2020 |
03/03 | 1,557 | 1,577 | 1,500 | 1,500 | -1.12% | 27,500 | 126億5283万 | -15.16% |
03/02 | 1,470 | 1,570 | 1,470 | 1,517 | +3.27% | 58,800 | 127億9623万 | -14.82% |
02/28 | 1,500 | 1,527 | 1,457 | 1,469 | -6.97% | 80,700 | 123億9134万 | -18.02% |
02/27 | 1,635 | 1,646 | 1,572 | 1,579 | -3.19% | 39,700 | 133億1922万 | -12.62% |
02/26 | 1,637 | 1,637 | 1,616 | 1,631 | -0.67% | 25,000 | 137億5785万 | -10.09% |
02/25 | 1,635 | 1,665 | 1,624 | 1,642 | -2.55% | 45,400 | 138億5063万 | -9.78% |
02/21 | 1,689 | 1,708 | 1,673 | 1,685 | -0.24% | 21,600 | 142億1335万 | -7.62% |
02/20 | 1,732 | 1,743 | 1,680 | 1,689 | -2.26% | 59,400 | 142億4709万 | -7.6% |
02/19 | 1,754 | 1,785 | 1,728 | 1,728 | -1.59% | 41,000 | 145億7606万 | -5.63% |
02/18 | 1,830 | 1,830 | 1,754 | 1,756 | -3.68% | 67,500 | 148億1225万 | -4.25% |
02/17 | 1,818 | 1,872 | 1,805 | 1,823 | +0.33% | 60,500 | 153億7741万 | -0.71% |
02/14 | 1,818 | 1,828 | 1,803 | 1,817 | 0% | 18,400 | 153億2680万 | -0.98% |
02/13 | 1,810 | 1,829 | 1,803 | 1,817 | -0.22% | 46,500 | 153億2680万 | -0.93% |
02/12 | 1,824 | 1,837 | 1,820 | 1,821 | -1.03% | 17,300 | 153億6054万 | -0.65% |
02/10 | 1,835 | 1,850 | 1,822 | 1,840 | 0% | 31,200 | 155億2081万 | +0.44% |
02/07 | 1,850 | 1,860 | 1,821 | 1,840 | -0.65% | 40,200 | 155億2081万 | +0.6% |
02/06 | 1,870 | 1,870 | 1,840 | 1,852 | -0.27% | 33,900 | 156億2203万 | +1.42% |
02/05 | 1,860 | 1,874 | 1,846 | 1,857 | -0.16% | 54,300 | 156億6421万 | +1.92% |
02/04 | 1,880 | 1,902 | 1,821 | 1,860 | -2.36% | 81,900 | 156億8951万 | +2.31% |
02/03 | 1,952 | 1,972 | 1,885 | 1,905 | -4.27% | 160,900 | 160億6910万 | +5.02% |
01/31 | 2,091 | 2,145 | 1,886 | 1,990 | -0.95% | 603,100 | 167億8609万 | +10.07% |
01/30 | 1,894 | 2,256 | 1,891 | 2,009 | +8.24% | 1,108,400 | 169億4636万 | +11.61% |
01/29 | 1,818 | 1,871 | 1,806 | 1,856 | +2.32% | 64,500 | 156億5577万 | +3.63% |
01/28 | 1,905 | 1,957 | 1,802 | 1,814 | -4.53% | 112,500 | 153億149万 | +1.45% |
01/27 | 1,895 | 2,003 | 1,850 | 1,900 | +3.77% | 267,100 | 160億2692万 | +6.32% |
01/24 | 1,820 | 1,906 | 1,771 | 1,831 | +2.29% | 129,600 | 154億4489万 | +2.69% |
01/23 | 1,831 | 1,870 | 1,765 | 1,790 | -2.24% | 54,400 | 150億9905万 | +0.51% |
01/22 | 1,850 | 1,972 | 1,820 | 1,831 | +3.27% | 142,100 | 154億4489万 | +2.92% |
01/21 | 1,777 | 1,786 | 1,763 | 1,773 | +0.51% | 13,200 | 149億5565万 | -0.17% |
01/20 | 1,769 | 1,770 | 1,763 | 1,764 | +0.17% | 6,800 | 148億7973万 | -0.68% |
01/17 | 1,763 | 1,779 | 1,761 | 1,761 | -0.34% | 5,100 | 148億5443万 | -0.9% |
01/16 | 1,780 | 1,790 | 1,766 | 1,767 | -0.73% | 12,100 | 149億504万 | -0.56% |
01/15 | (IR情報)11:00 親会社等の中間決算に関するお知らせ |
01/15 | 1,792 | 1,792 | 1,775 | 1,780 | -1.33% | 15,100 | 150億1470万 | +0.17% |
01/14 | (IR情報)16:00 通期連結業績予想の修正に関するお知らせ |
