2025 |
02/14 | 1,289 | 1,289 | 1,259 | 1,275 | -0.55% | 8,400 | 15億1389万 | +7.41% |
02/13 | 1,246 | 1,287 | 1,233 | 1,282 | +3.47% | 14,400 | 15億2220万 | +8.92% |
02/12 | (IR情報)15:10 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
02/12 | 1,234 | 1,240 | 1,204 | 1,239 | +2.06% | 10,300 | 14億7114万 | +6.26% |
02/10 | (IR情報)14:00 連結決算への移行に伴う連結業績予想の公表に関するお知らせ |
02/10 | 1,153 | 1,250 | 1,153 | 1,214 | +4.84% | 12,300 | 14億4146万 | +4.84% |
02/07 | 1,155 | 1,167 | 1,155 | 1,158 | +0.87% | 3,100 | 13億7497万 | +0.78% |
02/06 | 1,136 | 1,158 | 1,136 | 1,148 | +1.06% | 4,200 | 13億6309万 | +0.44% |
02/05 | 1,181 | 1,181 | 1,136 | 1,136 | -2.66% | 6,500 | 13億4885万 | 0% |
02/04 | 1,196 | 1,227 | 1,167 | 1,167 | -2.26% | 3,000 | 13億8565万 | +3.18% |
02/03 | 1,215 | 1,217 | 1,191 | 1,194 | -3.08% | 1,700 | 14億1771万 | +6.23% |
01/31 | 1,232 | 1,238 | 1,220 | 1,232 | 0% | 2,900 | 14億6283万 | +10.39% |
01/30 | 1,208 | 1,232 | 1,200 | 1,232 | +1.9% | 4,600 | 14億6283万 | +11.19% |
01/29 | 1,215 | 1,240 | 1,166 | 1,209 | -0.41% | 15,400 | 14億3552万 | +9.81% |
01/29 | (空売り報告)UBS AG 5,900株(0.49%)-0.12%義務消失 |
01/28 | 1,260 | 1,260 | 1,204 | 1,214 | -2.49% | 11,200 | 14億4146万 | +10.87% |
01/28 | (空売り報告)UBS AG 7,300株(0.61%)+0.04% |
01/27 | 1,300 | 1,300 | 1,245 | 1,245 | -4.08% | 22,300 | 14億7827万 | +14.33% |
01/27 | (空売り報告)UBS AG 6,800株(0.57%)再IN |
01/24 | 1,246 | 1,398 | 1,246 | 1,298 | +4.17% | 101,600 | 15億4120万 | +19.96% |
01/23 | 1,307 | 1,330 | 1,234 | 1,246 | -8.98% | 71,300 | 14億7946万 | +16.12% |
01/23 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 5,800株(0.48%)-0.11%義務消失 |
01/22 | 1,410 | 1,445 | 1,280 | 1,369 | -6.3% | 136,500 | 16億2550万 | +28.42% |
01/21 | 1,216 | 1,461 | 1,215 | 1,461 | +17.26% | 270,200 | 17億3474万 | +38.35% |
01/20 | 1,180 | 1,332 | 1,161 | 1,246 | +14.31% | 186,000 | 14億7946万 | +19.69% |
01/17 | 1,009 | 1,110 | 1,009 | 1,090 | +8.03% | 21,200 | 12億9423万 | +5.42% |
01/16 | 1,015 | 1,024 | 1,009 | 1,009 | +0.4% | 4,100 | 11億9805万 | -2.42% |
01/15 | 1,010 | 1,021 | 1,005 | 1,005 | -0.3% | 900 | 11億9330万 | -2.99% |
01/14 | 1,003 | 1,023 | 1,002 | 1,008 | +0.8% | 2,300 | 11億9686万 | -3.08% |
01/10 | 1,000 | 1,009 | 1,000 | 1,000 | -0.1% | 1,400 | 11億8736万 | -4.12% |
