 | 450 | +2.04% | 7,800 | 28億4823万 | -6.64% |
01/25 | 485 | 485 | 441 | 441 | -6.57% | 8,600 | 27億9126万 | -9.07% |
01/24 | 456 | 472 | 450 | 472 | +3.74% | 6,400 | 29億8747万 | -3.48% |
01/21 | 455 | 455 | 445 | 455 | +0.44% | 4,500 | 28億7987万 | -7.33% |
01/20 | 439 | 458 | 439 | 453 | +3.66% | 9,500 | 28億6721万 | -8.3% |
01/19 | 459 | 462 | 436 | 437 | -5.41% | 32,200 | 27億6594万 | -12.25% |
01/18 | 450 | 471 | 445 | 462 | +2.67% | 18,700 | 29億2418万 | -8.15% |
01/17 | 455 | 468 | 450 | 450 | -2.39% | 13,600 | 28億4823万 | -11.07% |
01/14 | 470 | 482 | 454 | 461 | -6.49% | 29,400 | 29億1785万 | -9.78% |
01/13 | (IR情報)15:00 2022年5月期第2四半期決算補足説明資料 |
01/13 | (IR情報)15:00 2022年5月期第2四半期決算短信〔日本基準〕(連結) |
01/13 | 482 | 500 | 482 | 493 | +1.44% | 7,700 | 31億2039万 | -4.46% |
01/12 | 496 | 499 | 486 | 486 | -0.82% | 11,900 | 30億7608万 | -6.18% |
01/11 | 485 | 493 | 476 | 490 | +1.03% | 6,000 | 31億140万 | -5.95% |
01/11 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 50,600株(0.79%)-0.1% |
01/07 | 472 | 488 | 468 | 485 | +1.46% | 12,300 | 30億6975万 | -7.09% |
01/06 | 491 | 491 | 476 | 478 | -4.02% | 30,800 | 30億2545万 | -8.95% |
01/05 | 507 | 513 | 490 | 498 | -1.97% | 24,900 | 31億5204万 | -5.5% |
01/04 | 506 | 514 | 504 | 508 | +1.2% | 11,000 | 32億1533万 | -4.15% |
2021 |
12/30 | 489 | 502 | 489 | 502 | +2.66% | 14,400 | 31億7735万 | -5.82% |
12/29 | 486 | 495 | 483 | 489 | +1.88% | 27,600 | 30億9507万 | -8.94% |
12/29 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 56,600株(0.89%)-0.09% |
12/28 | 487 | 495 | 480 | 480 | -0.62% | 34,800 | 30億3811万 | -11.28% |
12/27 | 508 | 508 | 480 | 483 | -5.48% | 39,200 | 30億5710万 | -11.54% |
12/24 | 525 | 525 | 504 | 511 | -0.39% | 29,600 | 32億3432万 | -7.43% |
12/23 | 518 | 519 | 507 | 513 | -0.97% | 15,900 | 32億4698万 | -7.9% |
12/22 | 519 | 522 | 512 | 518 | 0% | 14,700 | 32億7862万 | -7.99% |
12/21 | 512 | 522 | 505 | 518 | +1.37% | 18,900 | 32億7862万 | -8.96% |
12/20 | 534 | 534 | 511 | 511 | -5.02% | 16,100 | 32億3432万 | -11.13% |
12/17 | 530 | 539 | 525 | 538 | +0.94% | 11,600 | 34億521万 | -7.4% |
12/16 | 535 | 535 | 521 | 533 | +1.14% | 14,600 | 33億7357万 | -9.04% |
12/15 | 521 | 531 | 519 | 527 | +0.76% | 13,200 | 33億3559万 | -10.98% |
12/14 | 537 | 537 | 516 | 523 | -3.86% | 20,900 | 33億1027万 | -12.54% |
12/13 | 566 | 566 | 537 | 544 | -3.37% | 11,700 | 34億4319万 | -10.08% |
12/10 | 575 | 575 | 554 | 563 | +0.9% | 5,100 | 35億6345万 | -8.01% |
12/09 | 574 | 574 | 558 | 558 | -2.79% | 8,700 | 35億3180万 | -9.71% |
12/08 | 581 | 581 | 571 | 574 | -0.35% | 6,000 | 36億3307万 | -8.16% |
12/07 | 545 | 576 | 545 | 576 | +5.69% | 14,600 | 36億4573万 | -8.57% |
12/06 | 550 | 557 | 539 | 545 | -3.2% | 20,000 | 34億4952万 | -14.31% |
12/03 | 531 | 573 | 514 | 563 | +10.18% | 26,500 | 35億6345万 | -12.31% |
12/02 | 540 | 547 | 511 | 511 | -7.09% | 43,100 | 32億3432万 | -21.14% |
