2024 |
03/27 | 1,443 | 1,459 | 1,442 | 1,452 | +0.83% | 28,700 | 134億3114万 | +1.82% |
03/26 | 1,433 | 1,450 | 1,433 | 1,440 | -0.07% | 7,200 | 133億2014万 | +1.19% |
03/25 | 1,450 | 1,454 | 1,441 | 1,441 | +0.07% | 10,600 | 133億2939万 | +1.34% |
03/22 | 1,438 | 1,459 | 1,428 | 1,440 | +0.56% | 19,300 | 133億2014万 | +1.48% |
03/21 | 1,425 | 1,438 | 1,425 | 1,432 | +0.85% | 11,700 | 132億4614万 | +1.06% |
03/19 | 1,414 | 1,421 | 1,402 | 1,420 | +0.35% | 9,900 | 131億3514万 | +0.28% |
03/18 | 1,413 | 1,425 | 1,410 | 1,415 | 0% | 9,200 | 130億8889万 | -0.14% |
03/15 | 1,416 | 1,420 | 1,410 | 1,415 | -0.14% | 6,700 | 130億8889万 | -0.14% |
03/14 | 1,400 | 1,417 | 1,400 | 1,417 | +1.43% | 4,300 | 131億739万 | 0% |
03/13 | 1,419 | 1,428 | 1,390 | 1,397 | -1.13% | 8,800 | 129億2238万 | -1.41% |
03/12 | 1,398 | 1,413 | 1,388 | 1,413 | +0.78% | 9,600 | 130億7038万 | -0.35% |
03/11 | 1,425 | 1,425 | 1,383 | 1,402 | -2.16% | 34,700 | 129億6863万 | -1.06% |
03/08 | 1,402 | 1,433 | 1,401 | 1,433 | +1.06% | 9,400 | 132億5539万 | +1.06% |
03/07 | 1,434 | 1,448 | 1,414 | 1,418 | -1.53% | 11,000 | 131億1664万 | 0% |
03/06 | 1,429 | 1,449 | 1,422 | 1,440 | +0.7% | 14,100 | 133億2014万 | +1.55% |
03/05 | 1,420 | 1,430 | 1,409 | 1,430 | +0.63% | 8,000 | 132億2764万 | +0.92% |
03/04 | 1,430 | 1,435 | 1,411 | 1,421 | 0% | 20,000 | 131億4439万 | +0.42% |
03/01 | 1,448 | 1,448 | 1,411 | 1,421 | -1.52% | 16,600 | 131億4439万 | +0.42% |
02/29 | 1,444 | 1,454 | 1,442 | 1,443 | -0.07% | 7,200 | 133億4789万 | +2.05% |
02/28 | 1,440 | 1,464 | 1,440 | 1,444 | +0.7% | 16,700 | 133億5714万 | +2.34% |
02/27 | 1,426 | 1,454 | 1,426 | 1,434 | +0.35% | 8,300 | 132億6464万 | +1.77% |
02/26 | 1,444 | 1,444 | 1,420 | 1,429 | -0.49% | 10,300 | 132億1839万 | +1.56% |
02/22 | 1,410 | 1,445 | 1,410 | 1,436 | +1.84% | 16,200 | 132億8314万 | +2.21% |
02/21 | 1,400 | 1,420 | 1,394 | 1,410 | +1% | 14,300 | 130億4263万 | +0.57% |
02/20 | 1,404 | 1,406 | 1,393 | 1,396 | -0.29% | 7,500 | 129億1313万 | -0.29% |
02/19 | 1,392 | 1,405 | 1,391 | 1,400 | +0.57% | 7,500 | 129億5013万 | +0.07% |
02/16 | 1,373 | 1,401 | 1,371 | 1,392 | +1.46% | 16,000 | 128億7613万 | -0.36% |
02/15 | 1,400 | 1,408 | 1,372 | 1,372 | -1.58% | 16,800 | 126億9113万 | -1.79% |
02/14 | 1,410 | 1,410 | 1,391 | 1,394 | -1.41% | 18,500 | 128億9463万 | -0.21% |
02/13 | 1,416 | 1,423 | 1,382 | 1,414 | -1.87% | 72,900 | 130億7963万 | +1.22% |
02/09 | (IR情報)15:30 サステナビリティ・リンク・ローン契約締結に関するお知らせ |
02/09 | (IR情報)15:30 「DBJ健康経営(ヘルスマネジメント)格付」取得のお知らせ |
02/09 | (IR情報)14:00 営業外収益(為替差益)の計上に関するお知らせ |
02/09 | (IR情報)14:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
02/09 | 1,430 | 1,468 | 1,406 | 1,441 | +1.84% | 52,000 | 133億2939万 | +3.22% |
02/08 | 1,410 | 1,421 | 1,397 | 1,415 | +0.43% | 11,000 | 130億8889万 | +1.51% |
02/07 | 1,408 | 1,425 | 1,402 | 1,409 | -0.42% | 11,800 | 130億3338万 | +1.22% |
02/06 | 1,417 | 1,425 | 1,415 | 1,415 | -0.07% | 7,000 | 130億8889万 | +1.8% |
02/05 | 1,400 | 1,427 | 1,400 | 1,416 | +0.93% | 11,900 | 130億9814万 | +2.02% |
02/02 | 1,408 | 1,412 | 1,400 | 1,403 | -0.85% | 7,300 | 129億7788万 | +1.45% |
02/01 | 1,426 | 1,427 | 1,403 | 1,415 | -1.05% | 12,400 | 130億8889万 | +2.61% |
01/31 | 1,423 | 1,440 | 1,422 | 1,430 | +0.07% | 19,100 | 132億2764万 | +4.08% |
01/30 | 1,408 | 1,440 | 1,403 | 1,429 | +1.56% | 69,700 | 132億1839万 | +4.31% |
01/30 | (空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 21,500株(0.23%)-0.27%義務消失 |
01/29 | 1,402 | 1,413 | 1,399 | 1,407 | +0.64% | 12,900 | 130億1488万 | +3% |
01/26 | 1,419 | 1,419 | 1,397 | 1,398 | -1.62% | 15,600 | 129億3163万 | +2.57% |
01/26 | (空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 46,454株(0.5%)再IN |
01/25 | 1,394 | 1,432 | 1,392 | 1,421 | +2.97% | 27,100 | 131億4439万 | +4.56% |
01/24 | 1,386 | 1,387 | 1,380 | 1,380 | -0.43% | 16,900 | 127億6513万 | +1.85% |
01/23 | 1,401 | 1,401 | 1,381 | 1,386 | -0.65% | 22,300 | 128億2063万 | +2.44% |
01/22 | 1,393 | 1,399 | 1,383 | 1,395 | +0.79% | 14,600 | 129億388万 | +3.26% |
01/19 | 1,367 | 1,387 | 1,367 | 1,384 | +1.32% | 17,300 | 128億213万 | +2.59% |
01/18 | 1,350 | 1,380 | 1,350 | 1,366 | +1.11% | 18,400 | 126億3563万 | +1.26% |
01/17 | 1,368 | 1,384 | 1,351 | 1,351 | -1.24% | 17,800 | 124億9688万 | +0.3% |
01/16 | 1,360 | 1,368 | 1,350 | 1,368 | +0.29% | 19,500 | 126億5413万 | +1.48% |
01/15 | 1,360 | 1,375 | 1,355 | 1,364 | +0.29% | 29,700 | 126億1713万 | +1.19% |
01/12 | 1,391 | 1,391 | 1,353 | 1,360 | -2.44% | 43,100 | 125億8013万 | +0.82% |
01/11 | 1,385 | 1,400 | 1,385 | 1,394 | +1.01% | 11,000 | 128億9463万 | +3.18% |
