2024 |
07/26 | 2,764 | 2,823 | 2,762 | 2,791 | +0.79% | 514,400 | 4778億1920万 | -2.38% |
07/25 | 2,773 | 2,806 | 2,740 | 2,769 | -1.39% | 601,100 | 4740億5280万 | -3.11% |
07/24 | 2,844 | 2,875 | 2,803 | 2,808 | -2.02% | 335,800 | 4807億2960万 | -1.78% |
07/23 | 2,879 | 2,913 | 2,851 | 2,866 | +0.53% | 469,900 | 4906億5920万 | +0.28% |
07/22 | 2,838 | 2,853 | 2,816 | 2,851 | +0.35% | 304,400 | 4880億9120万 | -0.14% |
07/19 | 2,830 | 2,857 | 2,810 | 2,841 | +0.32% | 468,400 | 4863億7920万 | -0.46% |
07/19 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 866,300株(0.5%)再IN |
07/18 | 2,862 | 2,889 | 2,832 | 2,832 | -2.41% | 413,300 | 4848億3840万 | -0.81% |
07/17 | 2,871 | 2,966 | 2,843 | 2,902 | +1.54% | 585,600 | 4968億2240万 | +1.61% |
07/16 | 2,862 | 2,894 | 2,855 | 2,858 | -0.83% | 221,200 | 4892億8960万 | +0.11% |
07/12 | (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 |
07/12 | 2,887 | 2,925 | 2,866 | 2,882 | -1.4% | 259,000 | 4933億9840万 | +0.95% |
07/11 | 2,915 | 2,940 | 2,910 | 2,923 | +1.56% | 249,400 | 5004億1760万 | +2.45% |
07/10 | 2,871 | 2,883 | 2,851 | 2,878 | -0.24% | 285,400 | 4927億1360万 | +1.09% |
07/09 | 2,885 | 2,900 | 2,850 | 2,885 | +1.51% | 331,000 | 4939億1200万 | +1.33% |
07/08 | 2,845 | 2,866 | 2,835 | 2,842 | -0.39% | 238,600 | 4865億5040万 | -0.14% |
07/05 | 2,924 | 2,927 | 2,850 | 2,853 | -1.72% | 281,900 | 4884億3360万 | +0.21% |
07/04 | 2,874 | 2,905 | 2,870 | 2,903 | +0.83% | 200,500 | 4969億9360万 | +1.9% |
07/03 | 2,849 | 2,879 | 2,847 | 2,879 | +0.31% | 262,000 | 4928億8480万 | +1.16% |
07/02 | 2,871 | 2,886 | 2,847 | 2,870 | -0.35% | 303,500 | 4913億4400万 | +0.91% |
07/01 | 2,895 | 2,921 | 2,873 | 2,880 | +0.35% | 382,600 | 4930億5600万 | +1.34% |
06/28 | 2,880 | 2,894 | 2,855 | 2,870 | -0.21% | 349,300 | 4913億4400万 | +1.02% |
06/27 | (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に関するお知らせ |
06/27 | 2,847 | 2,889 | 2,847 | 2,876 | +0.7% | 303,200 | 4923億7120万 | +1.3% |
06/26 | 2,879 | 2,883 | 2,841 | 2,856 | -1.14% | 359,500 | 4889億4720万 | +0.63% |
06/25 | 2,904 | 2,936 | 2,889 | 2,889 | +0.24% | 430,300 | 4945億9680万 | +1.8% |
06/24 | 2,810 | 2,897 | 2,808 | 2,882 | +3.33% | 485,700 | 4933億9840万 | +1.62% |
06/21 | 2,781 | 2,790 | 2,767 | 2,789 | +0.76% | 841,300 | 4774億7680万 | -1.73% |
