2019 |
05/21 | 3,935 | 3,965 | 3,915 | 3,915 | -1.51% | 969,500 | 1兆197億 | +2.01% |
05/20 | 3,930 | 3,980 | 3,905 | 3,975 | +1.4% | 945,700 | 1兆353億 | +3.68% |
05/17 | 3,925 | 3,975 | 3,890 | 3,920 | +2.35% | 2,011,600 | 1兆210億 | +2.4% |
05/16 | 3,780 | 3,840 | 3,770 | 3,830 | +1.46% | 951,000 | 9976億1259万 | +0.18% |
05/15 | 3,790 | 3,805 | 3,740 | 3,775 | -0.66% | 987,900 | 9832億8656万 | -1.2% |
05/14 | 3,755 | 3,815 | 3,725 | 3,800 | -0.65% | 956,200 | 9897億9839万 | -0.47% |
05/13 | 3,795 | 3,860 | 3,735 | 3,825 | +0.13% | 1,130,000 | 9963億1023万 | +0.24% |
05/10 | 3,770 | 3,885 | 3,765 | 3,820 | +1.33% | 1,498,300 | 9950億786万 | +0.18% |
05/09 | 3,850 | 3,885 | 3,760 | 3,770 | -3.08% | 1,317,900 | 9819億8420万 | -1.05% |
05/08 | 3,855 | 3,900 | 3,845 | 3,890 | -0.26% | 1,406,000 | 1兆132億 | +2.02% |
05/07 | 3,965 | 3,965 | 3,865 | 3,900 | +4.14% | 2,262,900 | 1兆158億 | +2.34% |
04/26 | 3,715 | 3,755 | 3,705 | 3,745 | +0.81% | 1,196,800 | 9754億7236万 | -1.58% |
04/25 | 3,690 | 3,715 | 3,640 | 3,715 | 0% | 1,246,600 | 9676億5817万 | -2.47% |
04/24 | 15:00 連結業績予想の修正に関するお知らせ |
04/24 | 3,745 | 3,755 | 3,705 | 3,715 | -1.2% | 702,300 | 9676億5817万 | -2.52% |
04/23 | 3,755 | 3,785 | 3,750 | 3,760 | +0.4% | 524,500 | 9793億7946万 | -1.39% |
04/22 | 3,730 | 3,745 | 3,710 | 3,745 | +0.4% | 419,600 | 9754億7236万 | -1.86% |
04/19 | 3,815 | 3,820 | 3,720 | 3,730 | -0.8% | 770,800 | 9715億6527万 | -2.36% |
04/18 | 3,845 | 3,855 | 3,740 | 3,760 | -2.34% | 968,600 | 9793億7946万 | -1.65% |
04/17 | 3,890 | 3,890 | 3,825 | 3,850 | -0.13% | 857,000 | 1兆28億 | +0.6% |
04/16 | 3,830 | 3,870 | 3,820 | 3,855 | -1.03% | 788,500 | 1兆41億 | +0.73% |
04/15 | 3,945 | 3,945 | 3,870 | 3,895 | -0.13% | 830,700 | 1兆145億 | +1.8% |
04/12 | 3,955 | 3,955 | 3,865 | 3,900 | -0.38% | 878,000 | 1兆158億 | +2.01% |
04/11 | 3,925 | 3,940 | 3,900 | 3,915 | -1.14% | 824,400 | 1兆197億 | +2.41% |
04/10 | 3,975 | 3,995 | 3,915 | 3,960 | -0.63% | 1,826,400 | 1兆314億 | +3.61% |
04/09 | 3,855 | 3,990 | 3,845 | 3,985 | +4.46% | 2,338,600 | 1兆379億 | +4.4% |
04/08 | 3,825 | 3,840 | 3,815 | 3,815 | -0.26% | 873,500 | 9937億549万 | +0.16% |
04/05 | 3,850 | 3,865 | 3,805 | 3,825 | +1.06% | 1,089,200 | 9963億1023万 | +0.47% |
04/04 | 3,800 | 3,800 | 3,750 | 3,785 | 0% | 641,000 | 9858億9130万 | -0.47% |
04/03 | 3,755 | 3,795 | 3,720 | 3,785 | +2.3% | 981,800 | 9858億9130万 | -0.45% |
04/02 | 3,800 | 3,815 | 3,695 | 3,700 | -1.46% | 1,046,500 | 9637億5107万 | -2.68% |
04/01 | 3,775 | 3,800 | 3,740 | 3,755 | +0.27% | 1,057,700 | 9780億7710万 | -1.31% |
03/29 | 3,780 | 3,785 | 3,730 | 3,745 | -0.4% | 925,300 | 9754億7236万 | -1.55% |
03/28 | 3,790 | 3,800 | 3,745 | 3,760 | -1.96% | 800,200 | 9793億7946万 | -1.13% |
03/27 | 3,825 | 3,835 | 3,785 | 3,835 | -0.13% | 653,600 | 9989億1496万 | +0.84% |
