2024 |
09/18 | 3,945 | 4,075 | 3,945 | 4,000 | +1.39% | 65,400 | 1892億8800万 | +0.68% |
09/17 | 3,920 | 3,990 | 3,900 | 3,945 | +1.54% | 74,200 | 1866億8529万 | -0.65% |
09/13 | 3,805 | 3,900 | 3,805 | 3,885 | +2.37% | 64,100 | 1838億4597万 | -2.04% |
09/12 | 3,755 | 3,805 | 3,740 | 3,795 | +2.02% | 47,200 | 1795億8699万 | -4.05% |
09/11 | 3,740 | 3,760 | 3,660 | 3,720 | -0.67% | 41,700 | 1760億3784万 | -5.97% |
09/10 | 3,820 | 3,825 | 3,730 | 3,745 | -1.83% | 29,500 | 1772億2089万 | -5.33% |
09/09 | 3,735 | 3,830 | 3,705 | 3,815 | -0.65% | 44,900 | 1805億3343万 | -3.59% |
09/06 | 3,890 | 3,940 | 3,810 | 3,840 | +0.13% | 54,800 | 1817億1648万 | -3.2% |
09/05 | 3,775 | 3,865 | 3,735 | 3,835 | +0.39% | 54,800 | 1814億7987万 | -3.69% |
09/04 | 3,885 | 3,905 | 3,800 | 3,820 | -5.09% | 61,100 | 1807億7004万 | -4.64% |
09/03 | 3,995 | 4,080 | 3,955 | 4,025 | +0.12% | 49,500 | 1904億7105万 | +0.15% |
09/02 | 4,065 | 4,065 | 3,970 | 4,020 | -2.78% | 54,100 | 1902億3444万 | -0.05% |
08/30 | 4,185 | 4,240 | 4,085 | 4,135 | -1.19% | 170,000 | 1956億7647万 | +2.99% |
08/30 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 249,314株(0.52%)再IN |
08/29 | 4,170 | 4,215 | 4,135 | 4,185 | +0.36% | 47,600 | 1980億4257万 | +4.49% |
08/28 | 4,035 | 4,175 | 4,010 | 4,170 | +4.25% | 46,600 | 1973億3274万 | +4.41% |
08/28 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 232,914株(0.49%)-0.01%義務消失 |
08/27 | 4,010 | 4,045 | 3,960 | 4,000 | +1.01% | 30,400 | 1892億8800万 | +0.33% |
08/26 | 4,005 | 4,015 | 3,940 | 3,960 | -2.82% | 41,000 | 1873億9512万 | -0.68% |
08/23 | 4,095 | 4,130 | 4,050 | 4,075 | -0.24% | 44,700 | 1928億3715万 | +2.08% |
08/22 | 4,070 | 4,155 | 4,050 | 4,085 | -1.33% | 44,700 | 1933億1037万 | +2.3% |
08/21 | 4,055 | 4,155 | 4,025 | 4,140 | +1.6% | 27,600 | 1959億1308万 | +3.53% |
08/20 | 4,060 | 4,115 | 3,970 | 4,075 | +1.12% | 41,100 | 1928億3715万 | +1.82% |
08/19 | 4,085 | 4,170 | 4,005 | 4,030 | -2.3% | 38,300 | 1907億766万 | +0.62% |
08/16 | 3,990 | 4,130 | 3,985 | 4,125 | +5.1% | 41,600 | 1952億325万 | +2.92% |
08/15 | 4,005 | 4,010 | 3,905 | 3,925 | -1.51% | 37,800 | 1857億3885万 | -2.12% |
08/15 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 239,114株(0.5%)再IN |
08/14 | 3,940 | 3,995 | 3,870 | 3,985 | +1.14% | 42,300 | 1885億7817万 | -0.85% |
08/13 | 3,890 | 4,040 | 3,880 | 3,940 | +3.14% | 73,300 | 1864億4868万 | -2.06% |