06/20 | 2,757 | 2,774 | 2,748 | 2,768 | -0.57% | 353,900 | 4738億8160万 | -2.6% |
06/19 | 2,793 | 2,803 | 2,767 | 2,784 | -0.22% | 352,100 | 4766億2080万 | -2.01% |
06/18 | 2,801 | 2,822 | 2,783 | 2,790 | 0% | 399,100 | 4776億4800万 | -1.8% |
06/17 | 2,815 | 2,815 | 2,777 | 2,790 | -1.76% | 452,100 | 4776億4800万 | -1.76% |
06/14 | 2,814 | 2,852 | 2,804 | 2,840 | -0.21% | 631,900 | 4862億800万 | +0.04% |
06/13 | 2,874 | 2,874 | 2,846 | 2,846 | -0.8% | 254,900 | 4872億3520万 | +0.28% |
06/12 | 2,845 | 2,879 | 2,837 | 2,869 | +0.21% | 230,200 | 4911億7280万 | +1.24% |
06/11 | 2,865 | 2,883 | 2,852 | 2,863 | -0.14% | 273,700 | 4901億4560万 | +1.17% |
06/10 | (IR情報)11:00 (訂正)「2024年3月期決算説明会資料」の一部訂正に関するお知らせ |
06/10 | 2,836 | 2,889 | 2,836 | 2,867 | +1.63% | 324,500 | 4908億3040万 | +1.34% |
06/07 | 2,790 | 2,832 | 2,790 | 2,821 | +0.93% | 348,900 | 4829億5520万 | -0.21% |
06/06 | 2,844 | 2,853 | 2,790 | 2,795 | -2.38% | 451,600 | 4785億400万 | -1.13% |
06/05 | 2,840 | 2,878 | 2,837 | 2,863 | -0.38% | 485,200 | 4901億4560万 | +1.27% |
06/04 | 2,887 | 2,907 | 2,851 | 2,874 | +0.38% | 469,800 | 4920億2880万 | +1.73% |
06/03 | 2,880 | 2,912 | 2,860 | 2,863 | -0.8% | 274,500 | 4901億4560万 | +1.45% |
05/31 | 2,850 | 2,889 | 2,848 | 2,886 | +1.58% | 361,200 | 4940億8320万 | +2.3% |
05/30 | 2,800 | 2,870 | 2,781 | 2,841 | +0.85% | 432,600 | 4863億7920万 | +0.89% |
05/29 | 2,826 | 2,854 | 2,812 | 2,817 | -0.56% | 314,300 | 4822億7040万 | +0.11% |
05/28 | 2,836 | 2,851 | 2,827 | 2,833 | -0.42% | 212,800 | 4850億960万 | +0.82% |
05/27 | 2,860 | 2,860 | 2,812 | 2,845 | +0.39% | 454,200 | 4870億6400万 | +1.39% |
05/24 | (IR情報)15:00 「内部統制システム構築に関する基本方針」一部改定のお知らせ |
05/24 | 2,830 | 2,877 | 2,809 | 2,834 | -0.81% | 290,000 | 4851億8080万 | +1.14% |
05/23 | (IR情報)15:30 剰余金の配当に関するお知らせ |
05/23 | 2,862 | 2,879 | 2,841 | 2,857 | +0.18% | 364,500 | 4891億1840万 | +2.04% |
05/22 | 2,835 | 2,874 | 2,818 | 2,852 | +0.56% | 446,400 | 4882億6240万 | +1.89% |
05/21 | 2,909 | 2,929 | 2,835 | 2,836 | -2.71% | 446,000 | 4855億2320万 | +1.29% |
05/20 | 2,919 | 2,983 | 2,908 | 2,915 | +0.45% | 964,000 | 4990億4800万 | +4.14% |
05/17 | (IR情報)13:15 2024年3月期決算説明会資料 |
05/17 | 2,753 | 2,902 | 2,740 | 2,902 | +5.37% | 1,525,300 | 4968億2240万 | +3.9% |
05/16 | 2,790 | 2,790 | 2,722 | 2,754 | -0.47% | 446,200 | 4714億8480万 | -1.22% |