01/14 | (IR情報)16:00 固定資産の譲渡および特別利益の計上に関するお知らせ |
01/14 | (IR情報)16:00 2020年5月期第2四半期決算短信〔日本基準〕(連結) |
01/14 | 1,805 | 1,811 | 1,804 | 1,804 | -0.06% | 4,600 | 152億1714万 | +1.52% |
01/10 | 1,811 | 1,817 | 1,804 | 1,805 | +0.5% | 7,100 | 152億2558万 | +1.63% |
01/09 | 1,790 | 1,805 | 1,790 | 1,796 | +0.34% | 5,600 | 151億4966万 | +1.13% |
01/08 | 1,797 | 1,800 | 1,787 | 1,790 | -0.39% | 5,400 | 150億9905万 | +0.73% |
01/07 | 1,782 | 1,800 | 1,782 | 1,797 | +0.84% | 3,600 | 151億5809万 | +1.13% |
01/06 | 1,784 | 1,786 | 1,780 | 1,782 | +0.11% | 7,300 | 150億3157万 | +0.22% |
2019 |
12/30 | 1,774 | 1,780 | 1,768 | 1,780 | +0.85% | 3,200 | 150億1470万 | 0% |
12/27 | 1,748 | 1,775 | 1,748 | 1,765 | +1.03% | 2,400 | 148億8817万 | -1.01% |
12/26 | 1,752 | 1,755 | 1,746 | 1,747 | -0.34% | 7,200 | 147億3633万 | -2.13% |
12/25 | 1,755 | 1,756 | 1,753 | 1,753 | -0.28% | 5,600 | 147億8694万 | -2.01% |
12/24 | 1,761 | 1,761 | 1,755 | 1,758 | -0.28% | 4,900 | 148億2912万 | -1.95% |
12/23 | 1,780 | 1,782 | 1,763 | 1,763 | -1.07% | 5,200 | 148億7130万 | -1.84% |
12/20 | 1,780 | 1,784 | 1,780 | 1,782 | +0.06% | 2,900 | 150億3157万 | -0.94% |
12/19 | 1,782 | 1,786 | 1,780 | 1,781 | -0.39% | 5,100 | 150億2313万 | -1.17% |
12/18 | 1,790 | 1,790 | 1,781 | 1,788 | -0.11% | 2,200 | 150億8218万 | -0.94% |
12/17 | 1,791 | 1,791 | 1,781 | 1,790 | +0.06% | 5,400 | 150億9905万 | -0.94% |
12/16 | 1,781 | 1,789 | 1,777 | 1,789 | +0.68% | 7,600 | 150億9061万 | -1.16% |
12/13 | 1,759 | 1,779 | 1,759 | 1,777 | +0.97% | 10,800 | 149億8939万 | -1.93% |
12/12 | 1,760 | 1,763 | 1,757 | 1,760 | +0.11% | 5,000 | 148億4599万 | -3.03% |
12/11 | 1,761 | 1,765 | 1,758 | 1,758 | -0.51% | 6,900 | 148億2912万 | -3.3% |
12/10 | 1,771 | 1,771 | 1,762 | 1,767 | -0.45% | 6,000 | 149億504万 | -3.07% |
12/09 | 1,762 | 1,776 | 1,762 | 1,775 | +0.74% | 5,300 | 149億7252万 | -2.85% |
12/06 | 1,770 | 1,775 | 1,762 | 1,762 | -0.51% | 7,200 | 148億6286万 | -3.72% |
12/05 | 1,775 | 1,775 | 1,771 | 1,771 | -0.34% | 5,200 | 149億3878万 | -3.44% |
12/04 | 1,780 | 1,781 | 1,775 | 1,777 | -0.73% | 5,500 | 149億8939万 | -3.32% |
12/03 | 1,800 | 1,804 | 1,790 | 1,790 | -0.94% | 6,300 | 150億9905万 | -2.77% |
12/02 | 1,807 | 1,812 | 1,807 | 1,807 | 0% | 6,800 | 152億4245万 | -1.9% |
11/29 | 1,814 | 1,818 | 1,804 | 1,807 | -0.22% | 4,700 | 152億4245万 | -1.95% |
11/28 | 1,822 | 1,823 | 1,811 | 1,811 | -0.6% | 3,800 | 152億7619万 | -1.79% |
11/27 | 1,829 | 1,829 | 1,821 | 1,822 | -0.44% | 2,700 | 153億6897万 | -1.19% |
11/26 | 1,832 | 1,836 | 1,830 | 1,830 | -0.33% | 3,500 | 154億3646万 | -0.76% |
11/25 | 1,838 | 1,839 | 1,833 | 1,836 | +0.11% | 3,600 | 154億8707万 | -0.43% |
11/22 | 1,833 | 1,838 | 1,832 | 1,834 | -0.11% | 2,200 | 154億7020万 | -0.54% |
11/21 | 1,837 | 1,839 | 1,832 | 1,836 | -0.6% | 1,700 | 154億8707万 | -0.49% |
