2022 |
10/03 | 1,650 | 1,684 | 1,650 | 1,684 | +2.56% | 117,100 | 818億3185万 | -5.5% |
09/30 | 1,695 | 1,697 | 1,639 | 1,642 | -4.2% | 201,200 | 797億9091万 | -8.17% |
09/29 | 1,720 | 1,720 | 1,701 | 1,714 | -1.83% | 194,800 | 832億8966万 | -4.57% |
09/28 | 1,750 | 1,750 | 1,723 | 1,746 | -0.63% | 264,200 | 848億4466万 | -3% |
09/27 | 1,764 | 1,778 | 1,754 | 1,757 | +0.86% | 113,600 | 853億7919万 | -2.61% |
09/26 | 1,797 | 1,797 | 1,739 | 1,742 | -4.07% | 257,900 | 846億5028万 | -3.65% |
09/22 | 1,811 | 1,817 | 1,801 | 1,816 | -0.11% | 101,700 | 882億4622万 | +0.28% |
09/21 | 1,803 | 1,819 | 1,797 | 1,818 | +0.17% | 120,300 | 883億4341万 | +0.39% |
09/20 | 1,809 | 1,825 | 1,808 | 1,815 | +1.4% | 130,000 | 881億9763万 | +0.28% |
09/16 | 1,807 | 1,809 | 1,790 | 1,790 | -0.89% | 121,100 | 869億8278万 | -1.1% |
09/15 | 1,807 | 1,808 | 1,800 | 1,806 | +0.06% | 90,900 | 877億6028万 | -0.28% |
09/14 | 1,772 | 1,807 | 1,771 | 1,805 | +0.28% | 119,600 | 877億1169万 | -0.22% |
09/13 | 1,816 | 1,816 | 1,786 | 1,800 | -0.22% | 105,200 | 874億6872万 | -0.39% |
09/12 | 1,820 | 1,820 | 1,804 | 1,804 | -0.22% | 66,800 | 876億6309万 | -0.06% |
09/09 | 1,802 | 1,811 | 1,797 | 1,808 | -0.22% | 105,000 | 878億5747万 | +0.39% |
09/08 | 1,796 | 1,812 | 1,796 | 1,812 | +1.4% | 109,400 | 880億5184万 | +0.78% |
09/07 | 1,758 | 1,788 | 1,758 | 1,787 | +1.36% | 119,700 | 868億3700万 | -0.39% |
09/06 | 1,770 | 1,770 | 1,754 | 1,763 | -0.34% | 110,000 | 856億7075万 | -1.67% |
09/05 | 1,786 | 1,790 | 1,765 | 1,769 | -1.72% | 135,100 | 859億6231万 | -1.28% |
09/02 | 1,801 | 1,801 | 1,780 | 1,800 | +0.39% | 150,800 | 874億6872万 | +0.5% |
09/01 | 1,788 | 1,799 | 1,782 | 1,793 | -0.22% | 110,500 | 871億2856万 | +0.06% |
08/31 | 1,800 | 1,811 | 1,793 | 1,797 | -1.48% | 193,600 | 873億2294万 | +0.17% |
08/30 | 1,839 | 1,840 | 1,820 | 1,824 | +0.05% | 82,600 | 886億3497万 | +1.45% |
08/29 | 1,812 | 1,825 | 1,806 | 1,823 | -0.38% | 116,700 | 885億8638万 | +1.33% |
08/26 | 1,850 | 1,850 | 1,826 | 1,830 | -0.38% | 52,800 | 889億2653万 | +1.61% |
08/25 | 1,846 | 1,858 | 1,836 | 1,837 | +0.05% | 73,700 | 892億6669万 | +2% |
08/24 | 1,832 | 1,843 | 1,828 | 1,836 | +0.88% | 121,900 | 892億1809万 | +1.94% |
08/23 | 1,830 | 1,831 | 1,816 | 1,820 | -1.62% | 88,900 | 884億4059万 | +1.17% |
08/22 | 1,832 | 1,853 | 1,830 | 1,850 | +0.16% | 98,500 | 898億9841万 | +3.01% |
08/19 | 1,838 | 1,849 | 1,834 | 1,847 | +1.71% | 122,200 | 897億5263万 | +3.07% |
08/18 | 1,811 | 1,820 | 1,808 | 1,816 | -0.22% | 67,100 | 882億4622万 | +1.57% |
08/17 | 1,810 | 1,831 | 1,810 | 1,820 | +0.61% | 102,400 | 884億4059万 | +2.02% |
08/16 | 1,810 | 1,811 | 1,795 | 1,809 | -0.39% | 104,200 | 879億606万 | +1.57% |
08/15 | 1,800 | 1,817 | 1,796 | 1,816 | +1.17% | 109,300 | 882億4622万 | +2.19% |