05/15 | 2,788 | 2,815 | 2,755 | 2,767 | +0.25% | 396,400 | 4737億1040万 | -0.79% |
05/14 | 2,775 | 2,804 | 2,743 | 2,760 | -0.83% | 338,400 | 4725億1200万 | -1% |
05/13 | 2,779 | 2,807 | 2,773 | 2,783 | -1% | 284,800 | 4764億4960万 | -0.18% |
05/10 | 2,782 | 2,821 | 2,772 | 2,811 | +2.07% | 416,600 | 4812億4320万 | +0.9% |
05/09 | 2,773 | 2,793 | 2,754 | 2,754 | -0.25% | 252,100 | 4714億8480万 | -1.04% |
05/08 | 2,815 | 2,826 | 2,745 | 2,761 | -2.2% | 300,900 | 4726億8320万 | -0.83% |
05/07 | 2,821 | 2,858 | 2,803 | 2,823 | -0.42% | 465,400 | 4832億9760万 | +1.33% |
05/02 | 2,807 | 2,851 | 2,786 | 2,835 | +0.93% | 661,000 | 4853億5200万 | +1.98% |
05/01 | 2,800 | 2,815 | 2,752 | 2,809 | +0.39% | 486,300 | 4809億80万 | +1.23% |
04/30 | 2,843 | 2,843 | 2,725 | 2,798 | -0.39% | 1,121,500 | 4790億1760万 | +0.97% |
04/26 | (IR情報)17:10 (訂正)「(開示事項の経過)持分法適用関連会社の異動(連結子会社化)に関するお知らせ」の一部訂正について |
04/26 | (IR情報)15:00 (開示事項の経過)持分法適用関連会社の異動(連結子会社化)に関するお知らせ |
04/26 | (IR情報)15:00 2024年3月期決算短信〔日本基準〕(連結) |
04/26 | 2,785 | 2,832 | 2,746 | 2,809 | +0.18% | 692,100 | 4809億80万 | +1.55% |
04/25 | 2,850 | 2,864 | 2,803 | 2,804 | -1.27% | 564,300 | 4800億4480万 | +1.48% |
04/24 | 2,774 | 2,842 | 2,770 | 2,840 | +2.53% | 394,100 | 4862億800万 | +2.94% |
04/23 | 2,798 | 2,810 | 2,770 | 2,770 | -0.22% | 727,500 | 4742億2400万 | +0.51% |
04/22 | 2,769 | 2,778 | 2,752 | 2,776 | +2.44% | 605,000 | 4752億5120万 | +0.84% |
04/19 | 2,724 | 2,731 | 2,685 | 2,710 | -1.24% | 558,900 | 4639億5200万 | -1.42% |
04/18 | 2,742 | 2,773 | 2,724 | 2,744 | +0.26% | 399,500 | 4697億7280万 | -0.11% |
04/17 | 2,800 | 2,805 | 2,707 | 2,737 | -2.25% | 484,800 | 4685億7440万 | -0.22% |
04/16 | 2,803 | 2,841 | 2,791 | 2,800 | -0.99% | 561,900 | 4793億6000万 | +2.23% |
04/15 | 2,815 | 2,833 | 2,810 | 2,828 | -1.22% | 588,700 | 4841億5360万 | +3.51% |
04/12 | 2,827 | 2,863 | 2,820 | 2,863 | +1.85% | 531,000 | 4901億4560万 | +5.03% |
04/11 | 2,766 | 2,819 | 2,758 | 2,811 | +0.97% | 379,600 | 4812億4320万 | +3.38% |
04/10 | 2,773 | 2,794 | 2,761 | 2,784 | +0.11% | 255,400 | 4766億2080万 | +2.43% |
04/09 | 2,774 | 2,795 | 2,758 | 2,781 | +0.43% | 337,900 | 4761億720万 | +2.58% |
04/08 | 2,761 | 2,778 | 2,737 | 2,769 | +0.84% | 330,000 | 4740億5280万 | +2.4% |
04/05 | (5%ルール)ティー・ロウ・プライス・アソシエイツ,インク(T.…(3.99%)ティー・ロウ・プライス・インターナショナル・リミ…(2.33%) |
