2020 |
05/25 | 1,916 | 1,923 | 1,906 | 1,909 | -0.42% | 50,100 | 161億284万 | +1.06% |
05/22 | 1,912 | 1,923 | 1,912 | 1,917 | -0.16% | 16,000 | 161億7032万 | +1.64% |
05/21 | 1,918 | 1,928 | 1,915 | 1,920 | -0.1% | 21,600 | 161億9563万 | +1.96% |
05/20 | 1,931 | 1,938 | 1,921 | 1,922 | -0.47% | 24,600 | 162億1250万 | +2.29% |
05/19 | 1,945 | 1,946 | 1,927 | 1,931 | -0.36% | 20,800 | 162億8841万 | +3.04% |
05/18 | 1,939 | 1,942 | 1,921 | 1,938 | +0.05% | 20,000 | 163億4746万 | +3.75% |
05/15 | 1,941 | 1,946 | 1,916 | 1,937 | -0.05% | 23,300 | 163億3903万 | +4.2% |
05/14 | 1,949 | 1,954 | 1,933 | 1,938 | -0.51% | 21,800 | 163億4746万 | +4.81% |
05/13 | 1,930 | 1,951 | 1,919 | 1,948 | +0.52% | 24,200 | 164億3181万 | +6.1% |
05/12 | 1,945 | 1,950 | 1,933 | 1,938 | -0.31% | 20,200 | 163億4746万 | +6.25% |
05/11 | 1,920 | 1,955 | 1,920 | 1,944 | +1.41% | 27,900 | 163億9807万 | +7.23% |
05/08 | 1,908 | 1,917 | 1,901 | 1,917 | +0.58% | 17,300 | 161億7032万 | +6.32% |
05/07 | 1,894 | 1,913 | 1,885 | 1,906 | +1.44% | 34,200 | 160億7753万 | +6.24% |
05/01 | 1,883 | 1,895 | 1,861 | 1,879 | -0.21% | 29,000 | 158億4978万 | +5.33% |
04/30 | 1,890 | 1,905 | 1,875 | 1,883 | -0.37% | 42,200 | 158億8352万 | +6.14% |
04/28 | 1,843 | 1,890 | 1,836 | 1,890 | +2.05% | 33,400 | 159億4257万 | +7.2% |
04/27 | 1,855 | 1,868 | 1,833 | 1,852 | -0.05% | 20,500 | 156億2203万 | +5.95% |
04/24 | 1,847 | 1,863 | 1,815 | 1,853 | +0.65% | 15,700 | 156億3047万 | +6.99% |
04/23 | 1,823 | 1,841 | 1,802 | 1,841 | +1.99% | 14,500 | 155億2924万 | +7.16% |
04/22 | 1,785 | 1,821 | 1,776 | 1,805 | +0.28% | 15,800 | 152億2558万 | +6.18% |
04/21 | 1,836 | 1,839 | 1,785 | 1,800 | -2.33% | 26,800 | 151億8340万 | +7.08% |
04/20 | 1,854 | 1,869 | 1,832 | 1,843 | -0.16% | 19,500 | 155億4611万 | +11.16% |
04/17 | 1,855 | 1,878 | 1,840 | 1,846 | -0.75% | 22,600 | 155億7142万 | +12.97% |
04/16 | 1,815 | 1,860 | 1,807 | 1,860 | +2.48% | 29,200 | 156億8951万 | +15.31% |
04/15 | 1,819 | 1,826 | 1,807 | 1,815 | -0.66% | 17,400 | 153億993万 | +13.79% |
04/14 | 1,832 | 1,839 | 1,812 | 1,827 | -0.22% | 22,100 | 154億1115万 | +15.71% |
04/13 | 1,830 | 1,838 | 1,806 | 1,831 | +0.44% | 22,000 | 154億4489万 | +17.15% |
04/13 | (空売り報告)Credit Suisse AG 40,300株(0.47%)-0.12%義務消失 |
04/10 | 1,808 | 1,826 | 1,774 | 1,823 | +0.55% | 22,700 | 153億7741万 | +17.61% |
04/09 | 1,775 | 1,838 | 1,750 | 1,813 | +2.14% | 53,000 | 152億9306万 | +17.8% |
04/08 | (IR情報)14:00 新型コロナウイルス感染症の影響に関するお知らせ |
