2024 |
04/18 | 319 | 326 | 319 | 324 | +2.21% | 12,700 | 19億4400万 | -6.63% |
04/17 | 332 | 334 | 317 | 317 | +0.32% | 27,200 | 19億200万 | -8.91% |
04/16 | 345 | 345 | 310 | 316 | -8.41% | 79,300 | 18億9600万 | -9.71% |
04/15 | 342 | 351 | 342 | 345 | -0.86% | 13,800 | 20億7000万 | -1.99% |
04/12 | 339 | 348 | 338 | 348 | +3.57% | 20,800 | 20億8800万 | -1.69% |
04/11 | 339 | 345 | 333 | 336 | 0% | 18,900 | 20億1600万 | -5.62% |
04/10 | 341 | 341 | 334 | 336 | -0.88% | 10,500 | 20億1600万 | -6.15% |
04/09 | 327 | 340 | 327 | 339 | +3.67% | 10,100 | 20億3400万 | -5.83% |
04/08 | 328 | 335 | 327 | 327 | +1.24% | 3,500 | 19億6200万 | -9.92% |
04/05 | 333 | 334 | 322 | 323 | -2.42% | 17,400 | 19億3800万 | -11.75% |
04/04 | 332 | 335 | 330 | 331 | -0.9% | 16,400 | 19億8600万 | -10.05% |
04/03 | 342 | 345 | 326 | 334 | -2.62% | 43,800 | 20億400万 | -9.97% |
04/02 | 358 | 358 | 343 | 343 | -4.46% | 25,700 | 20億5800万 | -7.8% |
04/01 | 366 | 366 | 356 | 359 | -0.55% | 14,400 | 21億5400万 | -3.75% |
03/29 | 364 | 366 | 361 | 361 | -0.82% | 10,600 | 21億6600万 | -3.48% |
03/28 | 371 | 371 | 356 | 364 | -1.36% | 16,900 | 21億8400万 | -2.67% |
03/27 | 369 | 373 | 367 | 369 | 0% | 6,100 | 22億1400万 | -1.6% |
03/26 | 373 | 373 | 368 | 369 | +0.82% | 14,600 | 22億1400万 | -1.6% |
03/25 | 372 | 372 | 365 | 366 | -0.54% | 16,900 | 21億9600万 | -2.66% |
03/22 | 372 | 373 | 365 | 368 | -2.13% | 25,300 | 22億800万 | -1.87% |
03/21 | 363 | 384 | 363 | 376 | +4.16% | 54,000 | 22億5600万 | 0% |
03/19 | 363 | 364 | 354 | 361 | +1.69% | 14,900 | 21億6600万 | -3.99% |
03/18 | 357 | 362 | 354 | 355 | +0.85% | 15,300 | 21億3000万 | -5.33% |
03/15 | 351 | 357 | 349 | 352 | -0.28% | 22,200 | 21億1200万 | -6.13% |
03/14 | 357 | 362 | 349 | 353 | -0.84% | 51,200 | 21億1800万 | -5.87% |
03/13 | 373 | 382 | 356 | 356 | -4.04% | 29,700 | 21億3600万 | -5.07% |
03/12 | 383 | 383 | 362 | 371 | +0.27% | 27,500 | 22億2600万 | -0.8% |
03/11 | 376 | 380 | 360 | 370 | -3.39% | 48,400 | 22億2000万 | -0.54% |
03/08 | 382 | 389 | 380 | 383 | -0.78% | 27,300 | 22億9800万 | +3.23% |
03/07 | 390 | 394 | 375 | 386 | -2.03% | 67,600 | 23億1600万 | +4.61% |
03/06 | 395 | 402 | 390 | 394 | -0.76% | 38,100 | 23億6400万 | +7.36% |
03/05 | 410 | 412 | 393 | 397 | -2.93% | 48,500 | 23億8200万 | +8.77% |
03/04 | 403 | 415 | 394 | 409 | +3.54% | 121,400 | 24億5400万 | +12.98% |
03/01 | 384 | 398 | 384 | 395 | +2.86% | 37,700 | 23億7000万 | +10.03% |
02/29 | 383 | 389 | 376 | 384 | -1.79% | 46,300 | 23億400万 | +7.56% |
02/28 | 379 | 394 | 378 | 391 | +4.83% | 62,900 | 23億4600万 | +10.14% |
02/27 | 375 | 375 | 368 | 373 | 0% | 20,600 | 22億3800万 | +5.67% |
02/27 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 27,000株(0.44%)-0.07%義務消失 |
02/26 | 369 | 377 | 369 | 373 | +1.91% | 58,300 | 22億3800万 | +6.27% |
02/26 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 30,600株(0.51%)-0.14% |
02/22 | 376 | 379 | 365 | 366 | -2.14% | 35,800 | 21億9600万 | +5.17% |
02/21 | 383 | 385 | 374 | 374 | -3.36% | 36,900 | 22億4400万 | +7.78% |
02/20 | 375 | 393 | 373 | 387 | +3.2% | 98,100 | 23億2200万 | +12.17% |
02/20 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 39,400株(0.65%)-0.12% |
02/19 | 377 | 383 | 369 | 375 | 0% | 44,300 | 22億5000万 | +9.01% |
02/16 | 364 | 380 | 349 | 375 | +5.34% | 272,000 | 22億5000万 | +9.33% |
02/15 | 388 | 390 | 353 | 356 | -8.48% | 155,500 | 21億3600万 | +4.09% |
02/15 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 46,800株(0.77%)-0.11% |
02/14 | 354 | 393 | 351 | 389 | +6.58% | 275,600 | 23億3400万 | +14.08% |
02/13 | (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) |
02/13 | (IR情報)14:00 営業外費用(為替差損)の計上に関するお知らせ |
02/13 | 407 | 417 | 349 | 365 | +2.53% | 732,000 | 21億9000万 | +7.35% |
02/13 | (空売り報告)モルガン・スタンレーMUFG証券 14,100株(0.23%)-0.59%義務消失 |
02/09 | 352 | 361 | 352 | 356 | +1.14% | 61,300 | 21億3600万 | +5.01% |
02/09 | (空売り報告)モルガン・スタンレーMUFG証券 49,300株(0.82%)+0.03% |
02/08 | 352 | 353 | 342 | 352 | +0.57% | 49,100 | 21億1200万 | +3.83% |
02/07 | 350 | 356 | 342 | 350 | +1.16% | 74,400 | 21億 | +2.94% |
02/06 | 331 | 356 | 331 | 346 | +5.81% | 185,400 | 20億7600万 | +1.47% |
02/05 | 334 | 335 | 327 | 327 | -1.51% | 26,900 | 19億6200万 | -4.39% |
02/02 | 337 | 342 | 332 | 332 | -2.06% | 42,100 | 19億9200万 | -2.92% |
02/02 | (空売り報告)モルガン・スタンレーMUFG証券 47,600株(0.79%)-0.06% |
02/01 | 333 | 339 | 331 | 339 | +1.8% | 24,100 | 20億3400万 | -0.59% |
01/31 | 336 | 336 | 327 | 333 | -0.89% | 28,300 | 19億9800万 | -2.06% |
01/30 | 339 | 339 | 333 | 336 | 0% | 19,800 | 20億1600万 | -0.88% |
01/29 | 335 | 340 | 331 | 336 | +0.3% | 28,300 | 20億1600万 | -0.59% |
01/29 | (空売り報告)モルガン・スタンレーMUFG証券 51,100株(0.85%)-0.08% |
01/26 | 347 | 347 | 332 | 335 | -2.05% | 34,800 | 20億1000万 | -0.59% |
01/25 | 335 | 344 | 335 | 342 | +2.7% | 84,200 | 20億5200万 | +1.48% |
01/24 | 329 | 336 | 329 | 333 | +1.22% | 12,900 | 19億9800万 | -0.89% |
01/23 | 337 | 337 | 327 | 329 | -1.5% | 39,300 | 19億7400万 | -1.79% |
01/22 | 323 | 338 | 323 | 334 | +3.41% | 49,300 | 20億400万 | 0% |
01/19 | 320 | 332 | 315 | 323 | +1.57% | 73,400 | 19億3800万 | -3.29% |
01/19 | (空売り報告)モルガン・スタンレーMUFG証券 56,200株(0.93%)-0.15% |
01/18 | 321 | 326 | 317 | 318 | -2.15% | 83,100 | 19億800万 | -5.07% |
01/17 | 344 | 346 | 319 | 325 | -5.52% | 156,600 | 19億5000万 | -2.99% |
01/17 | (空売り報告)モルガン・スタンレーMUFG証券 65,300株(1.08%)-0.04% |
01/16 | 351 | 351 | 343 | 344 | -1.71% | 15,600 | 20億6400万 | +2.69% |
01/15 | 344 | 354 | 344 | 350 | +1.74% | 35,400 | 21億 | +4.48% |
01/12 | 345 | 350 | 339 | 344 | -0.58% | 52,400 | 20億6400万 | +2.99% |
01/11 | 346 | 358 | 346 | 346 | +0.29% | 39,400 | 20億7600万 | +3.59% |
01/10 | 354 | 355 | 343 | 345 | -3.36% | 61,500 | 20億7000万 | +3.6% |
01/09 | 351 | 361 | 349 | 357 | +1.71% | 53,900 | 21億4200万 | +7.21% |
01/09 | (空売り報告)モルガン・スタンレーMUFG証券 67,300株(1.12%)+0.07% |
01/05 | 363 | 368 | 349 | 351 | -1.13% | 153,600 | 21億600万 | +5.72% |
01/04 | 356 | 375 | 350 | 355 | -4.57% | 259,200 | 21億3000万 | +6.61% |
01/04 | (空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 22,100株(0.36%)-0.18%義務消失 |
01/04 | (空売り報告)モルガン・スタンレーMUFG証券 63,500株(1.05%)-0.24% |
2023 |
12/29 | 375 | 394 | 367 | 372 | +1.36% | 345,400 | 22億3200万 | +11.71% |
12/29 | (空売り報告)モルガン・スタンレーMUFG証券 77,800株(1.29%)-0.2% |
12/28 | 360 | 384 | 356 | 367 | 0% | 403,700 | 22億200万 | +10.54% |
12/28 | (空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 32,400株(0.54%)再IN |
12/27 | 324 | 374 | 324 | 367 | +10.88% | 775,400 | 22億200万 | +10.54% |
12/27 | (空売り報告)モルガン・スタンレーMUFG証券 89,700株(1.49%)+0.21% |
12/26 | 315 | 351 | 314 | 331 | +6.09% | 596,200 | 19億8600万 | -0.3% |
12/26 | (空売り報告)モルガン・スタンレーMUFG証券 77,300株(1.28%)-0.11% |
12/25 | 320 | 320 | 311 | 312 | -0.32% | 36,100 | 18億7200万 | -6.31% |
12/22 | 310 | 358 | 309 | 313 | +0.64% | 275,500 | 18億7800万 | -6.29% |
12/22 | (空売り報告)モルガン・スタンレーMUFG証券 83,800株(1.39%)-0.1% |
12/21 | 316 | 316 | 308 | 311 | -1.58% | 24,900 | 18億6600万 | -7.44% |
12/20 | 317 | 319 | 315 | 316 | +0.64% | 19,400 | 18億9600万 | -6.51% |
12/19 | 319 | 319 | 313 | 314 | -1.57% | 37,400 | 18億8400万 | -7.65% |
12/19 | (空売り報告)Nomura International plc 29,000株(0.48%)-0.02%義務消失 |
12/18 | 317 | 320 | 313 | 319 | +0.95% | 36,100 | 19億1400万 | -6.73% |
12/18 | (空売り報告)モルガン・スタンレーMUFG証券 89,500株(1.49%)-0.06% |
12/15 | 307 | 325 | 307 | 316 | +3.61% | 46,000 | 18億9600万 | -8.41% |
12/14 | 324 | 326 | 304 | 305 | -6.44% | 112,800 | 18億3000万 | -11.59% |
12/14 | (空売り報告)モルガン・スタンレーMUFG証券 93,300株(1.55%)-0.14% |
12/13 | 332 | 334 | 321 | 326 | -2.4% | 57,100 | 19億5600万 | -5.51% |
12/12 | 328 | 351 | 323 | 334 | +2.14% | 120,400 | 20億400万 | -3.19% |
12/11 | 322 | 333 | 322 | 327 | +1.87% | 34,900 | 19億6200万 | -5.22% |
12/11 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 52,900株(0.88%)-0.07% |
12/08 | 327 | 332 | 321 | 321 | -3.31% | 51,900 | 19億2600万 | -7.23% |
12/07 | 340 | 340 | 329 | 332 | -1.78% | 42,400 | 19億9200万 | -4.05% |
12/06 | 342 | 347 | 336 | 338 | -1.46% | 40,300 | 20億2800万 | -2.03% |
12/06 | (空売り報告)Nomura International plc 30,100株(0.5%)再IN |
12/05 | 334 | 345 | 332 | 343 | +3.31% | 48,100 | 20億5800万 | -0.58% |
12/05 | (空売り報告)Nomura International plc 28,900株(0.48%)-0.07%義務消失 |
12/04 | 325 | 334 | 325 | 332 | +0.91% | 39,400 | 19億9200万 | -3.77% |
12/01 | 331 | 337 | 323 | 329 | -0.6% | 78,800 | 19億7400万 | -4.91% |
11/30 | 346 | 348 | 327 | 331 | -4.61% | 120,900 | 19億8600万 | -3.78% |
11/29 | 359 | 359 | 343 | 347 | -3.61% | 129,900 | 20億8200万 | +1.17% |
11/28 | 366 | 383 | 360 | 360 | -2.17% | 226,100 | 21億6000万 | +5.88% |
11/28 | (空売り報告)Nomura International plc 33,100株(0.55%)-0.06% |
11/28 | (空売り報告)モルガン・スタンレーMUFG証券 101,400株(1.69%)-0.07% |
11/27 | 355 | 368 | 352 | 368 | +4.25% | 93,800 | 22億800万 | +9.52% |
11/27 | (空売り報告)XTX Markets Pte Ltd 29,100株(0.48%)-0.08%義務消失 |
11/27 | (空売り報告)Nomura International plc 36,800株(0.61%)+0.06% |
11/24 | 355 | 360 | 350 | 353 | -0.56% | 50,300 | 21億1800万 | +6.01% |
11/24 | (空売り報告)XTX Markets Pte Ltd 33,700株(0.56%)-0.04% |
11/24 | (空売り報告)Nomura International plc 33,400株(0.55%)-0.06% |
11/22 | 361 | 369 | 354 | 355 | -2.74% | 121,000 | 21億3000万 | +7.25% |
11/22 | (空売り報告)Nomura International plc 36,600株(0.61%)+0.07% |
11/21 | 360 | 371 | 350 | 365 | +1.67% | 293,800 | 21億9000万 | +11.62% |
11/21 | (空売り報告)XTX Markets Pte Ltd 36,300株(0.6%)+0.09% |
11/21 | (空売り報告)Nomura International plc 32,900株(0.54%)-0.13% |
11/20 | (空売り報告)Nomura International plc 40,400株(0.67%)-0.12% |
11/20 | (空売り報告)モルガン・スタンレーMUFG証券 106,000株(1.76%)-0.12% |
11/17 | (空売り報告)Nomura International plc 47,600株(0.79%)-0.13% |
11/15 | (空売り報告)XTX Markets Pte Ltd 30,800株(0.51%)再IN |
11/15 | (空売り報告)Nomura International plc 55,300株(0.92%)-0.11% |