04/05 | 2,730 | 2,747 | 2,703 | 2,746 | -0.54% | 365,100 | 4701億1520万 | +1.82% |
04/04 | 2,766 | 2,775 | 2,756 | 2,761 | +1.06% | 449,600 | 4726億8320万 | +2.64% |
04/03 | 2,734 | 2,754 | 2,707 | 2,732 | +0.18% | 451,100 | 4677億1840万 | +1.86% |
04/02 | 2,755 | 2,761 | 2,723 | 2,727 | -1.66% | 435,400 | 4668億6240万 | +1.91% |
04/01 | 2,821 | 2,838 | 2,747 | 2,773 | -1.49% | 530,000 | 4747億3760万 | +3.86% |
03/29 | 2,705 | 2,824 | 2,705 | 2,815 | +5.43% | 1,154,800 | 4819億2800万 | +5.75% |
03/28 | 2,700 | 2,700 | 2,659 | 2,670 | -1.55% | 335,300 | 4571億400万 | +0.72% |
03/27 | 2,709 | 2,731 | 2,694 | 2,712 | +0.33% | 407,400 | 4642億9440万 | +2.46% |
03/26 | (IR情報)11:00 役員の委嘱事項および人事異動に関するお知らせ |
03/26 | 2,659 | 2,713 | 2,653 | 2,703 | +0.56% | 529,500 | 4627億5360万 | +2.35% |
03/25 | 2,720 | 2,735 | 2,684 | 2,688 | -1.5% | 466,700 | 4601億8560万 | +1.9% |
03/22 | 2,717 | 2,744 | 2,708 | 2,729 | +0.55% | 470,500 | 4672億480万 | +3.57% |
03/21 | 2,766 | 2,785 | 2,694 | 2,714 | -1.17% | 782,800 | 4646億3680万 | +3.08% |
03/19 | 2,709 | 2,754 | 2,709 | 2,746 | +1.07% | 396,700 | 4701億1520万 | +4.33% |
03/18 | 2,710 | 2,749 | 2,710 | 2,717 | +1.49% | 493,100 | 4651億5040万 | +3.39% |
03/15 | 2,665 | 2,688 | 2,656 | 2,677 | +0.79% | 1,873,100 | 4583億240万 | +1.98% |
03/14 | (自社株買い)取締役会(2023年10月31日)での決議状況(取得期間2023年11月16日~2024年2月15日) |
03/14 | 2,666 | 2,666 | 2,633 | 2,656 | +0.8% | 511,600 | 4547億720万 | +1.18% |
03/13 | 2,663 | 2,669 | 2,615 | 2,635 | -0.49% | 914,400 | 4511億1200万 | +0.27% |
03/12 | 2,627 | 2,649 | 2,589 | 2,648 | +1.07% | 657,100 | 4533億3760万 | +0.57% |
03/11 | 2,619 | 2,645 | 2,585 | 2,620 | -1.69% | 532,000 | 4485億4400万 | -0.68% |
03/08 | 2,636 | 2,684 | 2,630 | 2,665 | -0.78% | 521,200 | 4562億4800万 | +0.79% |
03/07 | (5%ルール)ティー・ロウ・プライス・アソシエイツ,インク(T.…(5.11%)ティー・ロウ・プライス・インターナショナル・リミ…(2.2%) |
03/07 | 2,774 | 2,789 | 2,679 | 2,686 | -3.97% | 855,700 | 4598億4320万 | +1.32% |
03/06 | 2,713 | 2,798 | 2,706 | 2,797 | +7.04% | 1,239,900 | 4788億4640万 | +5.27% |
03/05 | 2,594 | 2,618 | 2,583 | 2,613 | +0.31% | 477,600 | 4473億4560万 | -1.77% |
03/04 | 2,600 | 2,614 | 2,586 | 2,605 | +0.39% | 563,000 | 4459億7600万 | -2.36% |
02/29 | (IR情報)17:00 役員の異動および委嘱事項に関するお知らせ |
02/29 | (IR情報)17:00 代表取締役の異動に関するお知らせ |