01/10 | (自社株買い)取締役会(2023年8月10日)での決議状況(取得期間2023年8月14日~2023年12月29日) |
01/10 | 1,392 | 1,400 | 1,380 | 1,380 | -0.86% | 23,300 | 127億6513万 | +2.15% |
01/09 | 1,380 | 1,404 | 1,375 | 1,392 | +0.87% | 31,300 | 128億7613万 | +2.96% |
01/05 | 1,391 | 1,391 | 1,370 | 1,380 | -0.43% | 21,500 | 127億6513万 | +2.22% |
01/04 | 1,400 | 1,427 | 1,369 | 1,386 | +1.69% | 81,900 | 128億2063万 | +2.74% |
2023 |
12/29 | 1,362 | 1,374 | 1,350 | 1,363 | +0.15% | 16,200 | 126億788万 | +1.11% |
12/28 | 1,363 | 1,380 | 1,361 | 1,361 | -0.15% | 21,100 | 125億8938万 | +0.96% |
12/27 | 1,322 | 1,363 | 1,322 | 1,363 | +4.6% | 33,500 | 126億788万 | +1.11% |
12/26 | (IR情報)16:00 資本コストや株価を意識した経営の実現に向けた対応について |
12/26 | 1,304 | 1,304 | 1,284 | 1,303 | +0.85% | 29,200 | 120億5287万 | -3.19% |
12/25 | 1,313 | 1,320 | 1,291 | 1,292 | -1% | 24,600 | 119億5112万 | -4.15% |
12/22 | 1,314 | 1,325 | 1,302 | 1,305 | -0.53% | 15,000 | 120億7137万 | -3.4% |
12/21 | 1,330 | 1,332 | 1,310 | 1,312 | -1.43% | 8,200 | 121億3612万 | -3.03% |
12/20 | 1,330 | 1,334 | 1,319 | 1,331 | +0.23% | 23,500 | 123億1188万 | -1.77% |
12/19 | 1,320 | 1,328 | 1,312 | 1,328 | +0.99% | 9,300 | 122億8413万 | -1.99% |
12/18 | 1,310 | 1,326 | 1,302 | 1,315 | -0.6% | 13,500 | 121億6388万 | -3.1% |
12/15 | 1,336 | 1,343 | 1,318 | 1,323 | -0.3% | 15,700 | 122億3788万 | -2.72% |
12/14 | 1,353 | 1,364 | 1,310 | 1,327 | -1.04% | 18,500 | 122億7488万 | -2.5% |
12/13 | 1,350 | 1,351 | 1,341 | 1,341 | -0.07% | 5,100 | 124億438万 | -1.4% |
12/12 | 1,368 | 1,370 | 1,337 | 1,342 | -1.9% | 16,400 | 124億1363万 | -1.4% |
12/11 | (自社株買い)取締役会(2023年8月10日)での決議状況(取得期間2023年8月14日~2023年12月29日) |
12/11 | 1,353 | 1,368 | 1,348 | 1,368 | +2.93% | 8,800 | 126億5413万 | +0.51% |
12/08 | 1,351 | 1,354 | 1,327 | 1,329 | -2.35% | 16,400 | 122億9338万 | -2.35% |
12/07 | 1,390 | 1,390 | 1,358 | 1,361 | -2.02% | 10,600 | 125億8938万 | -0.15% |
12/06 | 1,383 | 1,395 | 1,380 | 1,389 | +0.58% | 10,800 | 128億4838万 | +1.98% |
12/05 | 1,408 | 1,425 | 1,381 | 1,381 | -1.85% | 16,300 | 127億7438万 | +1.62% |
12/04 | 1,390 | 1,408 | 1,380 | 1,407 | +1.3% | 10,700 | 130億1488万 | +3.68% |
12/01 | 1,408 | 1,408 | 1,377 | 1,389 | -0.93% | 7,300 | 128億4838万 | +2.58% |
