2024 |
04/24 | 620 | 620 | 612 | 612 | -0.49% | 8,200 | 100億8886万 | -0.65% |
04/23 | 604 | 617 | 604 | 615 | +1.82% | 7,900 | 101億3832万 | -0.49% |
04/22 | 596 | 620 | 596 | 604 | +2.37% | 30,800 | 99億5698万 | -2.58% |
04/19 | 595 | 596 | 587 | 590 | -1.01% | 15,200 | 97億2619万 | -5.14% |
04/18 | 586 | 606 | 586 | 596 | +1.71% | 23,700 | 98億2510万 | -4.64% |
04/17 | 595 | 595 | 582 | 586 | -0.68% | 15,400 | 96億6025万 | -6.54% |
04/16 | 597 | 601 | 585 | 590 | -1.17% | 33,000 | 97億2619万 | -6.35% |
04/15 | 598 | 603 | 591 | 597 | -0.33% | 16,200 | 98億4159万 | -5.54% |
04/12 | 599 | 599 | 595 | 599 | -0.17% | 11,600 | 98億7456万 | -5.52% |
04/11 | 599 | 600 | 595 | 600 | 0% | 7,100 | 98億9104万 | -5.66% |
04/10 | 591 | 603 | 591 | 600 | +1.18% | 13,800 | 98億9104万 | -5.96% |
04/09 | 608 | 608 | 592 | 593 | -1.82% | 21,700 | 97億7565万 | -7.2% |
04/08 | 607 | 610 | 602 | 604 | -0.49% | 16,800 | 99億5698万 | -5.63% |
04/05 | 612 | 612 | 605 | 607 | -1.62% | 9,900 | 100億644万 | -5.3% |
04/04 | 623 | 623 | 611 | 617 | +0.16% | 15,600 | 101億7129万 | -3.74% |
04/03 | 605 | 624 | 602 | 616 | +1.99% | 28,500 | 101億5480万 | -3.75% |
04/02 | 612 | 613 | 594 | 604 | -1.47% | 38,300 | 99億5698万 | -5.48% |
04/01 | 623 | 623 | 613 | 613 | -2.08% | 30,800 | 101億535万 | -4.07% |
03/29 | 630 | 637 | 622 | 626 | -0.32% | 32,800 | 103億1965万 | -1.88% |
03/28 | (IR情報)15:00 (開示事項の経過)本社移転並びに固定資産売却に関するお知らせ |
03/28 | 633 | 646 | 625 | 628 | -5.99% | 102,800 | 103億5262万 | -1.57% |
03/27 | 666 | 668 | 660 | 668 | +1.37% | 253,000 | 110億1203万 | +5.03% |
03/26 | 662 | 665 | 657 | 659 | +0.3% | 79,100 | 108億6366万 | +4.11% |
03/25 | 660 | 661 | 653 | 657 | -0.61% | 93,200 | 108億3069万 | +4.12% |
03/22 | 669 | 669 | 656 | 661 | 0% | 58,800 | 108億9663万 | +5.25% |
03/21 | 670 | 672 | 659 | 661 | 0% | 46,600 | 108億9663万 | +5.59% |
03/19 | (IR情報)15:00 本社移転並びに固定資産売却に関するお知らせ |
03/19 | 665 | 668 | 659 | 661 | -0.3% | 34,500 | 108億9663万 | +6.1% |
03/18 | 663 | 667 | 661 | 663 | +1.53% | 25,600 | 109億2960万 | +6.94% |
03/15 | 660 | 660 | 653 | 653 | -0.61% | 23,300 | 107億6475万 | +5.66% |
03/14 | 658 | 662 | 651 | 657 | 0% | 24,300 | 108億3069万 | +6.83% |
03/13 | 665 | 679 | 657 | 657 | -0.15% | 36,900 | 108億3069万 | +7.18% |
03/12 | 660 | 662 | 652 | 658 | +0.92% | 24,000 | 108億4718万 | +7.87% |
03/11 | 651 | 668 | 651 | 652 | +0.93% | 67,900 | 107億4827万 | +7.24% |
03/08 | 646 | 647 | 643 | 646 | +0.62% | 18,100 | 106億4936万 | +6.78% |
