2024 |
03/28 | 4,395 | 4,395 | 4,190 | 4,245 | -2.3% | 68,500 | 948億9273万 | -0.77% |
03/27 | 4,395 | 4,395 | 4,325 | 4,345 | -1.14% | 43,400 | 971億2813万 | +1.52% |
03/26 | 4,315 | 4,415 | 4,300 | 4,395 | +1.27% | 34,100 | 982億4583万 | +2.78% |
03/25 | 4,410 | 4,435 | 4,320 | 4,340 | -2.03% | 31,900 | 970億1636万 | +1.71% |
03/22 | 4,385 | 4,435 | 4,365 | 4,430 | +1.84% | 26,800 | 990億2822万 | +4.02% |
03/21 | 4,390 | 4,405 | 4,310 | 4,350 | +0.23% | 35,900 | 972億3990万 | +2.35% |
03/19 | 4,385 | 4,390 | 4,280 | 4,340 | -1.36% | 25,700 | 970億1636万 | +2.19% |
03/18 | 4,370 | 4,445 | 4,350 | 4,400 | +1.38% | 47,500 | 983億5760万 | +3.77% |
03/15 | 4,380 | 4,395 | 4,310 | 4,340 | -0.91% | 26,600 | 970億1636万 | +2.53% |
03/14 | 4,305 | 4,390 | 4,295 | 4,380 | +1.74% | 35,700 | 979億1052万 | +3.64% |
03/13 | 4,335 | 4,400 | 4,255 | 4,305 | -0.23% | 42,400 | 962億3397万 | +2.06% |
03/12 | 4,205 | 4,315 | 4,185 | 4,315 | +3.11% | 37,600 | 964億5751万 | +2.37% |
03/11 | 4,020 | 4,190 | 4,020 | 4,185 | +3.08% | 37,500 | 935億5149万 | -0.69% |
03/08 | 4,050 | 4,125 | 4,030 | 4,060 | -0.98% | 77,400 | 907億5724万 | -3.7% |
03/07 | 4,120 | 4,130 | 4,070 | 4,100 | -0.49% | 33,500 | 916億5140万 | -3.03% |
03/06 | 4,110 | 4,185 | 4,105 | 4,120 | -1.44% | 47,400 | 920億9848万 | -2.72% |
03/05 | 4,195 | 4,195 | 4,135 | 4,180 | -0.59% | 35,000 | 934億3972万 | -1.48% |
03/04 | 4,300 | 4,300 | 4,185 | 4,205 | -2.55% | 42,000 | 939億9857万 | -0.71% |
03/01 | 4,290 | 4,360 | 4,270 | 4,315 | +0.47% | 43,400 | 964億5751万 | +2.2% |
02/29 | 4,375 | 4,375 | 4,245 | 4,295 | -1.6% | 46,900 | 960億1043万 | +2.24% |
02/28 | 4,260 | 4,375 | 4,260 | 4,365 | +2.11% | 48,500 | 975億7521万 | +4.4% |
02/27 | 4,225 | 4,300 | 4,200 | 4,275 | +0.71% | 39,700 | 955億6335万 | +2.79% |
02/26 | 4,180 | 4,280 | 4,180 | 4,245 | +0.83% | 32,100 | 948億9273万 | +2.59% |
02/22 | 4,245 | 4,245 | 4,190 | 4,210 | +0.24% | 31,400 | 941億1034万 | +2.26% |
02/21 | 4,265 | 4,325 | 4,170 | 4,200 | -2.67% | 30,300 | 938億8680万 | +2.49% |
02/20 | 4,290 | 4,350 | 4,275 | 4,315 | +2.13% | 36,800 | 964億5751万 | +5.73% |
02/19 | 4,225 | 4,255 | 4,200 | 4,225 | +0.84% | 37,400 | 944億4565万 | +3.94% |
02/16 | 4,125 | 4,205 | 4,115 | 4,190 | +1.58% | 39,100 | 936億6326万 | +3.43% |
02/15 | 4,175 | 4,195 | 4,115 | 4,125 | -2.02% | 51,300 | 922億1025万 | +2.15% |
02/14 | 4,205 | 4,225 | 4,175 | 4,210 | -1.52% | 40,600 | 941億1034万 | +4.57% |
02/13 | 4,200 | 4,285 | 4,195 | 4,275 | +2.89% | 40,300 | 955億6335万 | +6.61% |
02/09 | 4,285 | 4,295 | 4,155 | 4,155 | -2% | 45,100 | 928億8087万 | +4.14% |
02/08 | 4,140 | 4,255 | 4,125 | 4,240 | +2.17% | 41,700 | 947億8096万 | +6.72% |
02/07 | 4,155 | 4,185 | 4,130 | 4,150 | -1.19% | 31,600 | 927億6910万 | +5.06% |
02/06 | 4,220 | 4,230 | 4,190 | 4,200 | -0.47% | 34,300 | 938億8680万 | +6.84% |