11/30 | 1,363 | 1,410 | 1,363 | 1,402 | +3.47% | 14,800 | 129億6863万 | +3.77% |
11/29 | 1,364 | 1,374 | 1,355 | 1,355 | -0.66% | 7,400 | 125億3388万 | +0.59% |
11/28 | 1,354 | 1,364 | 1,353 | 1,364 | +1.49% | 9,900 | 126億1713万 | +1.49% |
11/27 | 1,348 | 1,359 | 1,344 | 1,344 | -1.61% | 14,000 | 124億3213万 | +0.15% |
11/24 | 1,358 | 1,370 | 1,355 | 1,366 | +0.96% | 9,900 | 126億3563万 | +1.86% |
11/22 | 1,334 | 1,353 | 1,328 | 1,353 | +1.42% | 9,100 | 125億1538万 | +0.97% |
11/21 | 1,341 | 1,348 | 1,330 | 1,334 | -0.6% | 10,100 | 123億3963万 | -0.37% |
11/20 | 1,367 | 1,368 | 1,342 | 1,342 | -1.54% | 15,200 | 124億1363万 | +0.22% |
11/17 | 1,356 | 1,365 | 1,349 | 1,363 | +0.44% | 12,800 | 126億788万 | +1.72% |
11/16 | 1,360 | 1,360 | 1,337 | 1,357 | -0.22% | 8,700 | 125億5238万 | +1.12% |
11/15 | 1,360 | 1,361 | 1,352 | 1,360 | +1.04% | 13,000 | 125億8013万 | +1.27% |
11/14 | (IR情報)15:00 自己株式の取得状況および取得終了に関するお知らせ |
11/14 | 1,357 | 1,357 | 1,335 | 1,346 | -0.81% | 22,800 | 124億5063万 | +0.07% |
11/13 | (自社株買い)取締役会(2023年8月10日)での決議状況(取得期間2023年8月14日~2023年12月29日) |
11/13 | 1,388 | 1,388 | 1,357 | 1,357 | -2.86% | 32,600 | 125億5238万 | +0.67% |
11/10 | (IR情報)14:00 営業外収益(為替差益)の計上に関するお知らせ |
11/10 | (IR情報)14:00 2024年3月期第2四半期決算説明資料 |
11/10 | (IR情報)14:00 業績予想の修正に関するお知らせ |
11/10 | (IR情報)14:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
11/10 | 1,319 | 1,403 | 1,314 | 1,397 | +4.25% | 68,200 | 129億2238万 | +3.56% |
11/09 | 1,322 | 1,346 | 1,322 | 1,340 | +1.36% | 11,100 | 123億9513万 | -0.52% |
11/08 | 1,356 | 1,356 | 1,313 | 1,322 | -2.07% | 13,000 | 122億2863万 | -2.15% |
11/07 | 1,356 | 1,359 | 1,345 | 1,350 | -0.59% | 13,400 | 124億8763万 | -0.37% |
11/06 | 1,370 | 1,370 | 1,347 | 1,358 | +0.67% | 14,100 | 125億6163万 | 0% |
11/02 | 1,380 | 1,385 | 1,336 | 1,349 | -2.39% | 25,000 | 124億7838万 | -0.88% |
11/01 | (IR情報)15:00 自己株式の取得状況に関するお知らせ |
11/01 | 1,369 | 1,382 | 1,359 | 1,382 | +2.67% | 20,600 | 127億8363万 | +1.32% |
10/31 | 1,319 | 1,346 | 1,310 | 1,346 | +2.05% | 28,700 | 124億5063万 | -1.61% |
10/30 | 1,330 | 1,331 | 1,310 | 1,319 | -0.83% | 78,100 | 122億88万 | -3.93% |
10/30 | (空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 28,100株(0.3%)-0.2%義務消失 |
10/27 | 1,315 | 1,330 | 1,298 | 1,330 | +1.14% | 21,300 | 123億263万 | -3.62% |