2023 |
01/20 | 832 | 847 | 828 | 839 | +1.57% | 4,800 | 26億9319万 | +3.71% |
01/19 | 830 | 834 | 826 | 826 | -0.24% | 2,600 | 26億5146万 | +2.1% |
01/18 | 829 | 835 | 827 | 828 | +0.36% | 2,000 | 26億5788万 | +2.48% |
01/17 | 803 | 828 | 803 | 825 | +0.86% | 1,800 | 26億4825万 | +2.1% |
01/16 | 818 | 818 | 818 | 818 | -1.33% | 100 | 26億2578万 | +1.24% |
01/13 | 812 | 836 | 812 | 829 | +1.1% | 4,300 | 26億6109万 | +2.6% |
01/12 | 838 | 838 | 820 | 820 | -0.49% | 2,000 | 26億3220万 | +1.61% |
01/11 | 809 | 828 | 809 | 824 | +1.6% | 3,800 | 26億4504万 | +2.11% |
01/10 | 768 | 812 | 768 | 811 | +3.58% | 5,700 | 26億331万 | +0.5% |
01/06 | 766 | 787 | 766 | 783 | +2.22% | 2,100 | 25億1343万 | -3.09% |
01/05 | 785 | 785 | 746 | 766 | -2.42% | 7,000 | 24億5886万 | -5.32% |
01/04 | 805 | 805 | 785 | 785 | -2.48% | 1,300 | 25億1985万 | -3.21% |
2022 |
12/30 | 797 | 805 | 785 | 805 | +1.77% | 5,400 | 25億8405万 | -0.98% |
12/29 | 785 | 791 | 771 | 791 | +0.76% | 3,100 | 25億3911万 | -2.83% |
12/28 | 786 | 790 | 779 | 785 | -0.13% | 3,900 | 25億1985万 | -3.68% |
12/27 | 779 | 797 | 775 | 786 | +1.95% | 3,200 | 25億2306万 | -3.79% |
12/26 | 773 | 790 | 750 | 771 | -0.26% | 7,800 | 24億7491万 | -5.75% |
12/23 | 805 | 814 | 773 | 773 | -3.86% | 13,100 | 24億8133万 | -5.73% |
12/22 | 815 | 822 | 803 | 804 | -0.12% | 2,200 | 25億8084万 | -2.31% |
12/21 | 788 | 820 | 785 | 805 | +1.77% | 6,300 | 25億8405万 | -2.31% |
12/20 | 824 | 833 | 781 | 791 | -4.24% | 11,600 | 25億3911万 | -4.12% |
12/19 | 855 | 855 | 826 | 826 | -2.48% | 3,200 | 26億5146万 | -0.24% |
12/16 | 840 | 847 | 831 | 847 | -1.28% | 7,500 | 27億1887万 | +2.29% |
12/15 | 832 | 858 | 832 | 858 | +3.13% | 7,900 | 27億5418万 | +3.5% |
12/14 | 823 | 839 | 823 | 832 | +0.85% | 5,200 | 26億7072万 | +0.48% |
12/13 | 819 | 831 | 817 | 825 | +1.23% | 8,200 | 26億4825万 | -0.48% |
12/12 | 848 | 848 | 815 | 815 | -2.28% | 6,800 | 26億1615万 | -1.69% |
12/09 | 815 | 845 | 815 | 834 | +2.33% | 14,700 | 26億7714万 | +0.6% |
12/08 | 813 | 826 | 795 | 815 | -0.12% | 11,900 | 26億1615万 | -1.57% |
12/07 | 823 | 823 | 808 | 816 | +0.25% | 2,700 | 26億1936万 | -1.57% |
12/06 | 816 | 820 | 813 | 814 | -0.25% | 2,700 | 26億1294万 | -1.81% |
12/05 | 824 | 826 | 813 | 816 | -0.97% | 4,100 | 26億1936万 | -1.57% |
12/02 | 820 | 839 | 810 | 824 | +0.37% | 4,900 | 26億4504万 | -0.72% |
12/01 | 824 | 839 | 821 | 821 | +0.12% | 3,600 | 26億3541万 | -1.08% |
11/30 | 819 | 831 | 819 | 820 | -0.49% | 2,000 | 26億3220万 | -1.32% |
11/29 | 832 | 836 | 820 | 824 | -0.72% | 9,800 | 26億4504万 | -0.84% |
11/28 | 831 | 839 | 823 | 830 | -0.12% | 4,600 | 26億6430万 | -0.12% |
