2024 |
04/24 | 16,220 | 16,350 | 16,220 | 16,280 | +0.37% | 2,600 | 1582億4160万 | +0.48% |
04/23 | 16,300 | 16,300 | 16,070 | 16,220 | +0.19% | 1,900 | 1576億5840万 | +0.63% |
04/22 | 16,090 | 16,190 | 16,090 | 16,190 | +0.62% | 2,400 | 1573億6680万 | +0.98% |
04/19 | 15,850 | 16,090 | 15,710 | 16,090 | +0.19% | 1,100 | 1563億9480万 | +0.95% |
04/18 | 15,780 | 16,060 | 15,780 | 16,060 | +2.55% | 2,600 | 1561億320万 | +1.31% |
04/17 | 15,660 | 15,700 | 15,410 | 15,660 | +0.13% | 1,600 | 1522億1520万 | -0.67% |
04/16 | 15,700 | 15,850 | 15,300 | 15,640 | -1.51% | 1,500 | 1520億2080万 | -0.29% |
04/15 | 15,910 | 16,000 | 15,200 | 15,880 | -1.06% | 5,600 | 1543億5360万 | +1.77% |
04/12 | 16,300 | 16,300 | 16,050 | 16,050 | -0.06% | 1,900 | 1560億600万 | +3.46% |
04/11 | 16,020 | 16,190 | 16,020 | 16,060 | -0.5% | 1,900 | 1561億320万 | +4.21% |
04/10 | 16,060 | 16,300 | 15,970 | 16,140 | -0.06% | 1,900 | 1568億8080万 | +5.43% |
04/09 | 15,870 | 16,200 | 15,870 | 16,150 | +0.87% | 2,100 | 1569億7800万 | +6.17% |
04/08 | 16,320 | 16,530 | 15,800 | 16,010 | -0.31% | 5,200 | 1556億1720万 | +5.88% |
04/05 | 16,200 | 16,280 | 15,900 | 16,060 | -1.83% | 2,200 | 1561億320万 | +6.79% |
04/04 | 16,500 | 16,760 | 16,300 | 16,360 | +0.99% | 2,200 | 1590億1920万 | +9.34% |
04/03 | 16,090 | 16,200 | 15,800 | 16,200 | +0.68% | 2,200 | 1574億6400万 | +8.88% |
04/02 | 17,030 | 17,030 | 16,080 | 16,090 | -5.41% | 3,900 | 1563億9480万 | +8.57% |
04/01 | 17,310 | 17,350 | 17,000 | 17,010 | +0.59% | 5,100 | 1653億3720万 | +15.25% |
03/29 | 16,680 | 17,690 | 16,680 | 16,910 | +1.44% | 4,600 | 1643億6520万 | +15.36% |
03/28 | 11:30 令和6年2月期決算短信〔日本基準〕(連結) |
03/28 | 11:30 剰余金の配当に関するお知らせ |
03/28 | 11:30 株式分割及び株式分割に伴う定款の一部変更並びに株主優待制度の一部変更に関するお知らせ |
03/28 | 11:30 役員の異動について |
03/28 | 11:30 令和6年2月期決算説明資料 |
03/28 | 17,640 | 17,890 | 16,430 | 16,670 | -4.47% | 6,200 | 1620億3240万 | +14.41% |
03/27 | 16,990 | 17,500 | 16,540 | 17,450 | +2.71% | 8,800 | 1696億1400万 | +20.42% |
03/26 | 15:30 業績予想の修正に関するお知らせ |
03/26 | 15,940 | 16,990 | 15,780 | 16,990 | +7.67% | 4,500 | 1651億4280万 | +18.15% |
03/25 | 15,810 | 15,810 | 15,500 | 15,780 | -0.75% | 2,800 | 1533億8160万 | +10.53% |
03/22 | 15,210 | 15,990 | 15,210 | 15,900 | +4.54% | 4,600 | 1545億4800万 | +11.85% |
03/21 | 11:30 株式会社プロテリアルの一部事業の譲り受けに関するお知らせ |
03/21 | 14,220 | 15,290 | 14,220 | 15,210 | +7.42% | 6,600 | 1478億4120万 | +7.45% |
03/19 | 14,330 | 14,380 | 14,160 | 14,160 | +0.43% | 1,300 | 1376億3520万 | +0.19% |
03/18 | 13,830 | 14,100 | 13,830 | 14,100 | +2.03% | 2,200 | 1370億5200万 | -0.33% |
03/15 | 13,710 | 13,910 | 13,710 | 13,820 | -0.79% | 1,400 | 1343億3040万 | -2.39% |
03/14 | 13,630 | 13,930 | 13,630 | 13,930 | 0% | 200 | 1353億9960万 | -1.78% |
03/13 | 13,760 | 13,930 | 13,760 | 13,930 | +2.13% | 800 | 1353億9960万 | -1.9% |
03/12 | 13,600 | 13,640 | 13,600 | 13,640 | +0.29% | 700 | 1325億8080万 | -4.07% |