03/26 | 3,790 | 3,845 | 3,785 | 3,840 | +2.26% | 1,075,600 | 1兆2億 | +1.08% |
03/25 | 3,745 | 3,765 | 3,720 | 3,755 | -2.47% | 761,100 | 9780億7710万 | -1.05% |
03/22 | 3,830 | 3,850 | 3,775 | 3,850 | +2.26% | 1,713,500 | 1兆28億 | +1.48% |
03/20 | 3,770 | 3,775 | 3,730 | 3,765 | +0.13% | 582,900 | 9806億8183万 | -0.69% |
03/19 | 3,825 | 3,825 | 3,745 | 3,760 | -1.7% | 925,300 | 9793億7946万 | -0.84% |
03/18 | 3,855 | 3,860 | 3,810 | 3,825 | -0.52% | 582,000 | 9963億1023万 | +0.9% |
03/15 | 3,825 | 3,850 | 3,815 | 3,845 | +0.92% | 980,700 | 1兆15億 | +1.61% |
03/14 | 3,865 | 3,875 | 3,805 | 3,810 | -1.17% | 684,300 | 9924億313万 | +0.79% |
03/13 | 3,890 | 3,895 | 3,830 | 3,855 | -0.26% | 963,900 | 1兆41億 | +2.04% |
03/12 | 3,875 | 3,890 | 3,840 | 3,865 | +1.05% | 731,400 | 1兆67億 | +2.41% |
03/11 | 3,810 | 3,830 | 3,800 | 3,825 | +0.26% | 602,300 | 9963億1023万 | +1.46% |
03/08 | 3,885 | 3,895 | 3,815 | 3,815 | -2.43% | 1,080,000 | 9937億549万 | +1.35% |
03/07 | 3,880 | 3,925 | 3,860 | 3,910 | +1.03% | 1,267,400 | 1兆184億 | +4.07% |
03/06 | 3,845 | 3,880 | 3,840 | 3,870 | +0.91% | 854,500 | 1兆80億 | +3.56% |
03/05 | 3,800 | 3,840 | 3,790 | 3,835 | +1.32% | 770,600 | 9989億1496万 | +3.01% |
03/04 | 3,835 | 3,855 | 3,780 | 3,785 | +0.13% | 910,500 | 9858億9130万 | +2.08% |
03/01 | 3,750 | 3,795 | 3,745 | 3,780 | +1.75% | 810,600 | 9845億8893万 | +2.3% |
02/28 | 3,785 | 3,785 | 3,700 | 3,715 | -1.46% | 873,800 | 9676億5817万 | +0.79% |
02/27 | 3,790 | 3,815 | 3,760 | 3,770 | -0.26% | 752,400 | 9819億8420万 | +2.47% |
02/26 | 3,770 | 3,785 | 3,760 | 3,780 | +0.27% | 405,200 | 9845億8893万 | +2.97% |
02/25 | 3,770 | 3,785 | 3,770 | 3,770 | +0.67% | 520,700 | 9819億8420万 | +2.86% |
02/22 | 3,695 | 3,745 | 3,685 | 3,745 | +1.08% | 536,700 | 9754億7236万 | +2.38% |
02/21 | 3,740 | 3,750 | 3,705 | 3,705 | -1.33% | 887,300 | 9650億5343万 | +1.56% |
02/20 | 3,750 | 3,775 | 3,745 | 3,755 | +0.27% | 1,125,600 | 9780億7710万 | +3.19% |
02/19 | 3,755 | 3,775 | 3,735 | 3,745 | +0.13% | 921,400 | 9754億7236万 | +3.22% |
02/18 | 3,790 | 3,790 | 3,725 | 3,740 | 0% | 790,900 | 9741億7000万 | +3.29% |
02/15 | 3,755 | 3,765 | 3,605 | 3,740 | -0.93% | 788,400 | 9741億7000万 | +3.49% |
02/14 | 3,775 | 3,820 | 3,760 | 3,775 | -0.13% | 838,700 | 9832億8656万 | +4.66% |
02/13 | 3,770 | 3,790 | 3,740 | 3,780 | +1.48% | 993,900 | 9845億8893万 | +5.06% |
02/12 | 3,710 | 3,755 | 3,710 | 3,725 | +1.5% | 943,400 | 9702億6290万 | +3.93% |
02/08 | 3,710 | 3,730 | 3,660 | 3,670 | -2% | 798,800 | 9559億3687万 | +2.86% |
02/07 | 3,745 | 3,780 | 3,710 | 3,745 | 0% | 695,400 | 9754億7236万 | +5.43% |
02/06 | 3,765 | 3,780 | 3,730 | 3,745 | -0.27% | 789,500 | 9754億7236万 | +5.94% |
02/05 | 3,745 | 3,790 | 3,715 | 3,755 | -0.13% | 1,276,600 | 9780億7710万 | +6.8% |