08/12 | 1,794 | 1,804 | 1,781 | 1,795 | +1.64% | 171,100 | 872億2575万 | +1.3% |
08/10 | 1,754 | 1,768 | 1,748 | 1,766 | +1.26% | 147,500 | 858億1653万 | -0.06% |
08/09 | 1,761 | 1,769 | 1,743 | 1,744 | -0.4% | 79,400 | 847億4747万 | -1.19% |
08/08 | 1,722 | 1,751 | 1,719 | 1,751 | +1.68% | 126,900 | 850億8763万 | -0.74% |
08/05 | 1,705 | 1,730 | 1,697 | 1,722 | +0.41% | 164,300 | 836億7841万 | -2.21% |
08/04 | 1,734 | 1,734 | 1,710 | 1,715 | -0.46% | 130,500 | 833億3825万 | -2.61% |
08/03 | 1,750 | 1,752 | 1,721 | 1,723 | -2.43% | 194,000 | 837億2700万 | -2.21% |
08/02 | 1,731 | 1,768 | 1,721 | 1,766 | +1.44% | 253,400 | 858億1653万 | +0.17% |
08/01 | 1,728 | 1,752 | 1,727 | 1,741 | +0.75% | 203,500 | 846億169万 | -1.14% |
07/29 | 1,740 | 1,760 | 1,710 | 1,728 | -5.05% | 529,900 | 839億6997万 | -1.82% |
07/28 | (IR情報)16:00 連結業績予想の修正に関するお知らせ |
07/28 | (IR情報)16:00 2023年3月期第1四半期決算短信〔IFRS〕(連結) |
07/28 | 1,873 | 1,873 | 1,812 | 1,820 | -2.41% | 232,700 | 884億4059万 | +3.41% |
07/27 | 1,871 | 1,871 | 1,847 | 1,865 | -0.8% | 124,000 | 906億2731万 | +6.15% |
07/26 | 1,873 | 1,886 | 1,871 | 1,880 | +1.13% | 101,500 | 913億5622万 | +7.31% |
07/25 | 1,861 | 1,873 | 1,855 | 1,859 | -0.05% | 139,000 | 903億3575万 | +6.53% |
07/22 | 1,852 | 1,864 | 1,839 | 1,860 | +0.7% | 151,400 | 903億8434万 | +6.9% |
07/21 | 1,825 | 1,852 | 1,820 | 1,847 | +1.48% | 174,000 | 897億5263万 | +6.39% |
07/20 | 1,815 | 1,822 | 1,808 | 1,820 | +1.73% | 138,000 | 884億4059万 | +5.08% |
07/19 | 1,775 | 1,789 | 1,767 | 1,789 | +1.88% | 130,400 | 869億3419万 | +3.41% |
07/15 | 1,755 | 1,759 | 1,745 | 1,756 | +0.23% | 70,900 | 853億3060万 | +1.5% |
07/14 | 1,732 | 1,754 | 1,730 | 1,752 | +1.15% | 69,800 | 851億3622万 | +1.21% |
07/13 | 1,746 | 1,752 | 1,732 | 1,732 | +0.35% | 96,700 | 841億6435万 | -0.06% |
07/12 | 1,735 | 1,735 | 1,718 | 1,726 | -1.09% | 81,800 | 838億7278万 | -0.58% |
07/11 | 1,749 | 1,754 | 1,736 | 1,745 | +2.11% | 145,700 | 847億9606万 | +0.35% |
07/08 | 1,719 | 1,736 | 1,708 | 1,709 | +0.89% | 225,700 | 830億4669万 | -1.78% |
07/07 | 1,685 | 1,700 | 1,669 | 1,694 | +1.13% | 181,600 | 823億1778万 | -2.7% |
07/06 | 1,683 | 1,687 | 1,656 | 1,675 | -2.16% | 232,800 | 813億9450万 | -3.9% |
07/05 | 1,720 | 1,724 | 1,705 | 1,712 | -0.47% | 145,400 | 831億9247万 | -1.89% |
07/04 | 1,706 | 1,723 | 1,689 | 1,720 | +2.81% | 191,700 | 835億8122万 | -1.43% |
07/01 | 1,719 | 1,719 | 1,661 | 1,673 | -2.79% | 180,100 | 812億9732万 | -4.02% |
06/30 | 1,725 | 1,734 | 1,715 | 1,721 | -0.98% | 167,600 | 836億2981万 | -1.15% |
06/29 | 1,756 | 1,756 | 1,736 | 1,738 | 0% | 174,700 | 844億5591万 | +0.06% |
06/28 | (IR情報)16:00 支配株主等に関する事項について |
06/28 | 1,726 | 1,749 | 1,726 | 1,738 | +0.93% | 146,000 | 844億5591万 | +0.35% |
06/27 | 1,730 | 1,739 | 1,703 | 1,722 | +0.53% | 147,100 | 836億7841万 | -0.29% |