03/11 | 13,600 | 13,600 | 13,510 | 13,600 | 0% | 900 | 1321億9200万 | -4.57% |
03/08 | 13,510 | 13,640 | 13,500 | 13,600 | +0.67% | 1,100 | 1321億9200万 | -4.78% |
03/07 | 13,530 | 13,540 | 13,500 | 13,510 | 0% | 1,400 | 1313億1720万 | -5.63% |
03/06 | 13,650 | 13,650 | 13,450 | 13,510 | -1.31% | 2,500 | 1313億1720万 | -5.87% |
03/05 | 13,900 | 13,900 | 13,570 | 13,690 | -1.51% | 2,800 | 1330億6680万 | -4.82% |
03/04 | 13,950 | 13,950 | 13,860 | 13,900 | -0.43% | 2,600 | 1351億800万 | -3.5% |
03/01 | 14,150 | 14,180 | 13,910 | 13,960 | -1.13% | 2,100 | 1356億9120万 | -3.17% |
02/29 | 14,240 | 14,270 | 14,040 | 14,120 | -1.26% | 1,900 | 1372億4640万 | -2.13% |
02/28 | 14,520 | 14,520 | 14,280 | 14,300 | -2.92% | 1,400 | 1389億9600万 | -0.98% |
02/27 | 14,680 | 14,730 | 14,600 | 14,730 | +1.24% | 2,200 | 1431億7560万 | +1.95% |
02/26 | 14,670 | 14,690 | 14,500 | 14,550 | +0.21% | 3,200 | 1414億2600万 | +0.75% |
02/22 | 14,680 | 14,680 | 14,420 | 14,520 | -1.09% | 2,000 | 1411億3440万 | +0.67% |
02/21 | 14,500 | 14,680 | 14,500 | 14,680 | -0.07% | 1,300 | 1426億8960万 | +1.82% |
02/20 | 14,510 | 14,690 | 14,510 | 14,690 | +0.07% | 600 | 1427億8680万 | +1.92% |
02/19 | 14,580 | 14,680 | 14,430 | 14,680 | +1.87% | 2,600 | 1426億8960万 | +1.96% |
02/16 | 14,240 | 14,610 | 14,240 | 14,410 | +1.26% | 3,100 | 1400億6520万 | +0.26% |
02/15 | 14,470 | 14,500 | 14,230 | 14,230 | -1.45% | 2,300 | 1383億1560万 | -0.92% |
02/14 | 14,630 | 14,630 | 14,420 | 14,440 | -1.3% | 1,000 | 1403億5680万 | +0.61% |
02/13 | 14,410 | 14,670 | 14,410 | 14,630 | +1.04% | 1,600 | 1422億360万 | +2.07% |
02/09 | 14,450 | 14,490 | 14,330 | 14,480 | +0.35% | 1,300 | 1407億4560万 | +1.34% |
02/08 | 14,390 | 14,430 | 14,390 | 14,430 | +0.21% | 600 | 1402億5960万 | +1.42% |
02/07 | 14,300 | 14,400 | 14,300 | 14,400 | +0.21% | 800 | 1399億6800万 | +1.67% |
02/06 | 14,370 | 14,370 | 14,370 | 14,370 | 0% | 200 | 1396億7640万 | +1.95% |
02/05 | 14,490 | 14,490 | 14,310 | 14,370 | -0.76% | 900 | 1396億7640万 | +2.52% |
02/02 | 14,310 | 14,480 | 14,310 | 14,480 | +0.63% | 1,000 | 1407億4560万 | +3.93% |
02/01 | 14,420 | 14,420 | 14,390 | 14,390 | -0.21% | 400 | 1398億7080万 | +3.97% |
01/31 | 14,590 | 14,590 | 14,400 | 14,420 | -0.21% | 900 | 1401億6240万 | +4.83% |
01/30 | 14,480 | 14,480 | 14,280 | 14,450 | +1.33% | 1,800 | 1404億5400万 | +5.71% |
01/29 | 14,300 | 14,400 | 14,250 | 14,260 | +0.42% | 1,100 | 1386億720万 | +4.96% |
01/26 | 14,380 | 14,380 | 14,200 | 14,200 | -0.28% | 700 | 1380億2400万 | +5.1% |
01/25 | 14,250 | 14,300 | 14,220 | 14,240 | +0.14% | 1,100 | 1384億1280万 | +5.98% |
01/24 | 14,310 | 14,440 | 14,220 | 14,220 | -1.59% | 900 | 1382億1840万 | +6.47% |
01/23 | 14,480 | 14,510 | 14,340 | 14,450 | -0.21% | 1,000 | 1404億5400万 | +8.85% |
01/22 | 14,510 | 14,510 | 14,340 | 14,480 | -0.48% | 1,300 | 1407億4560万 | +9.79% |
01/19 | 14,210 | 14,600 | 14,200 | 14,550 | +3.12% | 800 | 1414億2600万 | +11.05% |
01/18 | 14,280 | 14,300 | 14,110 | 14,110 | -2.01% | 1,700 | 1371億4920万 | +8.44% |
01/17 | 14,300 | 14,790 | 14,300 | 14,400 | -1.03% | 3,000 | 1399億6800万 | +11.31% |
01/16 | 14,360 | 14,870 | 14,360 | 14,550 | +1.75% | 4,100 | 1414億2600万 | +13.2% |
01/15 | 14,060 | 14,300 | 14,050 | 14,300 | +1.71% | 2,900 | 1389億9600万 | +12.03% |
01/12 | 14,150 | 14,180 | 13,840 | 14,060 | -0.64% | 1,400 | 1366億6320万 | +10.91% |
01/11 | 14,100 | 14,190 | 13,860 | 14,150 | +1.07% | 1,900 | 1375億3800万 | +12.26% |
01/10 | 14,000 | 14,150 | 13,650 | 14,000 | +0.36% | 2,200 | 1360億8000万 | +11.79% |
01/09 | 13,530 | 14,780 | 13,530 | 13,950 | +3.49% | 3,500 | 1355億9400万 | +12.08% |
01/05 | 13,000 | 13,480 | 13,000 | 13,480 | +3.77% | 2,900 | 1310億2560万 | +8.96% |
01/04 | 12,770 | 12,990 | 12,770 | 12,990 | +1.48% | 900 | 1262億6280万 | +5.49% |
2023 |
12/29 | 12,750 | 12,800 | 12,730 | 12,800 | +0.79% | 600 | 1244億1600万 | +4.26% |
12/28 | 12,520 | 12,700 | 12,390 | 12,700 | +2.17% | 1,900 | 1234億4400万 | +3.75% |
12/27 | 12,350 | 12,470 | 12,260 | 12,430 | +1.39% | 1,700 | 1208億1960万 | +1.84% |
12/26 | 16:00 令和6年2月期第3四半期決算短信〔日本基準〕(連結) |
12/26 | 12,230 | 12,280 | 12,190 | 12,260 | +0.57% | 1,200 | 1191億6720万 | +0.67% |
12/25 | 12,290 | 12,290 | 12,130 | 12,190 | -0.41% | 700 | 1184億8680万 | +0.28% |
12/22 | 12,160 | 12,240 | 12,140 | 12,240 | -0.49% | 1,700 | 1189億7280万 | +0.89% |
12/21 | 12,350 | 12,350 | 12,160 | 12,300 | -0.4% | 700 | 1195億5600万 | +1.64% |
12/20 | 12,350 | 12,460 | 12,300 | 12,350 | -0.24% | 900 | 1200億4200万 | +2.26% |
12/19 | 12,350 | 12,380 | 12,350 | 12,380 | +0.24% | 700 | 1203億3360万 | +2.8% |
12/18 | 12,200 | 12,390 | 12,200 | 12,350 | +1.23% | 1,200 | 1200億4200万 | +2.81% |
12/15 | 12,300 | 12,300 | 12,120 | 12,200 | 0% | 600 | 1185億8400万 | +1.77% |
12/14 | 12,300 | 12,350 | 12,180 | 12,200 | -0.81% | 600 | 1185億8400万 | +1.89% |
12/13 | 12,300 | 12,370 | 12,230 | 12,300 | 0% | 500 | 1195億5600万 | +2.89% |
12/12 | 12,390 | 12,390 | 12,150 | 12,300 | -0.08% | 600 | 1195億5600万 | +3.06% |
12/11 | 12,480 | 12,480 | 12,310 | 12,310 | +0.57% | 1,800 | 1196億5320万 | +3.33% |
12/08 | 12,270 | 12,270 | 12,140 | 12,240 | -0.41% | 1,400 | 1189億7280万 | +2.97% |
12/07 | 12,380 | 12,380 | 12,080 | 12,290 | -0.57% | 1,900 | 1194億5880万 | +3.6% |
12/06 | 12,380 | 12,380 | 12,360 | 12,360 | +2.15% | 800 | 1201億3920万 | +4.51% |
12/05 | 12,340 | 12,340 | 12,100 | 12,100 | -1.31% | 1,100 | 1176億1200万 | +2.66% |
12/04 | 12,280 | 12,290 | 12,220 | 12,260 | +1.16% | 700 | 1191億6720万 | +4.12% |
12/01 | 12,120 | 12,120 | 12,120 | 12,120 | +0.58% | 100 | 1178億640万 | +3.19% |
11/30 | 12,280 | 12,280 | 12,050 | 12,050 | -0.17% | 700 | 1171億2600万 | +2.74% |
11/29 | 12,070 | 12,070 | 12,070 | 12,070 | 0% | 200 | 1173億2040万 | +3% |
11/28 | 12,290 | 12,300 | 12,070 | 12,070 | +0.17% | 1,500 | 1173億2040万 | +3.08% |