2024 |
04/22 | 2,064 | 2,064 | 2,053 | 2,053 | +1.63% | 300 | 41億600万 | -2.24% |
04/19 | 2,040 | 2,040 | 2,020 | 2,020 | -1.03% | 1,200 | 40億4000万 | -4.13% |
04/18 | 2,041 | 2,042 | 2,041 | 2,041 | -1.88% | 500 | 40億8200万 | -3.45% |
04/17 | 2,091 | 2,091 | 2,080 | 2,080 | +1.91% | 200 | 41億6000万 | -1.89% |
04/16 | 2,075 | 2,075 | 2,041 | 2,041 | +1.04% | 600 | 40億8200万 | -3.95% |
04/15 | 2,041 | 2,043 | 2,020 | 2,020 | -0.98% | 1,500 | 40億4000万 | -5.16% |
04/12 | 2,043 | 2,048 | 2,040 | 2,040 | -0.63% | 1,200 | 40億8000万 | -4.54% |
04/11 | 2,069 | 2,090 | 2,053 | 2,053 | -0.34% | 1,900 | 41億600万 | -4.2% |
04/10 | 2,060 | 2,060 | 2,060 | 2,060 | +0.59% | 400 | 41億2000万 | -4.1% |
04/09 | 2,023 | 2,049 | 2,023 | 2,048 | +1.24% | 300 | 10億2400万 | -4.88% |
04/08 | 2,022 | 2,023 | 2,014 | 2,023 | +0.05% | 1,700 | 40億4600万 | -6.26% |
04/05 | 2,053 | 2,053 | 2,022 | 2,022 | -1.51% | 400 | 40億4400万 | -6.56% |
04/04 | 2,026 | 2,070 | 2,022 | 2,053 | +1.38% | 2,200 | 41億600万 | -5.39% |
04/03 | 2,052 | 2,057 | 2,025 | 2,025 | -2.22% | 2,600 | 40億5000万 | -6.9% |
04/02 | 2,110 | 2,110 | 2,071 | 2,071 | -2.31% | 3,100 | 41億4200万 | -5% |
04/01 | 2,130 | 2,130 | 2,120 | 2,120 | -0.47% | 600 | 42億4000万 | -2.89% |
04/01 | 株式分割 1→4 |
03/29 | 2,144 | 2,145 | 2,125 | 2,130 | -0.14% | 2,600 | 42億6000万 | -2.38% |
03/28 | 2,118 | 2,167 | 2,100 | 2,133 | -4.88% | 2,500 | 42億6600万 | -2.16% |
03/27 | 2,235 | 2,243 | 2,235 | 2,243 | +0.79% | 1,600 | 44億8500万 | +2.91% |
03/26 | 2,175 | 2,225 | 2,175 | 2,225 | +2.3% | 1,200 | 44億5000万 | +2.44% |
03/25 | 2,195 | 2,195 | 2,130 | 2,175 | -1.25% | 7,600 | 43億5000万 | +0.46% |
03/22 | 2,198 | 2,203 | 2,198 | 2,203 | +0.11% | 2,000 | 44億500万 | +1.92% |
03/21 | 2,225 | 2,225 | 2,200 | 2,200 | -0.79% | 2,800 | 44億 | +1.99% |
03/19 | 2,218 | 2,218 | 2,218 | 2,218 | +0.45% | 800 | 44億3500万 | +3.04% |
03/18 | 2,210 | 2,210 | 2,180 | 2,208 | -0.34% | 2,000 | 44億1500万 | +2.82% |
03/15 | 2,215 | 2,215 | 2,213 | 2,215 | +0.57% | 1,200 | 44億3000万 | +3.41% |
03/14 | 2,203 | 2,203 | 2,185 | 2,203 | +0.23% | 1,200 | 44億500万 | +3.11% |
03/13 | 2,193 | 2,198 | 2,193 | 2,198 | +0.23% | 800 | 43億9500万 | +3.12% |
03/12 | 2,163 | 2,193 | 2,163 | 2,193 | +0.46% | 2,400 | 43億8500万 | +3.13% |
03/11 | 2,183 | 2,183 | 2,183 | 2,183 | -0.46% | 400 | 43億6500万 | +3% |
03/08 | 2,193 | 2,193 | 2,193 | 2,193 | +0.34% | 400 | 43億8500万 | +3.81% |
03/07 | 2,185 | 2,185 | 2,185 | 2,185 | 0% | 800 | 43億7000万 | +3.9% |
03/06 | 2,165 | 2,185 | 2,165 | 2,185 | +0.46% | 1,600 | 43億7000万 | +4.3% |
03/05 | 2,165 | 2,183 | 2,165 | 2,175 | -0.46% | 1,600 | 43億5000万 | +4.22% |