01/09 | 1,020 | 1,024 | 1,001 | 1,001 | -1.86% | 2,400 | 11億8855万 | -4.39% |
01/08 | 1,011 | 1,025 | 1,005 | 1,020 | +0.2% | 11,800 | 12億1111万 | -3.04% |
01/07 | 1,020 | 1,029 | 1,018 | 1,018 | 0% | 1,800 | 12億874万 | -3.51% |
01/06 | 998 | 1,023 | 998 | 1,018 | +2% | 3,900 | 12億874万 | -3.96% |
2024 |
12/30 | 1,000 | 1,000 | 981 | 998 | -0.2% | 1,300 | 11億8499万 | -6.2% |
12/27 | 983 | 1,002 | 976 | 1,000 | +1.73% | 7,700 | 11億8736万 | -6.54% |
12/26 | 1,000 | 1,000 | 970 | 983 | -1.7% | 14,800 | 11億6718万 | -8.64% |
12/25 | 1,000 | 1,000 | 991 | 1,000 | 0% | 4,700 | 11億8736万 | -7.58% |
12/24 | 1,000 | 1,007 | 990 | 1,000 | -0.79% | 13,200 | 11億8736万 | -8.09% |
12/23 | 1,030 | 1,033 | 999 | 1,008 | -2.14% | 8,700 | 11億9686万 | -7.69% |
12/20 | 1,049 | 1,059 | 1,030 | 1,030 | -1.9% | 3,400 | 12億2298万 | -6.11% |
12/19 | 1,057 | 1,060 | 1,039 | 1,050 | -1.69% | 9,200 | 12億4673万 | -4.63% |
12/18 | 1,059 | 1,072 | 1,049 | 1,068 | +0.95% | 5,000 | 12億6810万 | -3.44% |
12/17 | 1,067 | 1,069 | 1,058 | 1,058 | -0.94% | 2,200 | 12億5623万 | -4.77% |
12/16 | 1,075 | 1,076 | 1,067 | 1,068 | -0.65% | 2,100 | 12億6810万 | -4.39% |
12/13 | 1,087 | 1,087 | 1,075 | 1,075 | -0.09% | 4,200 | 12億7642万 | -4.19% |
12/12 | 1,096 | 1,096 | 1,076 | 1,076 | -2.09% | 3,400 | 12億7760万 | -4.53% |
12/11 | 1,104 | 1,104 | 1,092 | 1,099 | +0.73% | 1,200 | 13億491万 | -3% |
12/10 | 1,104 | 1,104 | 1,088 | 1,091 | +0.18% | 1,800 | 12億9541万 | -4.05% |
12/09 | 1,116 | 1,116 | 1,081 | 1,089 | +0.83% | 5,800 | 12億9304万 | -4.64% |
12/06 | 1,067 | 1,080 | 1,067 | 1,080 | +1.22% | 4,700 | 12億8235万 | -5.92% |
12/05 | 1,091 | 1,091 | 1,067 | 1,067 | -2.56% | 2,100 | 12億6692万 | -7.46% |
12/04 | 1,092 | 1,104 | 1,089 | 1,095 | +0.27% | 3,600 | 13億16万 | -5.44% |
12/03 | 1,124 | 1,124 | 1,090 | 1,092 | -0.82% | 3,800 | 12億9660万 | -6.02% |
12/02 | 1,108 | 1,108 | 1,101 | 1,101 | -0.63% | 2,200 | 13億729万 | -5.49% |
11/29 | 1,113 | 1,113 | 1,106 | 1,108 | -0.45% | 1,300 | 13億1560万 | -5.3% |
11/28 | 1,107 | 1,113 | 1,107 | 1,113 | -0.98% | 700 | 13億2154万 | -5.2% |
11/27 | 1,124 | 1,124 | 1,124 | 1,124 | 0% | 900 | 13億3460万 | -4.66% |
11/26 | 1,143 | 1,143 | 1,120 | 1,124 | -2.09% | 2,200 | 13億3460万 | -5.07% |
11/25 | 1,149 | 1,153 | 1,145 | 1,148 | +0.09% | 700 | 13億6309万 | -3.45% |
11/25 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 7,100株(0.59%)-0.1% |
11/22 | 1,137 | 1,148 | 1,128 | 1,147 | +0.17% | 2,600 | 13億6191万 | -4.02% |
11/21 | 1,126 | 1,152 | 1,125 | 1,145 | +1.15% | 2,900 | 13億5953万 | -4.5% |
11/20 | 1,112 | 1,150 | 1,112 | 1,132 | +1.89% | 9,600 | 13億4410万 | -5.9% |
11/19 | 1,100 | 1,127 | 1,100 | 1,111 | -1.42% | 4,800 | 13億1916万 | -7.88% |
11/15 | 1,097 | 1,127 | 1,096 | 1,127 | -0.53% | 6,000 | 13億3816万 | -6.86% |
11/15 | (空売り報告)Barclays Capital Securities Ltd 4,900株(0.41%)-0.18%義務消失 |
11/14 | 1,152 | 1,165 | 1,080 | 1,133 | -3.16% | 8,500 | 13億4528万 | -6.67% |
11/14 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 8,300株(0.69%)-0.09% |
11/13 | 1,145 | 1,176 | 1,121 | 1,170 | -2.9% | 9,300 | 13億8922万 | -3.94% |
11/13 | (空売り報告)Barclays Capital Securities Ltd 7,100株(0.59%)-0.1% |
11/12 | 1,224 | 1,224 | 1,190 | 1,205 | +0.92% | 2,800 | 14億3077万 | -1.39% |
11/11 | (IR情報)15:10 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
11/11 | 1,174 | 1,265 | 1,174 | 1,194 | +0.17% | 9,300 | 14億1771万 | -2.37% |
11/08 | 1,186 | 1,209 | 1,186 | 1,192 | -1.97% | 2,800 | 14億1534万 | -2.53% |
11/07 | 1,202 | 1,226 | 1,182 | 1,216 | 0% | 3,500 | 14億4383万 | -0.57% |
11/06 | 1,214 | 1,231 | 1,214 | 1,216 | +0.16% | 1,600 | 14億4383万 | -0.57% |
11/05 | 1,206 | 1,223 | 1,206 | 1,214 | +0.33% | 1,900 | 14億4146万 | -0.57% |
11/01 | 1,224 | 1,224 | 1,210 | 1,210 | -1.39% | 1,400 | 14億3671万 | -0.9% |
10/31 | 1,205 | 1,233 | 1,205 | 1,227 | +1.83% | 1,700 | 14億5690万 | +0.41% |
10/30 | 1,213 | 1,216 | 1,195 | 1,205 | +0.17% | 1,800 | 14億3077万 | -1.39% |
10/29 | 1,200 | 1,213 | 1,193 | 1,203 | +0.84% | 1,500 | 14億2840万 | -1.64% |
10/28 | 1,178 | 1,208 | 1,178 | 1,193 | +1.27% | 2,000 | 14億1653万 | -2.77% |
10/25 | 1,190 | 1,190 | 1,172 | 1,178 | -2.4% | 3,200 | 13億9871万 | -4.54% |
10/24 | 1,214 | 1,233 | 1,191 | 1,207 | -0.58% | 4,400 | 14億3315万 | -2.19% |
10/23 | 1,230 | 1,230 | 1,210 | 1,214 | -2.02% | 2,400 | 14億4146万 | -1.54% |
10/22 | 1,244 | 1,248 | 1,232 | 1,239 | -0.32% | 1,400 | 14億7114万 | +0.41% |
10/21 | 1,248 | 1,254 | 1,243 | 1,243 | -0.8% | 1,500 | 14億7589万 | +0.81% |