08/09 | 3,755 | 3,820 | 3,670 | 3,820 | +5.52% | 80,700 | 1807億7004万 | -5.26% |
08/08 | 3,460 | 3,715 | 3,285 | 3,620 | -4.74% | 168,200 | 1713億564万 | -10.53% |
08/07 | (IR情報)15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
08/07 | (IR情報)15:00 資本コストや株価を意識した経営の実現に向けた対応について |
08/07 | 3,725 | 3,975 | 3,630 | 3,800 | +2.01% | 102,900 | 1798億2360万 | -6.61% |
08/07 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 230,114株(0.48%)-0.11%義務消失 |
08/06 | 3,920 | 3,920 | 3,610 | 3,725 | -1.46% | 138,800 | 1762億7445万 | -8.68% |
08/05 | 3,860 | 3,890 | 3,640 | 3,780 | -7.13% | 126,000 | 1788億7716万 | -7.67% |
08/02 | 4,130 | 4,170 | 4,045 | 4,070 | -3.1% | 112,700 | 1926億54万 | -1.02% |
08/02 | (空売り報告)モルガン・スタンレーMUFG証券 335,109株(0.7%)+0.1% |
08/01 | 4,260 | 4,295 | 4,150 | 4,200 | -5.41% | 100,700 | 1987億5240万 | +2.04% |
07/31 | 4,110 | 4,440 | 4,110 | 4,440 | +6.99% | 181,900 | 2101億968万 | +8.13% |
07/30 | 4,025 | 4,175 | 3,950 | 4,150 | +1.34% | 100,200 | 1963億8630万 | +1.59% |
07/29 | 3,910 | 4,110 | 3,840 | 4,095 | +6.64% | 72,600 | 1937億8359万 | +0.54% |
07/26 | 3,895 | 3,905 | 3,815 | 3,840 | -1.41% | 57,900 | 1817億1648万 | -5.65% |
07/25 | 3,880 | 4,020 | 3,875 | 3,895 | -0.26% | 84,800 | 1843億1919万 | -4.51% |
07/24 | 3,980 | 4,040 | 3,905 | 3,905 | -2.5% | 61,200 | 1847億9241万 | -4.41% |
07/24 | (空売り報告)モルガン・スタンレーMUFG証券 285,309株(0.6%)+0.01% |
07/23 | 4,015 | 4,060 | 3,930 | 4,005 | +0.38% | 58,700 | 1895億2461万 | -2.08% |
07/22 | (IR情報)15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
07/22 | 4,060 | 4,060 | 3,930 | 3,990 | -2.44% | 55,400 | 1888億1478万 | -2.25% |
07/19 | 4,120 | 4,140 | 4,065 | 4,090 | -0.37% | 17,500 | 1935億4698万 | +0.27% |
07/18 | 4,145 | 4,235 | 4,100 | 4,105 | -2.61% | 52,800 | 1942億5681万 | +0.93% |
07/17 | 4,245 | 4,280 | 4,160 | 4,215 | -0.35% | 60,900 | 1994億6223万 | +3.89% |
07/16 | 4,130 | 4,255 | 4,100 | 4,230 | +2.3% | 62,100 | 2001億7206万 | +4.65% |
07/12 | 4,045 | 4,200 | 4,045 | 4,135 | +0.49% | 52,100 | 1956億7647万 | +2.73% |
07/11 | 4,215 | 4,215 | 4,045 | 4,115 | -1.32% | 78,900 | 1947億3003万 | +2.59% |
07/10 | 4,125 | 4,170 | 4,085 | 4,170 | +0.48% | 52,200 | 1973億3274万 | +4.28% |
07/10 | (空売り報告)モルガン・スタンレーMUFG証券 281,709株(0.59%)-0.02% |
07/09 | 4,080 | 4,205 | 4,070 | 4,150 | +1.34% | 64,000 | 1963億8630万 | +4.11% |
07/08 | 4,115 | 4,180 | 4,085 | 4,095 | -1.56% | 41,300 | 1937億8359万 | +3.07% |