02/05 | 4,295 | 4,295 | 4,220 | 4,220 | -1.4% | 35,600 | 943億3388万 | +7.98% |
02/02 | 4,240 | 4,300 | 4,215 | 4,280 | +0.94% | 44,200 | 956億7512万 | +10.25% |
02/01 | 4,320 | 4,385 | 4,230 | 4,240 | -2.64% | 74,800 | 947億8096万 | +10.04% |
01/31 | 4,240 | 4,360 | 4,220 | 4,355 | +1.63% | 90,000 | 973億5167万 | +13.86% |
01/30 | 4,395 | 4,395 | 4,265 | 4,285 | -1.04% | 88,800 | 957億8689万 | +13% |
01/29 | 4,300 | 4,430 | 4,250 | 4,330 | +9.34% | 358,200 | 967億9282万 | +15.07% |
01/26 | (IR情報)15:30 業績予想の修正及び配当予想の修正に関するお知らせ |
01/26 | (IR情報)15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
01/26 | 3,940 | 4,000 | 3,920 | 3,960 | +1.54% | 93,200 | 885億2184万 | +6.08% |
01/25 | 3,840 | 3,935 | 3,840 | 3,900 | +3.45% | 65,800 | 871億8060万 | +4.95% |
01/24 | 3,800 | 3,835 | 3,760 | 3,770 | -0.79% | 31,100 | 842億7458万 | +1.86% |
01/23 | 3,850 | 3,860 | 3,785 | 3,800 | -0.65% | 31,700 | 849億4520万 | +2.87% |
01/22 | 3,815 | 3,850 | 3,815 | 3,825 | +2.14% | 30,800 | 855億405万 | +3.77% |
01/19 | 3,700 | 3,765 | 3,700 | 3,745 | +0.67% | 30,200 | 837億1573万 | +1.82% |
01/18 | 3,720 | 3,785 | 3,720 | 3,720 | -0.13% | 26,100 | 831億5688万 | +1.28% |
01/17 | 3,780 | 3,820 | 3,705 | 3,725 | -1.46% | 39,900 | 832億6865万 | +1.58% |
01/16 | 3,900 | 3,905 | 3,775 | 3,780 | -3.32% | 35,300 | 844億9812万 | +3.19% |
01/15 | 3,900 | 3,940 | 3,865 | 3,910 | +0.64% | 31,700 | 874億414万 | +6.95% |
01/12 | 3,885 | 3,905 | 3,860 | 3,885 | +0.65% | 34,900 | 868億4529万 | +6.7% |
01/11 | 3,865 | 3,885 | 3,830 | 3,860 | +0.52% | 39,200 | 862億8644万 | +6.31% |
01/10 | 3,810 | 3,860 | 3,800 | 3,840 | +0.79% | 38,500 | 858億3936万 | +5.96% |
01/09 | 3,800 | 3,835 | 3,780 | 3,810 | +1.06% | 35,700 | 851億6874万 | +5.25% |
01/05 | 3,725 | 3,785 | 3,715 | 3,770 | +1.48% | 33,400 | 842億7458万 | +4.29% |
01/04 | 3,650 | 3,740 | 3,630 | 3,715 | +1.36% | 32,500 | 830億4511万 | +2.97% |
2023 |
12/29 | 3,685 | 3,690 | 3,635 | 3,665 | -0.41% | 19,500 | 819億2741万 | +1.72% |
12/28 | 3,660 | 3,690 | 3,650 | 3,680 | +1.38% | 27,400 | 822億6272万 | +2.28% |
12/27 | 3,600 | 3,640 | 3,595 | 3,630 | +1.4% | 22,000 | 811億4502万 | +1.09% |
12/26 | 3,550 | 3,590 | 3,545 | 3,580 | +1.27% | 20,900 | 800億2732万 | -0.14% |
12/25 | 3,615 | 3,615 | 3,520 | 3,535 | -0.28% | 16,500 | 790億2139万 | -1.26% |
12/22 | (IR情報)15:30 株式会社ワイドソフトデザイン社の株式取得(子会社化)に関するお知らせ |
12/22 | (5%ルール)みずほ銀行(1.61%)みずほ信託銀行(2.04%)アセットマネジメントOne(1.76%) |
12/22 | 3,535 | 3,585 | 3,530 | 3,545 | +0.28% | 25,500 | 792億4493万 | -0.95% |
12/21 | 3,500 | 3,570 | 3,500 | 3,535 | -0.42% | 19,700 | 790億2139万 | -1.12% |
12/20 | 3,560 | 3,590 | 3,535 | 3,550 | -1.11% | 31,900 | 793億5670万 | -0.64% |
12/19 | 3,520 | 3,590 | 3,520 | 3,590 | +1.56% | 33,100 | 802億5086万 | +0.62% |
12/18 | 3,500 | 3,560 | 3,480 | 3,535 | 0% | 27,800 | 790億2139万 | -0.7% |