02/04 | 3,690 | 3,760 | 3,680 | 3,760 | +2.31% | 1,278,800 | 9793億7946万 | +7.49% |
02/01 | 3,650 | 3,675 | 3,605 | 3,675 | +0.68% | 832,000 | 9572億3924万 | +5.6% |
01/31 | 3,670 | 3,710 | 3,620 | 3,650 | +7.04% | 2,576,400 | 9507億2740万 | +5.25% |
01/30 | 15:00 2019年3月期第3四半期決算短信〔IFRS〕(連結) |
01/30 | 15:00 2019年3月期第3四半期決算短信〔IFRS〕(連結)(補足資料) |
01/30 | 3,485 | 3,500 | 3,410 | 3,410 | -2.99% | 1,310,800 | 8882億1382万 | -1.5% |
01/29 | 3,430 | 3,515 | 3,430 | 3,515 | +1.59% | 773,900 | 9155億6351万 | +1.44% |
01/28 | 3,470 | 3,490 | 3,440 | 3,460 | -0.14% | 657,800 | 9012億3748万 | -0.23% |
01/25 | 3,515 | 3,530 | 3,460 | 3,465 | -2.39% | 1,344,900 | 9025億3985万 | -0.23% |
01/24 | 3,560 | 3,575 | 3,520 | 3,550 | +0.14% | 735,700 | 9246億8008万 | +2.07% |
01/23 | 3,565 | 3,585 | 3,540 | 3,545 | -0.98% | 551,700 | 9233億7771万 | +1.84% |
01/22 | 3,630 | 3,630 | 3,560 | 3,580 | -0.83% | 452,600 | 9324億9428万 | +2.84% |
01/21 | 3,650 | 3,660 | 3,590 | 3,610 | +0.42% | 905,500 | 9403億847万 | +3.74% |
01/18 | 3,560 | 3,600 | 3,540 | 3,595 | +2.71% | 1,135,200 | 9364億138万 | +3.33% |
01/17 | 3,445 | 3,580 | 3,445 | 3,500 | +0.72% | 1,205,100 | 9116億5642万 | +0.69% |
01/16 | 3,550 | 3,550 | 3,430 | 3,475 | -0.71% | 787,100 | 9051億4458万 | +0.03% |
01/15 | 3,530 | 3,555 | 3,490 | 3,500 | -1.41% | 1,145,600 | 9116億5642万 | +0.78% |
01/11 | 3,650 | 3,655 | 3,520 | 3,550 | -0.98% | 1,349,800 | 9246億8008万 | +2.25% |
01/10 | 3,540 | 3,585 | 3,535 | 3,585 | +0.84% | 1,005,900 | 9337億9664万 | +3.31% |
01/09 | 3,565 | 3,615 | 3,505 | 3,555 | +0.42% | 1,130,200 | 9259億8244万 | +2.54% |
01/08 | 3,515 | 3,595 | 3,505 | 3,540 | +2.61% | 1,572,300 | 9220億7535万 | +2.19% |
01/07 | 3,395 | 3,460 | 3,365 | 3,450 | +4.07% | 1,289,500 | 8986億3275万 | -0.26% |
01/04 | 3,230 | 3,345 | 3,230 | 3,315 | +1.53% | 1,719,000 | 8634億6886万 | -4.11% |
2018 |
12/28 | 3,335 | 3,335 | 3,265 | 3,265 | -2.1% | 961,800 | 8504億4520万 | -5.66% |
12/27 | 16:30 デンマーク最大手のIT企業を傘下におくKMD Holding社の株式取得(子会社化)に関するお知らせ |
12/27 | 3,350 | 3,380 | 3,310 | 3,335 | +2.14% | 1,013,500 | 8686億7833万 | -3.75% |
12/26 | 3,300 | 3,340 | 3,215 | 3,265 | -1.21% | 1,033,300 | 8504億4520万 | -5.8% |
12/25 | 3,205 | 3,325 | 3,170 | 3,305 | +0.15% | 1,195,200 | 8608億6413万 | -4.78% |
12/21 | 3,350 | 3,365 | 3,265 | 3,300 | -2.37% | 1,526,900 | 8595億6176万 | -4.98% |
12/20 | 3,460 | 3,480 | 3,320 | 3,380 | -3.43% | 1,378,200 | 8803億9962万 | -2.68% |
12/19 | 3,525 | 3,545 | 3,460 | 3,500 | +0.29% | 1,008,300 | 9116億5642万 | +0.92% |
12/18 | 3,555 | 3,560 | 3,490 | 3,490 | -2.51% | 1,410,000 | 9090億5168万 | +0.9% |
12/17 | 3,585 | 3,620 | 3,580 | 3,580 | 0% | 1,050,300 | 9324億9428万 | +3.71% |
12/14 | 3,605 | 3,655 | 3,575 | 3,580 | -0.56% | 1,889,800 | 9324億9428万 | +3.89% |
12/13 | 3,610 | 3,635 | 3,550 | 3,600 | -0.55% | 1,342,900 | 9377億374万 | +4.68% |