07/05 | 4,215 | 4,215 | 4,110 | 4,160 | -0.12% | 46,900 | 1968億5952万 | +4.84% |
07/04 | 4,215 | 4,240 | 4,145 | 4,165 | -1.07% | 67,600 | 1970億9613万 | +5.18% |
07/03 | 4,045 | 4,220 | 3,980 | 4,210 | +4.08% | 93,600 | 1992億2562万 | +6.56% |
07/02 | 4,050 | 4,105 | 4,035 | 4,045 | -1.46% | 52,600 | 1914億1749万 | +2.69% |
07/01 | 4,225 | 4,290 | 4,105 | 4,105 | -2.73% | 91,500 | 1942億5681万 | +4.4% |
06/28 | 4,200 | 4,245 | 4,115 | 4,220 | +1.08% | 107,300 | 1996億9884万 | +7.57% |
06/28 | (空売り報告)モルガン・スタンレーMUFG証券 292,109株(0.61%)+0.03% |
06/27 | 3,915 | 4,195 | 3,915 | 4,175 | +6.1% | 108,500 | 1975億6935万 | +6.83% |
06/27 | (空売り報告)モルガン・スタンレーMUFG証券 279,009株(0.58%)-0.23% |
06/26 | (IR情報)15:00 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 |
06/26 | 3,895 | 3,985 | 3,880 | 3,935 | +0.38% | 65,700 | 1862億1207万 | +1.26% |
06/25 | 3,845 | 3,950 | 3,825 | 3,920 | +1.69% | 66,300 | 1855億224万 | +1.21% |
06/24 | 4,000 | 4,010 | 3,855 | 3,855 | -4.1% | 56,800 | 1824億2631万 | -0.13% |
06/21 | 4,085 | 4,120 | 3,965 | 4,020 | -1.11% | 246,600 | 1902億3444万 | +4.33% |
06/21 | (空売り報告)モルガン・スタンレーMUFG証券 383,328株(0.81%)+0.07% |
06/20 | 4,050 | 4,085 | 3,945 | 4,065 | +0.25% | 66,100 | 1923億6393万 | +5.89% |
06/19 | 4,020 | 4,135 | 3,985 | 4,055 | +0.87% | 80,200 | 1918億9071万 | +5.96% |
06/18 | 3,805 | 4,050 | 3,805 | 4,020 | +5.65% | 88,300 | 1902億3444万 | +5.35% |
06/17 | 3,800 | 3,835 | 3,745 | 3,805 | -2.56% | 103,200 | 1800億6021万 | -0.13% |
06/14 | 3,795 | 4,030 | 3,795 | 3,905 | +3.03% | 123,100 | 1847億9241万 | +2.49% |
06/13 | 3,925 | 3,945 | 3,765 | 3,790 | -1.81% | 129,200 | 1793億5038万 | -0.5% |
06/12 | 3,830 | 3,890 | 3,820 | 3,860 | +0.52% | 49,600 | 1826億6292万 | +1.21% |
06/11 | 3,815 | 3,845 | 3,815 | 3,840 | +0.66% | 39,100 | 1817億1648万 | +0.66% |
06/10 | 3,805 | 3,845 | 3,800 | 3,815 | +0.93% | 36,500 | 1805億3343万 | +0.05% |
06/10 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 282,614株(0.59%)-0.01% |
06/07 | 3,800 | 3,810 | 3,765 | 3,780 | -1.05% | 54,700 | 1788億7716万 | -0.92% |
06/06 | 3,850 | 3,850 | 3,785 | 3,820 | -0.26% | 32,600 | 1807億7004万 | -0.03% |
06/05 | 3,795 | 3,860 | 3,785 | 3,830 | -0.13% | 47,800 | 1812億4326万 | +0.16% |
06/04 | 3,970 | 3,975 | 3,790 | 3,835 | -3.4% | 71,400 | 1814億7987万 | +0.24% |
06/03 | 3,965 | 4,010 | 3,940 | 3,970 | +0.13% | 38,400 | 1878億6834万 | +3.93% |
05/31 | 3,950 | 3,995 | 3,850 | 3,965 | +0.76% | 116,500 | 1876億3173万 | +4.04% |