12/15 | 3,575 | 3,575 | 3,520 | 3,535 | -1.12% | 73,100 | 790億2139万 | -0.53% |
12/14 | 3,610 | 3,625 | 3,530 | 3,575 | -0.69% | 38,800 | 799億1555万 | +0.68% |
12/13 | 3,625 | 3,630 | 3,585 | 3,600 | -1.1% | 39,300 | 804億7440万 | +1.55% |
12/12 | 3,625 | 3,655 | 3,590 | 3,640 | +0.41% | 33,400 | 813億6856万 | +2.85% |
12/11 | 3,550 | 3,635 | 3,530 | 3,625 | +2.11% | 39,600 | 810億3325万 | +2.57% |
12/08 | 3,625 | 3,660 | 3,540 | 3,550 | -2.07% | 48,300 | 793億5670万 | +0.65% |
12/07 | 3,585 | 3,630 | 3,575 | 3,625 | 0% | 29,300 | 810億3325万 | +2.92% |
12/06 | 3,570 | 3,645 | 3,565 | 3,625 | +2.69% | 34,600 | 810億3325万 | +3.34% |
12/05 | 3,570 | 3,595 | 3,500 | 3,530 | -2.62% | 40,700 | 789億962万 | +1.06% |
12/04 | 3,630 | 3,630 | 3,560 | 3,625 | -2.03% | 35,300 | 810億3325万 | +4.29% |
12/01 | 3,730 | 3,760 | 3,670 | 3,700 | -0.94% | 32,900 | 827億980万 | +7.18% |
11/30 | 3,645 | 3,745 | 3,640 | 3,735 | +1.77% | 76,800 | 834億9219万 | +9.02% |
11/29 | 3,615 | 3,740 | 3,615 | 3,670 | +1.52% | 42,800 | 820億3918万 | +7.97% |
11/28 | 3,600 | 3,630 | 3,550 | 3,615 | +0.84% | 32,900 | 808億971万 | +7.11% |
11/27 | 3,550 | 3,585 | 3,515 | 3,585 | +1.7% | 37,400 | 801億3909万 | +6.82% |
11/24 | 3,555 | 3,560 | 3,505 | 3,525 | 0% | 23,400 | 787億9785万 | +5.57% |
11/22 | 3,460 | 3,530 | 3,455 | 3,525 | +1.59% | 28,600 | 787億9785万 | +5.98% |
11/21 | 3,470 | 3,475 | 3,450 | 3,470 | +0.43% | 19,700 | 775億6838万 | +4.8% |
11/20 | 3,510 | 3,540 | 3,455 | 3,455 | -1.43% | 30,200 | 772億3307万 | +4.82% |
11/17 | 3,490 | 3,550 | 3,475 | 3,505 | +1.45% | 34,300 | 783億5077万 | +6.7% |
11/16 | 3,485 | 3,485 | 3,415 | 3,455 | -0.86% | 18,500 | 772億3307万 | +5.5% |
11/15 | 3,425 | 3,505 | 3,420 | 3,485 | +1.75% | 34,300 | 779億369万 | +6.71% |
11/14 | 3,395 | 3,470 | 3,395 | 3,425 | +0.88% | 32,000 | 765億6245万 | +5.13% |
11/13 | 3,375 | 3,400 | 3,345 | 3,395 | +0.44% | 25,400 | 758億9183万 | +4.46% |
11/10 | 3,375 | 3,435 | 3,365 | 3,380 | -1.89% | 23,900 | 755億5652万 | +4.29% |
11/09 | 3,395 | 3,445 | 3,385 | 3,445 | +0.15% | 25,300 | 770億953万 | +6.59% |
11/08 | 3,465 | 3,465 | 3,395 | 3,440 | -0.29% | 32,700 | 768億9776万 | +6.87% |
11/07 | 3,500 | 3,515 | 3,445 | 3,450 | -1.43% | 26,600 | 771億2130万 | +7.48% |
11/06 | 3,495 | 3,530 | 3,450 | 3,500 | +1.3% | 44,000 | 782億3900万 | +9.2% |
11/02 | 3,425 | 3,470 | 3,415 | 3,455 | +0.88% | 53,900 | 772億3307万 | +7.97% |
11/01 | 3,345 | 3,445 | 3,310 | 3,425 | +4.58% | 61,900 | 765億6245万 | +7.06% |
10/31 | 3,255 | 3,295 | 3,200 | 3,275 | +0.77% | 66,100 | 732億935万 | +2.44% |
10/30 | 3,380 | 3,395 | 3,200 | 3,250 | +4.84% | 165,800 | 726億5050万 | +1.5% |
10/27 | (IR情報)15:30 株式給付信託(BBT)への追加拠出に関するお知らせ |
10/27 | (IR情報)15:30 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
10/23 | (IR情報)17:00 剰余金の配当に関するお知らせ |