11/25 | 827 | 839 | 823 | 831 | +1.59% | 4,600 | 26億6751万 | -0.12% |
11/24 | 821 | 837 | 816 | 818 | -0.85% | 9,700 | 26億2578万 | -1.68% |
11/22 | 818 | 830 | 818 | 825 | +1.1% | 2,100 | 26億4825万 | -0.96% |
11/21 | 832 | 833 | 816 | 816 | -1.92% | 6,700 | 26億1936万 | -2.16% |
11/18 | 833 | 835 | 814 | 832 | +0.48% | 6,600 | 26億7072万 | -0.24% |
11/17 | 820 | 833 | 815 | 828 | -0.36% | 6,600 | 26億5788万 | -0.6% |
11/17 | (空売り報告)モルガン・スタンレーMUFG証券 14,700株(0.45%)-0.14%義務消失 |
11/16 | 835 | 851 | 824 | 831 | -1.31% | 17,200 | 26億6751万 | -0.12% |
11/15 | 840 | 849 | 835 | 842 | -1.29% | 6,800 | 27億282万 | +0.96% |
11/14 | 850 | 864 | 830 | 853 | +1.07% | 14,400 | 27億3813万 | +2.03% |
11/11 | 817 | 897 | 811 | 844 | -0.71% | 41,000 | 27億924万 | +0.72% |
11/10 | (IR情報)15:30 2023年3月期第2四半期決算短信〔日本基準〕(非連結) |
11/10 | 858 | 860 | 837 | 850 | +0.24% | 10,600 | 27億2850万 | +1.19% |
11/09 | 862 | 865 | 848 | 848 | +0.12% | 7,300 | 27億2208万 | +0.71% |
11/08 | 821 | 849 | 814 | 847 | +3.17% | 17,100 | 27億1887万 | +0.36% |
11/07 | 823 | 824 | 810 | 821 | +0.86% | 3,800 | 26億3541万 | -2.96% |
11/04 | 822 | 822 | 804 | 814 | -1.09% | 5,600 | 26億1294万 | -4.24% |
11/02 | 817 | 829 | 812 | 823 | -0.24% | 37,600 | 26億4183万 | -3.63% |
11/01 | 815 | 825 | 812 | 825 | +0.73% | 4,200 | 26億4825万 | -3.96% |
10/31 | 830 | 830 | 790 | 819 | -0.85% | 9,500 | 26億2899万 | -5.21% |
10/28 | 826 | 832 | 803 | 826 | 0% | 8,700 | 26億5146万 | -5.17% |
10/27 | 827 | 830 | 811 | 826 | -1.08% | 9,300 | 26億5146万 | -5.92% |
10/26 | 835 | 847 | 832 | 835 | -0.6% | 4,200 | 26億8035万 | -5.76% |
10/25 | 840 | 844 | 828 | 840 | +1.69% | 3,700 | 26億9640万 | -5.83% |
10/24 | 825 | 854 | 825 | 826 | +0.12% | 5,600 | 26億5146万 | -8.12% |
10/21 | 846 | 846 | 822 | 825 | -2.48% | 6,000 | 26億4825万 | -8.94% |
10/21 | (空売り報告)モルガン・スタンレーMUFG証券 19,100株(0.59%)-0.02% |
10/20 | 862 | 862 | 837 | 846 | -0.12% | 6,100 | 27億1566万 | -7.24% |
10/19 | 845 | 863 | 841 | 847 | +0.24% | 6,300 | 27億1887万 | -7.83% |
10/18 | 839 | 860 | 831 | 845 | +1.32% | 12,100 | 27億1245万 | -8.55% |
10/17 | 827 | 834 | 824 | 834 | +0.6% | 5,000 | 26億7714万 | -10.13% |
10/14 | 811 | 841 | 811 | 829 | +4.15% | 15,600 | 26億6109万 | -11.15% |
10/13 | 818 | 818 | 796 | 796 | -2.69% | 7,500 | 25億5516万 | -15.14% |
10/12 | 850 | 853 | 810 | 818 | -4.77% | 20,200 | 26億2578万 | -13.53% |
10/11 | 884 | 885 | 859 | 859 | -4.02% | 17,900 | 27億5739万 | -9.67% |
10/07 | 898 | 907 | 880 | 895 | -1.21% | 21,400 | 28億7295万 | -6.48% |
10/07 | (空売り報告)モルガン・スタンレーMUFG証券 19,900株(0.61%)+0.09% |
10/06 | 890 | 925 | 890 | 906 | +1.8% | 19,600 | 29億826万 | -5.53% |