03/04 | 2,178 | 2,185 | 2,178 | 2,185 | +1.04% | 1,600 | 43億7000万 | +5.15% |
03/01 | 2,125 | 2,178 | 2,120 | 2,163 | 0% | 4,400 | 43億2500万 | +4.52% |
02/29 | 2,178 | 2,183 | 2,163 | 2,163 | -0.69% | 3,600 | 43億2500万 | +4.92% |
02/28 | 2,188 | 2,190 | 2,130 | 2,178 | +1.04% | 4,400 | 43億5500万 | +6.06% |
02/27 | 2,118 | 2,155 | 2,118 | 2,155 | 0% | 4,800 | 43億1000万 | +5.48% |
02/26 | 2,098 | 2,200 | 2,098 | 2,155 | +2.74% | 8,000 | 43億1000万 | +5.9% |
02/22 | 2,095 | 2,098 | 2,085 | 2,098 | +0.6% | 7,200 | 41億9500万 | +3.48% |
02/21 | 2,090 | 2,090 | 2,085 | 2,085 | -0.24% | 2,000 | 41億7000万 | +3.06% |
02/20 | 2,063 | 2,090 | 2,063 | 2,090 | +1.21% | 2,000 | 41億8000万 | +3.52% |
02/19 | 2,063 | 2,065 | 2,063 | 2,065 | +0.12% | 2,800 | 41億3000万 | +2.43% |
02/16 | 2,053 | 2,088 | 2,053 | 2,063 | -0.6% | 3,200 | 41億2500万 | +2.46% |
02/15 | 2,075 | 2,075 | 2,075 | 2,075 | -0.6% | 400 | 41億5000万 | +3.23% |
02/14 | 2,080 | 2,088 | 2,080 | 2,088 | 0% | 1,600 | 41億7500万 | +4.01% |
02/13 | 2,088 | 2,088 | 2,050 | 2,088 | 0% | 2,800 | 41億7500万 | +4.22% |
02/09 | 2,083 | 2,088 | 2,075 | 2,088 | 0% | 3,200 | 41億7500万 | +4.38% |
02/08 | 2,075 | 2,088 | 2,075 | 2,088 | +0.6% | 2,000 | 41億7500万 | +4.58% |
02/07 | 2,060 | 2,090 | 2,058 | 2,075 | +0.73% | 6,800 | 41億5000万 | +4.22% |
02/06 | 2,063 | 2,063 | 2,033 | 2,060 | -0.72% | 2,800 | 41億2000万 | +3.73% |
02/05 | 2,025 | 2,075 | 2,025 | 2,075 | +2.6% | 2,800 | 41億5000万 | +4.69% |
02/02 | 2,010 | 2,050 | 2,010 | 2,023 | +0.62% | 3,600 | 40億4500万 | +2.35% |
02/01 | 2,013 | 2,013 | 1,988 | 2,010 | +1.9% | 7,600 | 40億2000万 | +1.93% |
01/31 | 15:10 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
01/31 | 15:10 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
01/31 | 1,975 | 1,990 | 1,973 | 1,973 | -0.38% | 2,400 | 39億4500万 | +0.18% |
01/30 | 1,973 | 1,980 | 1,973 | 1,980 | +0.51% | 800 | 39億6000万 | +0.61% |
01/29 | 1,970 | 1,970 | 1,970 | 1,970 | 0% | 800 | 39億4000万 | +0.15% |
01/26 | 1,965 | 1,983 | 1,965 | 1,970 | +0.64% | 4,000 | 39億4000万 | +0.15% |
01/25 | 1,958 | 1,958 | 1,958 | 1,958 | 0% | 800 | 39億1500万 | -0.43% |
01/24 | 1,958 | 1,958 | 1,958 | 1,958 | +0.26% | 800 | 39億1500万 | -0.43% |
01/23 | 1,938 | 1,953 | 1,938 | 1,953 | +0.9% | 2,400 | 39億500万 | -0.69% |
01/22 | 1,925 | 1,950 | 1,925 | 1,935 | -0.64% | 13,200 | 38億7000万 | -1.63% |
01/19 | 1,950 | 1,963 | 1,943 | 1,948 | -1.14% | 16,400 | 38億9500万 | -1.04% |
01/18 | 1,960 | 1,978 | 1,960 | 1,970 | -1.38% | 7,200 | 39億4000万 | +0.1% |
01/17 | 1,995 | 1,998 | 1,995 | 1,998 | +0.76% | 1,200 | 39億9500万 | +1.55% |