04/08 | (IR情報)14:00 通期連結業績予想の修正に関するお知らせ |
04/08 | (IR情報)14:00 2020年5月期第3四半期決算短信〔日本標準〕(連結) |
04/08 | 1,714 | 1,892 | 1,714 | 1,775 | +3.5% | 133,700 | 149億7252万 | +16.24% |
04/07 | 1,690 | 1,723 | 1,672 | 1,715 | +2.51% | 19,100 | 144億6641万 | +13.13% |
04/06 | 1,610 | 1,680 | 1,605 | 1,673 | +3.66% | 20,200 | 141億1213万 | +10.94% |
04/06 | (空売り報告)Credit Suisse AG 50,400株(0.59%)-0.01% |
04/03 | 1,650 | 1,698 | 1,612 | 1,614 | -2.48% | 19,900 | 136億1445万 | +7.6% |
04/03 | (空売り報告)Credit Suisse AG 50,800株(0.6%)+0.1% |
04/02 | 1,661 | 1,703 | 1,655 | 1,655 | -1.02% | 15,700 | 139億6029万 | +10.48% |
04/01 | 1,710 | 1,728 | 1,660 | 1,672 | -1.59% | 21,800 | 141億369万 | +11.62% |
03/31 | 1,670 | 1,712 | 1,654 | 1,699 | +1.8% | 22,700 | 143億3144万 | +13.57% |
03/30 | 1,648 | 1,672 | 1,630 | 1,669 | -0.06% | 25,800 | 140億7839万 | +11.56% |
03/30 | (空売り報告)Credit Suisse AG 42,900株(0.5%)再IN |
03/27 | 1,664 | 1,670 | 1,613 | 1,670 | +2.2% | 40,800 | 140億8682万 | +11.56% |
03/26 | 1,586 | 1,641 | 1,548 | 1,634 | +2.45% | 28,300 | 137億8315万 | +9.01% |
03/25 | 1,568 | 1,597 | 1,540 | 1,595 | +4.87% | 25,900 | 134億5418万 | +6.05% |
03/24 | 1,499 | 1,522 | 1,473 | 1,521 | +4.68% | 17,700 | 128億2997万 | +0.53% |
03/23 | 1,488 | 1,495 | 1,418 | 1,453 | -3.26% | 28,200 | 122億5638万 | -4.72% |
03/19 | 1,402 | 1,502 | 1,395 | 1,502 | +7.21% | 39,200 | 126億6970万 | -2.4% |
03/18 | 1,340 | 1,439 | 1,340 | 1,401 | +7.03% | 31,800 | 118億1775万 | -9.73% |
03/17 | 1,230 | 1,322 | 1,210 | 1,309 | +4.97% | 38,100 | 110億4170万 | -16.62% |
03/16 | 1,237 | 1,300 | 1,235 | 1,247 | +0.81% | 51,800 | 105億1872万 | -21.62% |
03/16 | (空売り報告)Credit Suisse AG 40,500株(0.48%)-0.03%義務消失 |
03/13 | 1,231 | 1,275 | 1,202 | 1,237 | -6.29% | 57,100 | 104億3437万 | -23.41% |
03/12 | 1,385 | 1,385 | 1,309 | 1,320 | -5.58% | 36,900 | 111億3449万 | -19.51% |
03/12 | (空売り報告)Credit Suisse AG 43,500株(0.51%)新規 |
03/11 | 1,435 | 1,469 | 1,393 | 1,398 | -2.24% | 37,600 | 117億9244万 | -15.83% |
03/10 | 1,319 | 1,440 | 1,317 | 1,430 | +1.49% | 45,500 | 120億6237万 | -14.98% |
03/09 | 1,484 | 1,491 | 1,402 | 1,409 | -6.69% | 49,200 | 118億8523万 | -17.31% |
03/06 | 1,511 | 1,523 | 1,495 | 1,510 | -2.64% | 30,300 | 127億3718万 | -12.62% |
03/05 | 1,530 | 1,565 | 1,528 | 1,551 | +2.38% | 24,700 | 130億8303万 | -10.96% |
03/04 | 1,491 | 1,545 | 1,491 | 1,515 | +1% | 21,800 | 127億7936万 | -13.53% |
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% |