12/01 | 546 | 554 | 526 | 550 | -0.18% | 40,800 | 34億8117万 | -16.03% |
11/30 | 575 | 575 | 551 | 551 | -1.78% | 15,000 | 34億8749万 | -16.64% |
11/29 | 554 | 588 | 554 | 561 | -3.94% | 21,000 | 35億5079万 | -15.77% |
11/26 | 605 | 605 | 576 | 584 | -3.47% | 20,100 | 36億9636万 | -12.97% |
11/25 | 615 | 618 | 597 | 605 | +1.68% | 19,700 | 38億2928万 | -10.64% |
11/24 | 599 | 610 | 588 | 595 | -1.16% | 23,800 | 37億6599万 | -12.63% |
11/22 | (IR情報)15:00 事業計画及び成長可能性に関する事項 |
11/22 | 601 | 619 | 593 | 602 | -3.06% | 35,500 | 38億1029万 | -12.24% |
11/19 | 646 | 646 | 610 | 621 | -3.72% | 53,200 | 39億3055万 | -10.13% |
11/18 | 654 | 654 | 643 | 645 | -1.23% | 16,400 | 40億8246万 | -7.33% |
11/17 | 670 | 670 | 651 | 653 | -1.95% | 13,100 | 41億3309万 | -6.58% |
11/16 | 670 | 675 | 662 | 666 | -0.15% | 22,600 | 42億1538万 | -5.13% |
11/15 | 671 | 679 | 663 | 667 | -0.45% | 14,200 | 42億2170万 | -5.52% |
11/12 | 674 | 685 | 668 | 670 | -0.45% | 10,000 | 42億4069万 | -5.5% |
11/12 | (空売り報告)モルガン・スタンレーMUFG証券 31,100株(0.49%)-0.08%義務消失 |
11/11 | 676 | 678 | 665 | 673 | -1.03% | 12,200 | 42億5968万 | -5.34% |
11/10 | 677 | 688 | 676 | 680 | +0.44% | 10,800 | 43億399万 | -4.63% |
11/09 | 696 | 696 | 669 | 677 | -3.15% | 34,100 | 42億8500万 | -5.45% |
11/08 | 722 | 722 | 698 | 699 | -2.37% | 11,900 | 44億2425万 | -3.05% |
11/05 | 716 | 725 | 712 | 716 | +0.14% | 18,300 | 45億3185万 | -1.38% |
11/05 | (空売り報告)モルガン・スタンレーMUFG証券 36,600株(0.57%)-0.12% |
11/04 | 715 | 725 | 712 | 715 | 0% | 12,500 | 45億2552万 | -2.32% |
11/02 | 722 | 727 | 715 | 715 | -0.97% | 21,400 | 45億2552万 | -3.25% |
11/01 | 734 | 740 | 713 | 722 | +1.4% | 20,200 | 45億6982万 | -2.7% |
10/29 | 704 | 712 | 689 | 712 | +0.56% | 18,800 | 45億653万 | -4.56% |
10/28 | 700 | 710 | 691 | 708 | +1% | 14,900 | 44億8121万 | -5.6% |
10/27 | 705 | 706 | 690 | 701 | +0.29% | 22,300 | 44億3690万 | -6.91% |
10/26 | 686 | 702 | 686 | 699 | +1.9% | 11,200 | 44億2425万 | -7.42% |
10/25 | 688 | 690 | 677 | 686 | +1.18% | 9,700 | 43億4196万 | -9.62% |
10/22 | 685 | 690 | 673 | 678 | -2.31% | 33,600 | 42億9133万 | -11.14% |
10/21 | 707 | 712 | 690 | 694 | -2.94% | 37,200 | 43億9260万 | -9.64% |
10/20 | 722 | 726 | 700 | 715 | -0.97% | 30,400 | 45億2552万 | -7.5% |
10/20 | (空売り報告)モルガン・スタンレーMUFG証券 44,200株(0.69%)-0.1% |
10/19 | 710 | 731 | 708 | 722 | +1.69% | 25,300 | 45億6982万 | -7.2% |
10/18 | (IR情報)15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
10/18 | 734 | 734 | 710 | 710 | -1.25% | 20,100 | 44億9387万 | -9.21% |
10/15 | 705 | 730 | 705 | 719 | -4.64% | 43,900 | 45億5083万 | -8.52% |
10/14 | (IR情報)15:00 2022年5月期第1四半期決算補足説明資料 |
10/14 | (IR情報)15:00 2022年5月期第1四半期決算短信〔日本基準〕(連結) |
10/14 | 720 | 754 | 710 | 754 | +5.31% | 36,800 | 47億7236万 | -4.44% |
10/08 | (空売り報告)MERRILL LYNCH INTERNATIONAL 30,300株(0.47%)-0.06%義務消失 |
10/08 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 62,500株(0.98%)+0.15% |