01/16 | 2,000 | 2,000 | 1,980 | 1,983 | -1.37% | 11,200 | 39億6500万 | +0.89% |
01/15 | 2,013 | 2,013 | 2,010 | 2,010 | +0.63% | 1,600 | 40億2000万 | +2.29% |
01/12 | 2,003 | 2,003 | 1,998 | 1,998 | +0.63% | 1,600 | 39億9500万 | +1.71% |
01/11 | 2,000 | 2,003 | 1,985 | 1,985 | -0.25% | 6,400 | 39億7000万 | +1.07% |
01/10 | 2,000 | 2,000 | 1,990 | 1,990 | -0.5% | 1,600 | 39億8000万 | +1.32% |
01/09 | 1,998 | 2,000 | 1,998 | 2,000 | +0.13% | 2,000 | 40億 | +1.78% |
01/05 | 2,000 | 2,000 | 1,998 | 1,998 | 0% | 2,800 | 39億9500万 | +1.65% |
01/04 | 1,955 | 1,998 | 1,955 | 1,998 | +2.17% | 3,600 | 39億9500万 | +1.65% |
2023 |
12/29 | 1,955 | 1,955 | 1,955 | 1,955 | +0.26% | 400 | 39億1000万 | -0.51% |
12/28 | 1,958 | 1,958 | 1,950 | 1,950 | -0.38% | 4,400 | 39億 | -0.86% |
12/27 | 1,955 | 1,958 | 1,903 | 1,958 | +1.69% | 6,400 | 39億1500万 | -0.53% |
12/26 | 1,928 | 1,928 | 1,913 | 1,925 | -0.13% | 4,000 | 38億5000万 | -2.18% |
12/25 | 1,933 | 1,933 | 1,928 | 1,928 | -1.03% | 2,400 | 38億5500万 | -2.26% |
12/22 | 1,948 | 1,948 | 1,948 | 1,948 | +0.52% | 400 | 38億9500万 | -1.44% |
12/21 | 1,940 | 1,940 | 1,933 | 1,938 | -1.4% | 1,200 | 38億7500万 | -2% |
12/20 | 1,938 | 1,965 | 1,938 | 1,965 | +0.38% | 800 | 39億3000万 | -0.71% |
12/19 | 1,958 | 1,958 | 1,958 | 1,958 | +0.9% | 1,200 | 39億1500万 | -1.14% |
12/15 | 1,923 | 1,955 | 1,923 | 1,940 | -0.89% | 1,200 | 38億8000万 | -2.07% |
12/14 | 1,960 | 1,960 | 1,958 | 1,958 | 0% | 1,200 | 39億1500万 | -1.24% |
12/13 | 1,958 | 1,958 | 1,958 | 1,958 | -1.01% | 400 | 39億1500万 | -1.24% |
12/12 | 1,943 | 1,978 | 1,943 | 1,978 | +0.64% | 1,200 | 39億5500万 | -0.23% |
12/08 | 1,980 | 1,980 | 1,965 | 1,965 | +1.16% | 800 | 39億3000万 | -1.01% |
12/07 | 1,980 | 1,980 | 1,943 | 1,943 | -0.51% | 2,000 | 38億8500万 | -2.29% |
12/06 | 1,953 | 1,953 | 1,943 | 1,953 | +0.13% | 3,600 | 39億500万 | -1.93% |
12/05 | 1,983 | 1,983 | 1,950 | 1,950 | -1.64% | 10,400 | 39億 | -2.26% |
12/04 | 1,988 | 1,993 | 1,983 | 1,983 | -0.38% | 6,400 | 39億6500万 | -0.78% |
12/01 | 2,000 | 2,000 | 1,990 | 1,990 | +0.13% | 1,200 | 39億8000万 | -0.5% |
11/30 | 1,988 | 1,988 | 1,988 | 1,988 | -0.63% | 800 | 39億7500万 | -0.72% |
11/29 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 400 | 40億 | -0.2% |
11/28 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 400 | 40億 | -0.25% |
11/27 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 1,600 | 40億 | -0.3% |
11/24 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 800 | 40億 | -0.35% |
11/22 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 400 | 40億 | -0.4% |
11/21 | 2,000 | 2,000 | 2,000 | 2,000 | +1.65% | 800 | 40億 | -0.4% |