2024 |
05/08 | 1,540 | 1,549 | 1,528 | 1,546 | +0.72% | 155,200 | 1425億7431万 | +1.71% |
05/07 | 1,532 | 1,540 | 1,513 | 1,535 | +0.52% | 127,700 | 1415億5987万 | +0.99% |
05/02 | 1,529 | 1,533 | 1,503 | 1,527 | +0.73% | 185,200 | 1408億2210万 | +0.39% |
05/01 | 1,495 | 1,519 | 1,486 | 1,516 | +1.34% | 140,700 | 1398億767万 | -0.52% |
04/30 | 1,466 | 1,500 | 1,466 | 1,496 | +2.12% | 169,300 | 1379億6324万 | -1.97% |
04/26 | 1,459 | 1,475 | 1,438 | 1,465 | -1.55% | 186,300 | 1351億438万 | -4.12% |
04/25 | (IR情報)16:00 日本アンテナ株式会社の株式交換による完全子会社化及びエレコムグループとの経営統合に関する基本合意書の締結に関するお知らせ |
04/25 | 1,490 | 1,499 | 1,484 | 1,488 | -1.52% | 86,300 | 1372億2547万 | -2.87% |
04/24 | 1,523 | 1,527 | 1,492 | 1,511 | +0.07% | 143,300 | 1393億4656万 | -1.56% |
04/23 | 1,502 | 1,519 | 1,494 | 1,510 | +0.53% | 143,900 | 1392億5434万 | -1.69% |
04/22 | (IR情報)16:00 連結子会社の合併に関するお知らせ |
04/22 | 1,486 | 1,510 | 1,481 | 1,502 | +1.62% | 137,500 | 1385億1657万 | -2.34% |
04/19 | 1,491 | 1,491 | 1,460 | 1,478 | -1.53% | 138,600 | 1363億325万 | -4.03% |
04/18 | 1,495 | 1,506 | 1,490 | 1,501 | +0.07% | 103,500 | 1384億2435万 | -2.66% |
04/17 | 1,518 | 1,520 | 1,493 | 1,500 | -1.45% | 113,100 | 1383億3213万 | -2.85% |
04/16 | 1,508 | 1,525 | 1,497 | 1,522 | +0.07% | 136,600 | 1403億6100万 | -1.55% |
04/15 | 1,563 | 1,563 | 1,514 | 1,521 | -3.92% | 145,700 | 1402億6877万 | -1.68% |
04/12 | 1,575 | 1,596 | 1,575 | 1,583 | +1.15% | 132,900 | 1459億8650万 | +2.19% |
04/11 | (自社株買い)取締役会(2023年5月10日)での決議状況(取得期間2023年5月11日~2024年5月10日) |
04/11 | 1,539 | 1,574 | 1,539 | 1,565 | +0.26% | 113,300 | 1443億2652万 | +1.1% |
04/10 | 1,547 | 1,565 | 1,547 | 1,561 | +1.3% | 83,800 | 1439億5763万 | +0.84% |
04/09 | 1,543 | 1,548 | 1,530 | 1,541 | -0.13% | 98,700 | 1421億1320万 | -0.39% |
04/08 | 1,535 | 1,545 | 1,518 | 1,543 | +0.98% | 138,600 | 1422億9765万 | -0.32% |
04/05 | 1,489 | 1,530 | 1,489 | 1,528 | +1.6% | 144,100 | 1409億1432万 | -1.42% |
04/04 | 1,520 | 1,520 | 1,500 | 1,504 | -0.73% | 82,500 | 1387億101万 | -3.16% |
04/03 | 1,490 | 1,524 | 1,489 | 1,515 | +0.4% | 110,400 | 1397億1545万 | -2.7% |
04/02 | 1,528 | 1,535 | 1,508 | 1,509 | -1.69% | 90,100 | 1391億6212万 | -3.33% |
04/01 | 1,551 | 1,558 | 1,529 | 1,535 | -0.58% | 86,200 | 1415億5987万 | -1.98% |
03/29 | 1,540 | 1,550 | 1,531 | 1,544 | -0.39% | 127,300 | 1423億8987万 | -1.66% |
03/28 | 1,575 | 1,590 | 1,544 | 1,550 | -3.19% | 119,500 | 1429億4320万 | -1.4% |
03/27 | 1,608 | 1,635 | 1,600 | 1,601 | +2.04% | 300,900 | 1476億4649万 | +1.65% |
03/26 | 1,555 | 1,580 | 1,554 | 1,569 | +0.58% | 104,400 | 1446億9540万 | -0.44% |
03/25 | 1,566 | 1,574 | 1,553 | 1,560 | -0.7% | 182,400 | 1438億6541万 | -1.08% |
03/22 | 1,590 | 1,591 | 1,569 | 1,571 | +1.35% | 195,700 | 1448億7985万 | -0.38% |
03/21 | 1,559 | 1,574 | 1,550 | 1,550 | +0.65% | 132,100 | 1429億4320万 | -1.96% |
03/19 | 1,552 | 1,555 | 1,537 | 1,540 | -0.77% | 127,800 | 1420億2098万 | -2.9% |
03/18 | (IR情報)16:00 自己株式の取得状況及び取得終了に関するお知らせ |
03/18 | 1,546 | 1,559 | 1,546 | 1,552 | +0.32% | 61,800 | 1431億2764万 | -2.39% |
03/15 | 1,553 | 1,567 | 1,546 | 1,547 | +0.26% | 163,900 | 1426億6653万 | -3.07% |
03/14 | (自社株買い)取締役会(2023年5月10日)での決議状況(取得期間2023年5月11日~2024年5月10日) |
03/14 | 1,530 | 1,553 | 1,528 | 1,543 | +0.59% | 101,700 | 1422億9765万 | -3.62% |
03/13 | 1,558 | 1,560 | 1,529 | 1,534 | -1.54% | 96,800 | 1414億6765万 | -4.54% |
03/12 | 1,535 | 1,559 | 1,526 | 1,558 | +0.78% | 101,400 | 1436億8097万 | -3.47% |
03/11 | 1,556 | 1,559 | 1,539 | 1,546 | -1.53% | 118,000 | 1425億7431万 | -4.57% |
03/08 | 1,551 | 1,585 | 1,547 | 1,570 | +1.03% | 141,800 | 1447億8762万 | -3.5% |
03/07 | 1,567 | 1,571 | 1,546 | 1,554 | -0.83% | 171,700 | 1433億1208万 | -4.84% |
03/06 | 1,540 | 1,572 | 1,537 | 1,567 | +1.62% | 200,600 | 1445億1096万 | -4.45% |
03/05 | 1,559 | 1,564 | 1,536 | 1,542 | -1.85% | 189,000 | 1422億542万 | -6.32% |
03/04 | 1,585 | 1,599 | 1,570 | 1,571 | -0.88% | 251,300 | 1448億7985万 | -4.96% |
03/01 | (IR情報)10:30 自己株式の取得状況に関するお知らせ |
03/01 | 1,599 | 1,601 | 1,582 | 1,585 | -1% | 102,400 | 1461億7095万 | -4.58% |
02/29 | 1,605 | 1,621 | 1,600 | 1,601 | -0.62% | 200,200 | 1476億4649万 | -4.02% |
02/28 | 1,618 | 1,631 | 1,607 | 1,611 | -0.8% | 98,500 | 1485億6870万 | -3.71% |
02/27 | 1,628 | 1,634 | 1,613 | 1,624 | -0.25% | 108,000 | 1497億6758万 | -3.22% |
02/26 | 1,629 | 1,659 | 1,628 | 1,628 | +0.43% | 136,400 | 1501億3647万 | -3.15% |
02/22 | 1,625 | 1,632 | 1,613 | 1,621 | +0.25% | 110,300 | 1494億9092万 | -3.68% |
02/21 | (IR情報)16:00 代表取締役および社長の異動等に関するお知らせ |
02/21 | 1,617 | 1,632 | 1,615 | 1,617 | -0.37% | 168,200 | 1491億2203万 | -4.15% |
02/20 | 1,622 | 1,627 | 1,611 | 1,623 | +0.62% | 156,600 | 1496億7536万 | -4.08% |
02/19 | 1,600 | 1,617 | 1,590 | 1,613 | +0.75% | 180,600 | 1487億5315万 | -5.01% |
02/16 | 1,591 | 1,620 | 1,585 | 1,601 | +2.5% | 331,000 | 1476億4649万 | -5.99% |
02/15 | 1,576 | 1,604 | 1,561 | 1,562 | -5.68% | 468,500 | 1440億4985万 | -8.49% |
02/14 | (IR情報)15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
02/14 | (自社株買い)取締役会(2023年5月10日)での決議状況(取得期間2023年5月11日~2024年5月10日) |
02/14 | 1,661 | 1,668 | 1,637 | 1,656 | -1.19% | 197,300 | 1527億1867万 | -3.33% |
02/13 | 1,680 | 1,691 | 1,673 | 1,676 | +1.02% | 228,000 | 1545億6309万 | -2.27% |
02/09 | 1,666 | 1,668 | 1,651 | 1,659 | -1.31% | 162,900 | 1529億9533万 | -3.27% |
02/08 | 1,681 | 1,694 | 1,667 | 1,681 | -0.36% | 133,500 | 1550億2420万 | -2.1% |
02/07 | 1,690 | 1,702 | 1,684 | 1,687 | -0.18% | 147,200 | 1555億7753万 | -1.92% |
02/06 | 1,708 | 1,713 | 1,690 | 1,690 | -1.34% | 137,500 | 1558億5419万 | -1.86% |
02/05 | 1,705 | 1,722 | 1,705 | 1,713 | +0.71% | 93,100 | 1579億7529万 | -0.58% |
02/02 | 1,706 | 1,715 | 1,699 | 1,701 | -0.64% | 91,600 | 1568億6863万 | -1.22% |
02/01 | (IR情報)10:30 自己株式の取得状況に関するお知らせ |
02/01 | 1,712 | 1,725 | 1,707 | 1,712 | -0.35% | 96,500 | 1578億8307万 | -0.41% |
01/31 | 1,717 | 1,727 | 1,699 | 1,718 | -0.98% | 129,100 | 1584億3639万 | +0.06% |
01/30 | 1,727 | 1,741 | 1,727 | 1,735 | +0.99% | 88,300 | 1600億416万 | +1.17% |
01/29 | 1,729 | 1,736 | 1,713 | 1,718 | -0.64% | 120,800 | 1584億3639万 | +0.17% |
01/26 | 1,743 | 1,745 | 1,726 | 1,729 | -2.21% | 99,200 | 1594億5083万 | +0.64% |
01/25 | 1,749 | 1,769 | 1,749 | 1,768 | +1.09% | 100,000 | 1630億4747万 | +2.79% |
01/24 | 1,739 | 1,761 | 1,726 | 1,749 | +0.58% | 132,300 | 1612億9526万 | +1.63% |
01/23 | 1,737 | 1,751 | 1,731 | 1,739 | +1.22% | 114,400 | 1603億7304万 | +0.99% |
01/22 | 1,732 | 1,745 | 1,716 | 1,718 | +0.53% | 117,700 | 1584億3639万 | -0.35% |
01/19 | 1,696 | 1,720 | 1,695 | 1,709 | +1% | 119,100 | 1576億640万 | -0.93% |
01/18 | 1,706 | 1,716 | 1,690 | 1,692 | -1.57% | 151,500 | 1560億3864万 | -1.97% |
01/17 | 1,723 | 1,739 | 1,714 | 1,719 | -0.46% | 97,800 | 1585億2862万 | -0.41% |
01/16 | (自社株買い)取締役会(2023年5月10日)での決議状況(取得期間2023年5月11日~2024年5月10日) |
01/16 | 1,771 | 1,771 | 1,727 | 1,727 | -2.54% | 103,900 | 1592億6639万 | +0.17% |
01/15 | 1,744 | 1,772 | 1,741 | 1,772 | +1.66% | 157,400 | 1634億1635万 | +2.9% |
01/12 | 1,715 | 1,744 | 1,710 | 1,743 | +1.75% | 187,500 | 1607億4193万 | +1.57% |
01/11 | 1,720 | 1,720 | 1,701 | 1,713 | +1% | 107,800 | 1579億7529万 | +0.12% |
01/10 | 1,695 | 1,711 | 1,690 | 1,696 | -0.24% | 123,600 | 1564億752万 | -0.7% |
01/09 | 1,701 | 1,729 | 1,696 | 1,700 | +0.06% | 124,100 | 1567億7641万 | -0.29% |
01/05 | 1,713 | 1,734 | 1,695 | 1,699 | -0.59% | 203,700 | 1566億8419万 | -0.23% |
01/04 | (IR情報)10:30 自己株式の取得状況に関するお知らせ |
01/04 | 1,700 | 1,723 | 1,688 | 1,709 | -2.68% | 170,600 | 1576億640万 | +0.53% |
2023 |
12/29 | 1,721 | 1,760 | 1,721 | 1,756 | +1.21% | 134,900 | 1619億4081万 | +3.48% |
12/28 | 1,707 | 1,744 | 1,706 | 1,735 | +1.64% | 141,600 | 1600億416万 | +2.48% |
12/27 | 1,683 | 1,717 | 1,679 | 1,707 | +1.85% | 184,600 | 1574億2196万 | +0.95% |
12/26 | 1,650 | 1,683 | 1,645 | 1,676 | +2.07% | 159,600 | 1545億6309万 | -0.71% |
12/25 | 1,666 | 1,673 | 1,642 | 1,642 | -1.44% | 95,200 | 1514億2757万 | -2.61% |
12/22 | 1,643 | 1,668 | 1,642 | 1,666 | -0.18% | 137,700 | 1536億4088万 | -1.13% |
12/21 | 1,705 | 1,713 | 1,669 | 1,669 | -3.8% | 209,100 | 1539億1754万 | -0.77% |
12/20 | 1,749 | 1,767 | 1,734 | 1,735 | -2.31% | 392,100 | 1600億416万 | +3.15% |
12/19 | 1,800 | 1,804 | 1,751 | 1,776 | -1.11% | 225,200 | 1637億8524万 | +5.71% |
12/18 | 1,790 | 1,803 | 1,780 | 1,796 | +0.62% | 207,300 | 1656億2967万 | +7.16% |
12/15 | 1,796 | 1,820 | 1,778 | 1,785 | +0.11% | 281,700 | 1646億1523万 | +6.69% |
12/14 | (自社株買い)取締役会(2023年5月10日)での決議状況(取得期間2023年5月11日~2024年5月10日) |
12/14 | 1,779 | 1,798 | 1,773 | 1,783 | +0.96% | 187,600 | 1644億3079万 | +6.83% |
12/13 | 1,767 | 1,780 | 1,762 | 1,766 | +1.09% | 200,800 | 1628億6302万 | +6% |
12/12 | 1,760 | 1,773 | 1,747 | 1,747 | -0.06% | 165,900 | 1611億1082万 | +4.99% |
12/11 | 1,707 | 1,757 | 1,706 | 1,748 | +3.49% | 329,800 | 1612億304万 | +5.05% |
12/08 | 1,681 | 1,692 | 1,677 | 1,689 | +1.75% | 264,100 | 1557億6197万 | +1.5% |
12/07 | 1,650 | 1,668 | 1,646 | 1,660 | -0.72% | 139,900 | 1530億8755万 | -0.36% |
12/01 | (IR情報)10:30 自己株式の取得状況に関するお知らせ |