03/07 | 641 | 648 | 639 | 642 | +0.47% | 22,200 | 105億8342万 | +6.47% |
03/06 | 632 | 640 | 631 | 639 | +1.59% | 20,800 | 105億3396万 | +6.32% |
03/05 | 624 | 629 | 622 | 629 | +1.29% | 20,500 | 103億6911万 | +5.01% |
03/04 | 621 | 622 | 616 | 621 | +0.32% | 27,100 | 102億3723万 | +3.85% |
03/01 | 610 | 619 | 610 | 619 | +1.64% | 25,500 | 102億426万 | +3.69% |
02/29 | 603 | 613 | 603 | 609 | +1.84% | 39,100 | 100億3941万 | +2.18% |
02/28 | (IR情報)16:15 株主優待制度の一部変更に関するお知らせ |
02/28 | 600 | 604 | 598 | 598 | -0.33% | 18,100 | 98億5807万 | +0.5% |
02/27 | 598 | 600 | 595 | 600 | +0.5% | 11,800 | 98億9104万 | +0.84% |
02/26 | 610 | 610 | 592 | 597 | -0.67% | 27,700 | 98億4159万 | +0.51% |
02/22 | 610 | 610 | 601 | 601 | -0.5% | 13,400 | 99億753万 | +1.35% |
02/21 | 600 | 609 | 598 | 604 | +1% | 22,100 | 99億5698万 | +1.85% |
02/20 | 599 | 603 | 596 | 598 | +0.5% | 13,400 | 98億5807万 | +0.84% |
02/19 | 596 | 600 | 595 | 595 | +0.68% | 9,600 | 98億862万 | +0.34% |
02/16 | 590 | 596 | 590 | 591 | +0.17% | 9,300 | 97億4268万 | -0.34% |
02/15 | 599 | 599 | 590 | 590 | -1.5% | 17,500 | 97億2619万 | -0.51% |
02/14 | (IR情報)15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
02/14 | 598 | 600 | 592 | 599 | +0.5% | 16,900 | 98億7456万 | +0.84% |
02/13 | 595 | 598 | 595 | 596 | +0.17% | 12,300 | 98億2510万 | 0% |
02/09 | 597 | 600 | 595 | 595 | 0% | 7,800 | 98億862万 | -0.34% |
02/08 | 598 | 599 | 595 | 595 | -0.17% | 8,900 | 98億862万 | -0.34% |
02/07 | 598 | 599 | 595 | 596 | 0% | 9,600 | 98億2510万 | -0.17% |
02/06 | 600 | 600 | 596 | 596 | 0% | 12,500 | 98億2510万 | 0% |
02/05 | 599 | 599 | 594 | 596 | +0.34% | 15,100 | 98億2510万 | 0% |
02/02 | 590 | 600 | 590 | 594 | +0.85% | 9,800 | 97億9213万 | -0.17% |
02/01 | 592 | 593 | 589 | 589 | 0% | 14,200 | 97億971万 | -0.84% |
01/31 | 592 | 596 | 588 | 589 | 0% | 27,000 | 97億971万 | -0.84% |
01/30 | 605 | 611 | 589 | 589 | -1.83% | 108,200 | 97億971万 | -0.67% |
01/29 | 592 | 600 | 591 | 600 | +1.69% | 14,800 | 98億9104万 | +1.18% |
01/26 | 597 | 597 | 590 | 590 | -0.51% | 15,700 | 97億2619万 | -0.17% |
01/25 | 597 | 600 | 593 | 593 | 0% | 15,200 | 97億7565万 | +0.51% |
01/24 | 595 | 596 | 590 | 593 | +0.51% | 9,400 | 97億7565万 | +0.85% |
01/23 | 594 | 595 | 587 | 590 | +0.17% | 14,700 | 97億2619万 | +0.68% |
01/22 | 578 | 595 | 578 | 589 | +1.9% | 23,900 | 97億971万 | +0.86% |
01/19 | 590 | 591 | 578 | 578 | -2.03% | 28,900 | 95億2837万 | -0.86% |
01/18 | 600 | 602 | 590 | 590 | -1.34% | 20,000 | 97億2619万 | +1.55% |
01/17 | 600 | 603 | 598 | 598 | 0% | 13,500 | 98億5807万 | +3.28% |
01/16 | 599 | 603 | 591 | 598 | +0.67% | 14,400 | 98億5807万 | +3.64% |
01/15 | 590 | 603 | 585 | 594 | +1.37% | 27,400 | 97億9213万 | +3.48% |
01/12 | 602 | 602 | 580 | 586 | -2.82% | 41,900 | 96億6025万 | +2.45% |
01/11 | 615 | 615 | 602 | 603 | -2.27% | 26,800 | 99億4050万 | +5.79% |
01/10 | 640 | 643 | 617 | 617 | -3.14% | 33,400 | 101億7129万 | +8.82% |
01/09 | 628 | 644 | 626 | 637 | +1.92% | 26,300 | 105億99万 | +12.94% |
01/05 | 601 | 625 | 601 | 625 | +4.17% | 36,400 | 103億317万 | +11.81% |
01/04 | 592 | 600 | 587 | 600 | +2.04% | 24,100 | 98億9104万 | +7.91% |
2023 |
12/29 | 580 | 592 | 580 | 588 | +1.38% | 17,600 | 96億9322万 | +6.33% |
12/28 | 590 | 590 | 577 | 580 | -0.51% | 25,700 | 95億6134万 | +5.26% |
12/27 | 577 | 584 | 575 | 583 | +1.04% | 15,000 | 96億1080万 | +6.39% |
12/26 | 569 | 577 | 569 | 577 | +1.41% | 8,400 | 95億1189万 | +5.68% |
12/25 | 584 | 584 | 565 | 569 | -2.74% | 22,900 | 93億8000万 | +4.6% |
12/22 | 574 | 585 | 572 | 585 | +2.63% | 16,900 | 96億4377万 | +7.93% |
12/21 | 560 | 577 | 560 | 570 | -3.39% | 41,600 | 93億9649万 | +5.56% |
12/20 | 567 | 590 | 564 | 590 | +4.98% | 20,300 | 97億2619万 | +9.67% |
12/19 | 555 | 562 | 550 | 562 | +1.44% | 14,200 | 92億6461万 | +5.05% |
12/18 | 550 | 554 | 548 | 554 | +1.09% | 8,000 | 91億3273万 | +3.75% |
12/15 | 548 | 550 | 546 | 548 | +0.18% | 12,900 | 90億3382万 | +2.81% |
12/14 | 546 | 547 | 543 | 547 | +0.55% | 6,400 | 90億1733万 | +2.82% |
12/13 | 546 | 547 | 543 | 544 | -0.37% | 10,300 | 89億6788万 | +2.45% |
12/12 | 542 | 546 | 541 | 546 | +1.11% | 16,500 | 90億85万 | +2.82% |
12/11 | 538 | 541 | 537 | 540 | +0.75% | 17,000 | 89億194万 | +1.89% |
12/08 | 536 | 539 | 536 | 536 | -0.19% | 9,600 | 88億3600万 | +1.13% |
12/07 | 538 | 539 | 536 | 537 | -0.37% | 6,600 | 88億5248万 | +1.32% |
12/06 | 536 | 539 | 536 | 539 | +0.56% | 5,300 | 88億8545万 | +1.7% |
12/05 | 536 | 538 | 535 | 536 | 0% | 6,400 | 88億3600万 | +1.32% |
12/04 | 537 | 538 | 535 | 536 | +0.37% | 7,300 | 88億3600万 | +1.52% |
12/01 | 528 | 534 | 526 | 534 | +1.14% | 11,900 | 88億303万 | +1.14% |
11/30 | 528 | 528 | 526 | 528 | 0% | 5,900 | 87億412万 | 0% |
11/29 | 533 | 534 | 525 | 528 | -0.94% | 13,600 | 87億412万 | +0.19% |
11/28 | 537 | 537 | 531 | 533 | -0.37% | 9,500 | 87億8654万 | +1.14% |