05/30 | 3,845 | 3,945 | 3,840 | 3,935 | +0.77% | 55,300 | 1862億1207万 | +3.61% |
05/29 | 3,850 | 3,925 | 3,835 | 3,905 | +0.9% | 71,200 | 1847億9241万 | +3.22% |
05/28 | 3,900 | 3,925 | 3,835 | 3,870 | -0.51% | 55,100 | 1831億3614万 | +2.71% |
05/27 | 3,845 | 3,890 | 3,815 | 3,890 | +1.43% | 44,800 | 1840億8258万 | +3.51% |
05/24 | 3,595 | 3,860 | 3,595 | 3,835 | +5.65% | 96,400 | 1814億7987万 | +2.43% |
05/24 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 286,614株(0.6%)+0.01% |
05/23 | 3,600 | 3,695 | 3,580 | 3,630 | +0.83% | 48,300 | 1717億7886万 | -2.73% |
05/23 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 283,214株(0.59%)-0.01% |
05/22 | 3,575 | 3,625 | 3,560 | 3,600 | 0% | 40,300 | 1703億5920万 | -3.51% |
05/22 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 284,114株(0.6%)+0.08% |
05/21 | 3,715 | 3,730 | 3,600 | 3,600 | -2.44% | 41,800 | 1703億5920万 | -3.54% |
05/20 | 3,660 | 3,700 | 3,625 | 3,690 | +0.54% | 75,800 | 1746億1818万 | -1.13% |
05/17 | 3,730 | 3,750 | 3,670 | 3,670 | -2.26% | 53,800 | 1736億7174万 | -1.63% |
05/16 | 3,805 | 3,805 | 3,700 | 3,755 | -1.05% | 79,600 | 1776億9411万 | +0.56% |
05/15 | 3,790 | 3,895 | 3,780 | 3,795 | -1.56% | 83,100 | 1795億8699万 | +1.77% |
05/14 | 3,860 | 4,060 | 3,800 | 3,855 | +1.05% | 95,500 | 1824億2631万 | +3.57% |
05/13 | 3,855 | 3,855 | 3,735 | 3,815 | -1.42% | 59,900 | 1805億3343万 | +2.69% |
05/10 | (IR情報)15:00 2024年3月期決算短信〔日本基準〕(連結) |
05/10 | 3,905 | 3,965 | 3,840 | 3,870 | -1.28% | 78,400 | 1831億3614万 | +4.31% |
05/10 | (空売り報告)モルガン・スタンレーMUFG証券 351,425株(0.74%)再IN |
05/09 | 3,915 | 3,945 | 3,850 | 3,920 | +1.03% | 47,200 | 1855億224万 | +5.83% |
05/08 | 3,815 | 3,895 | 3,790 | 3,880 | +2.11% | 71,700 | 1836億936万 | +4.92% |
05/07 | 3,880 | 3,905 | 3,780 | 3,800 | -1.55% | 74,300 | 1798億2360万 | +2.81% |
05/02 | 3,875 | 3,935 | 3,855 | 3,860 | -1.78% | 56,400 | 1826億6292万 | +4.49% |
05/01 | 3,860 | 3,945 | 3,840 | 3,930 | +0.77% | 102,000 | 1859億7546万 | +6.5% |
04/30 | 3,895 | 3,900 | 3,820 | 3,900 | +0.78% | 76,800 | 1845億5580万 | +5.92% |
04/26 | 3,750 | 3,895 | 3,725 | 3,870 | +5.02% | 99,300 | 1831億3614万 | +5.31% |
04/26 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 248,714株(0.52%)再IN |
04/25 | 3,740 | 3,805 | 3,675 | 3,685 | -1.6% | 59,000 | 1743億8157万 | +0.27% |
04/24 | 3,655 | 3,770 | 3,655 | 3,745 | +2.88% | 73,100 | 1772億2089万 | +1.82% |