10/05 | 908 | 932 | 882 | 890 | -1.98% | 40,300 | 28億5690万 | -7.39% |
10/04 | 921 | 925 | 907 | 908 | +0.44% | 19,900 | 29億1468万 | -5.81% |
10/03 | 882 | 918 | 874 | 904 | +0.89% | 18,300 | 29億184万 | -6.42% |
10/03 | (空売り報告)MERRILL LYNCH INTERNATIONAL 14,900株(0.46%)-0.07%義務消失 |
09/30 | 910 | 910 | 872 | 896 | -1.32% | 21,700 | 28億7616万 | -7.53% |
09/30 | (空売り報告)MERRILL LYNCH INTERNATIONAL 17,100株(0.53%)-0.02% |
09/29 | 933 | 934 | 908 | 908 | -1.09% | 18,000 | 29億1468万 | -6.49% |
09/29 | (空売り報告)MERRILL LYNCH INTERNATIONAL 17,700株(0.55%)+0.02% |
09/28 | 949 | 949 | 901 | 918 | -3.27% | 37,200 | 29億4678万 | -5.56% |
09/28 | (空売り報告)MERRILL LYNCH INTERNATIONAL 17,300株(0.53%)-0.01% |
09/27 | 950 | 960 | 910 | 949 | -0.32% | 39,100 | 30億4629万 | -2.37% |
09/27 | (空売り報告)MERRILL LYNCH INTERNATIONAL 17,500株(0.54%)+0.03% |
09/26 | 990 | 1,000 | 947 | 952 | -4.99% | 46,800 | 30億5592万 | -1.75% |
09/26 | (空売り報告)MERRILL LYNCH INTERNATIONAL 16,600株(0.51%)新規 |
09/22 | 980 | 1,002 | 970 | 1,002 | +0.3% | 37,900 | 32億1642万 | +3.83% |
09/21 | 1,013 | 1,020 | 975 | 999 | -3.01% | 46,700 | 32億679万 | +4.17% |
09/20 | 1,000 | 1,080 | 999 | 1,030 | +4.57% | 97,900 | 33億630万 | +8.08% |
09/16 | 1,005 | 1,020 | 980 | 985 | -3.34% | 40,200 | 31億6185万 | +4.12% |
09/15 | 1,040 | 1,091 | 1,015 | 1,019 | +2.1% | 140,100 | 32億7099万 | +8.4% |
09/14 | 964 | 1,025 | 931 | 998 | +2.46% | 81,900 | 32億358万 | +6.97% |
09/13 | 995 | 1,004 | 974 | 974 | -2.89% | 31,600 | 31億2654万 | +4.84% |
09/12 | 987 | 1,005 | 965 | 1,003 | +2.66% | 64,600 | 32億1963万 | +8.55% |
09/09 | 953 | 982 | 942 | 977 | +2.41% | 45,000 | 31億3617万 | +6.43% |
09/08 | (5%ルール)サマランユーシッツ(SAMARANG UCITS)(3.96%) |
09/08 | 953 | 981 | 945 | 954 | +0.63% | 45,000 | 30億6234万 | +4.38% |
09/08 | (空売り報告)モルガン・スタンレーMUFG証券 16,900株(0.52%)再IN |
09/07 | 965 | 978 | 942 | 948 | -1.66% | 39,300 | 30億4308万 | +4.18% |
09/06 | 1,006 | 1,006 | 952 | 964 | -2.72% | 60,500 | 30億9444万 | +6.64% |
09/05 | 937 | 1,020 | 933 | 991 | +4.1% | 95,700 | 31億8111万 | +10.23% |
09/02 | 1,043 | 1,043 | 950 | 952 | -4.7% | 174,700 | 30億5592万 | +6.73% |
09/01 | 955 | 1,089 | 936 | 999 | +5.83% | 899,100 | 32億679万 | +12.63% |
08/31 | 957 | 957 | 940 | 944 | -2.68% | 18,100 | 30億3024万 | +7.27% |
08/30 | 979 | 980 | 947 | 970 | +2.21% | 13,000 | 31億1370万 | +10.86% |
08/29 | 945 | 954 | 926 | 949 | -1.35% | 21,200 | 30億4629万 | +9.33% |
08/26 | 998 | 1,007 | 962 | 962 | -2.14% | 57,200 | 30億8802万 | +11.47% |
08/25 | 947 | 985 | 946 | 983 | +4.13% | 28,700 | 31億5543万 | +14.7% |
08/24 | 930 | 972 | 926 | 944 | +0.21% | 41,000 | 30億3024万 | +11.06% |