06/24 | 1,730 | 1,735 | 1,704 | 1,713 | -1.78% | 162,300 | 832億4106万 | -0.58% |
06/23 | 1,749 | 1,760 | 1,738 | 1,744 | -0.06% | 105,500 | 847億4747万 | +1.4% |
06/22 | (IR情報)16:00 (訂正・数値データ訂正)「2022年3月期決算短信〔IFRS〕(連結)」の一部訂正について |
06/22 | 1,754 | 1,769 | 1,743 | 1,745 | +0.35% | 159,800 | 847億9606万 | +1.75% |
06/21 | 1,720 | 1,749 | 1,719 | 1,739 | +2.23% | 113,500 | 845億450万 | +1.7% |
06/20 | 1,732 | 1,734 | 1,684 | 1,701 | -1.33% | 145,500 | 826億5794万 | -0.29% |
06/17 | 1,700 | 1,735 | 1,681 | 1,724 | -1.82% | 245,500 | 837億7560万 | +1.17% |
06/16 | 1,746 | 1,769 | 1,743 | 1,756 | +0.4% | 155,300 | 853億3060万 | +3.23% |
06/15 | 1,780 | 1,790 | 1,749 | 1,749 | -1.41% | 89,500 | 849億9044万 | +3.06% |
06/14 | 1,750 | 1,779 | 1,746 | 1,774 | -0.5% | 133,400 | 862億528万 | +4.85% |
06/13 | 1,767 | 1,787 | 1,764 | 1,783 | -0.67% | 101,300 | 866億4263万 | +5.63% |
06/10 | 1,792 | 1,800 | 1,779 | 1,795 | -0.33% | 139,900 | 872億2575万 | +6.59% |
06/09 | 1,806 | 1,828 | 1,793 | 1,801 | -0.77% | 122,200 | 875億1731万 | +7.27% |
06/08 | 1,791 | 1,815 | 1,787 | 1,815 | +1.74% | 162,500 | 881億9763万 | +8.62% |
06/07 | 1,775 | 1,807 | 1,773 | 1,784 | +1.08% | 224,300 | 866億9122万 | +7.41% |
06/06 | 1,735 | 1,766 | 1,730 | 1,765 | +0.74% | 153,300 | 857億6794万 | +7.03% |
06/03 | 1,755 | 1,760 | 1,735 | 1,752 | +0.63% | 130,700 | 851億3622万 | +6.89% |
06/02 | 1,735 | 1,755 | 1,726 | 1,741 | +0.69% | 144,700 | 846億169万 | +6.81% |
06/01 | 1,700 | 1,730 | 1,698 | 1,729 | +2.19% | 154,400 | 840億1856万 | +6.6% |
05/31 | 1,669 | 1,698 | 1,660 | 1,692 | +1.14% | 221,600 | 822億2060万 | +4.83% |
05/30 | 1,648 | 1,677 | 1,640 | 1,673 | +2.51% | 271,200 | 812億9732万 | +4.04% |
05/27 | 1,636 | 1,640 | 1,626 | 1,632 | +0.55% | 108,400 | 793億497万 | +1.87% |
05/26 | 1,614 | 1,630 | 1,612 | 1,623 | +1.18% | 112,400 | 788億6763万 | +1.69% |
05/25 | 1,615 | 1,636 | 1,603 | 1,604 | -0.87% | 146,200 | 779億4435万 | +0.82% |
05/24 | 1,630 | 1,635 | 1,618 | 1,618 | -0.68% | 108,000 | 786億2466万 | +2.02% |
05/23 | 1,621 | 1,631 | 1,618 | 1,629 | +0.49% | 159,100 | 791億5919万 | +3.04% |
05/20 | 1,600 | 1,629 | 1,599 | 1,621 | +0.06% | 136,900 | 787億7044万 | +2.99% |
05/19 | 1,600 | 1,624 | 1,583 | 1,620 | -0.61% | 192,500 | 787億2185万 | +3.38% |
05/18 | 1,644 | 1,647 | 1,617 | 1,630 | 0% | 194,700 | 792億778万 | +4.42% |
05/17 | 1,630 | 1,639 | 1,621 | 1,630 | -1.21% | 183,300 | 792億778万 | +4.82% |
05/16 | 1,677 | 1,679 | 1,639 | 1,650 | -0.9% | 220,800 | 801億7966万 | +6.45% |
05/13 | 1,635 | 1,665 | 1,620 | 1,665 | +1.03% | 246,100 | 809億857万 | +7.7% |
05/12 | 1,632 | 1,671 | 1,627 | 1,648 | +1.6% | 250,900 | 800億8247万 | +6.87% |
05/12 | (空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 221,096株(0.45%)-0.08%義務消失 |
05/11 | 1,650 | 1,650 | 1,606 | 1,622 | -3.62% | 398,600 | 788億1903万 | +5.39% |