10/18 | 1,289 | 1,289 | 1,241 | 1,253 | -3.32% | 6,000 | 14億8777万 | +1.87% |
10/17 | 1,236 | 1,336 | 1,236 | 1,296 | +3.27% | 29,900 | 15億3882万 | +5.45% |
10/16 | 1,234 | 1,255 | 1,234 | 1,255 | +1.95% | 4,100 | 14億9014万 | +2.45% |
10/15 | (IR情報)15:00 ビィ・エル・シー株式会社の株式の取得(子会社化)に関するお知らせ |
10/15 | 1,218 | 1,248 | 1,218 | 1,231 | +1.57% | 1,000 | 14億6165万 | +0.74% |
10/11 | 1,208 | 1,250 | 1,208 | 1,212 | -1.06% | 3,800 | 14億3909万 | -0.74% |
10/10 | 1,217 | 1,235 | 1,217 | 1,225 | 0% | 2,900 | 14億5452万 | +0.16% |
10/09 | 1,243 | 1,243 | 1,223 | 1,225 | -0.89% | 2,400 | 14億5452万 | -0.08% |
10/08 | 1,240 | 1,260 | 1,230 | 1,236 | -1.9% | 2,500 | 14億6758万 | +0.41% |
10/07 | 1,250 | 1,270 | 1,230 | 1,260 | +2.77% | 4,100 | 14億9608万 | +1.86% |
10/07 | (空売り報告)モルガン・スタンレーMUFG証券 5,500株(0.46%)-0.12%義務消失 |
10/07 | (空売り報告)Barclays Capital Securities Ltd 8,300株(0.69%)-0.01% |
10/04 | 1,206 | 1,309 | 1,197 | 1,226 | +2.17% | 25,000 | 14億5571万 | -1.21% |
10/03 | 1,198 | 1,215 | 1,197 | 1,200 | +0.17% | 5,600 | 14億2484万 | -3.77% |
10/02 | 1,185 | 1,212 | 1,185 | 1,198 | -0.75% | 4,500 | 14億2246万 | -4.47% |
10/02 | (空売り報告)モルガン・スタンレーMUFG証券 6,900株(0.58%)-0.08% |
10/01 | 1,177 | 1,228 | 1,177 | 1,207 | +2.55% | 6,500 | 14億3315万 | -4.28% |
09/30 | 1,195 | 1,210 | 1,175 | 1,177 | -2.89% | 8,200 | 13億9753万 | -6.96% |
09/27 | 1,195 | 1,230 | 1,195 | 1,212 | -1.06% | 15,100 | 14億3909万 | -4.57% |
09/27 | (空売り報告)UBS AG 3,700株(0.31%)-0.27%義務消失 |
09/27 | (空売り報告)モルガン・スタンレーMUFG証券 7,900株(0.66%)-0.04% |
09/26 | 1,234 | 1,244 | 1,223 | 1,225 | -0.49% | 6,500 | 14億5452万 | -4% |
09/25 | 1,235 | 1,258 | 1,220 | 1,231 | -0.24% | 8,100 | 14億6165万 | -4.05% |
09/24 | 1,304 | 1,340 | 1,230 | 1,234 | -4.56% | 33,400 | 14億6521万 | -4.04% |
09/24 | (空売り報告)UBS AG 7,000株(0.58%)再IN |
09/24 | (空売り報告)モルガン・スタンレーMUFG証券 8,400株(0.7%)+0.06% |
09/20 | 1,400 | 1,428 | 1,264 | 1,293 | -5.62% | 83,400 | 15億3526万 | +0.23% |
09/20 | (空売り報告)モルガン・スタンレーMUFG証券 7,700株(0.64%)再IN |
09/19 | 1,187 | 1,459 | 1,187 | 1,370 | +15.42% | 267,400 | 16億2669万 | +6.04% |
09/18 | 1,187 | 1,196 | 1,187 | 1,187 | -0.08% | 2,600 | 14億940万 | -7.91% |
09/17 | 1,209 | 1,209 | 1,186 | 1,188 | -3.18% | 1,400 | 14億1059万 | -8.12% |
09/13 | 1,216 | 1,228 | 1,211 | 1,227 | +1.74% | 1,400 | 14億5690万 | -5.25% |