11/20 | 1,835 | 1,848 | 1,835 | 1,847 | +0.33% | 2,300 | 155億7986万 | +0.05% |
11/19 | 1,837 | 1,842 | 1,836 | 1,841 | -0.38% | 1,600 | 155億2924万 | -0.22% |
11/18 | 1,842 | 1,849 | 1,837 | 1,848 | +0.16% | 1,300 | 155億8829万 | +0.27% |
11/15 | 1,849 | 1,849 | 1,842 | 1,845 | -0.22% | 3,600 | 155億6299万 | +0.22% |
11/14 | 1,846 | 1,849 | 1,845 | 1,849 | +0.05% | 2,000 | 155億9673万 | +0.54% |
11/13 | 1,846 | 1,857 | 1,846 | 1,848 | -0.27% | 2,300 | 155億8829万 | +0.65% |
11/12 | 1,845 | 1,855 | 1,845 | 1,853 | +0.43% | 3,300 | 156億3047万 | +0.98% |
11/11 | 1,857 | 1,860 | 1,845 | 1,845 | -0.38% | 2,600 | 155億6299万 | +0.6% |
11/08 | 1,852 | 1,857 | 1,848 | 1,852 | +0.05% | 3,800 | 156億2203万 | +1.04% |
11/07 | 1,865 | 1,865 | 1,850 | 1,851 | -0.8% | 3,400 | 156億1360万 | +1.04% |
11/06 | 1,866 | 1,867 | 1,845 | 1,866 | 0% | 4,500 | 157億4012万 | +1.91% |
11/05 | 1,867 | 1,867 | 1,858 | 1,866 | +0.81% | 4,000 | 157億4012万 | +1.91% |
11/01 | 1,860 | 1,860 | 1,850 | 1,851 | -0.54% | 3,800 | 156億1360万 | +1.09% |
10/31 | 1,871 | 1,871 | 1,861 | 1,861 | -0.64% | 3,800 | 156億9795万 | +1.58% |
10/30 | 1,846 | 1,873 | 1,845 | 1,873 | +1.46% | 7,500 | 157億9917万 | +2.18% |
10/29 | 1,828 | 1,857 | 1,828 | 1,846 | +0.98% | 5,800 | 155億7142万 | +0.71% |
10/28 | 1,831 | 1,841 | 1,828 | 1,828 | -0.27% | 2,700 | 154億1959万 | -0.27% |
10/25 | 1,827 | 1,834 | 1,822 | 1,833 | +0.71% | 2,300 | 154億6176万 | -0.05% |
10/24 | 1,813 | 1,827 | 1,810 | 1,820 | +0.17% | 4,100 | 153億5210万 | -0.76% |
10/23 | 1,828 | 1,828 | 1,811 | 1,817 | -0.82% | 3,000 | 153億2680万 | -0.87% |
10/21 | 1,823 | 1,834 | 1,823 | 1,832 | +0.11% | 2,700 | 154億5333万 | 0% |
10/18 | 1,837 | 1,837 | 1,824 | 1,830 | -0.11% | 3,600 | 154億3646万 | 0% |
10/17 | 1,837 | 1,849 | 1,832 | 1,832 | -1.08% | 3,600 | 154億5333万 | +0.22% |
10/16 | 1,859 | 1,859 | 1,836 | 1,852 | -0.38% | 4,500 | 156億2203万 | +1.48% |
10/15 | 1,839 | 1,859 | 1,830 | 1,859 | +1.42% | 6,100 | 156億8108万 | +2.09% |
10/11 | 1,797 | 1,833 | 1,797 | 1,833 | +2.06% | 4,900 | 154億6176万 | +0.94% |
10/10 | 1,803 | 1,803 | 1,789 | 1,796 | +0.06% | 1,700 | 151億4966万 | -0.88% |
10/09 | 1,779 | 1,804 | 1,779 | 1,795 | +0.9% | 4,500 | 151億4122万 | -0.77% |
10/08 | 1,785 | 1,785 | 1,774 | 1,779 | -0.34% | 5,300 | 150億626万 | -1.5% |
10/07 | (IR情報)14:00 2020年5月期第1四半期決算短信〔日本基準〕(連結) |
10/07 | 1,809 | 1,809 | 1,748 | 1,785 | -1.92% | 13,600 | 150億5687万 | -0.94% |
10/04 | 1,814 | 1,823 | 1,795 | 1,820 | +0.05% | 3,000 | 153億5210万 | +1.22% |
10/03 | 1,808 | 1,831 | 1,796 | 1,819 | -0.87% | 4,100 | 153億4367万 | +1.51% |
10/02 | 1,823 | 1,835 | 1,813 | 1,835 | +0.77% | 4,700 | 154億7863万 | +2.74% |
09/27 | (IR情報)16:00 取締役に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |