2024 |
04/17 | 2,930 | 2,950 | 2,930 | 2,930 | 0% | 1,500 | 523億8840万 | -1.91% |
04/16 | 2,930 | 2,939 | 2,930 | 2,930 | +0.86% | 500 | 523億8840万 | -2.14% |
04/15 | 2,900 | 2,927 | 2,900 | 2,905 | +0.17% | 1,700 | 519億4140万 | -3.13% |
04/12 | 2,930 | 2,948 | 2,882 | 2,900 | -0.31% | 4,400 | 518億5200万 | -3.49% |
04/11 | 2,930 | 2,930 | 2,881 | 2,909 | 0% | 7,500 | 520億1292万 | -3.45% |
04/10 | 2,930 | 2,930 | 2,904 | 2,909 | +0.17% | 3,000 | 520億1292万 | -3.64% |
04/09 | 2,900 | 2,904 | 2,889 | 2,904 | +0.94% | 2,700 | 519億2352万 | -3.97% |
04/08 | 2,939 | 2,958 | 2,861 | 2,877 | -2.11% | 9,900 | 514億4076万 | -5.05% |
04/05 | 2,953 | 2,970 | 2,914 | 2,939 | -1.8% | 4,000 | 525億4932万 | -3.19% |
04/04 | 3,025 | 3,025 | 2,987 | 2,993 | -1.06% | 1,500 | 535億1484万 | -1.48% |
04/03 | 3,020 | 3,030 | 3,005 | 3,025 | +0.33% | 5,000 | 540億8700万 | -0.49% |
04/02 | 3,030 | 3,030 | 3,005 | 3,015 | +1.28% | 2,500 | 539億820万 | -0.76% |
04/01 | (IR情報)15:30 朝日インテック株式会社との基本合意書締結に関するお知らせ |
04/01 | 3,000 | 3,045 | 2,976 | 2,977 | -0.77% | 900 | 532億2876万 | -1.98% |
03/29 | 3,050 | 3,050 | 3,000 | 3,000 | -0.17% | 1,800 | 536億4000万 | -1.25% |
03/28 | 3,060 | 3,060 | 2,932 | 3,005 | -2.44% | 7,500 | 537億2940万 | -1.15% |
03/27 | 3,090 | 3,090 | 3,080 | 3,080 | -0.32% | 600 | 550億7040万 | +1.28% |
03/26 | 3,075 | 3,090 | 3,075 | 3,090 | +0.82% | 300 | 552億4920万 | +1.71% |
03/25 | 3,045 | 3,070 | 3,045 | 3,065 | +1.32% | 1,700 | 548億220万 | +0.96% |
03/22 | 3,045 | 3,045 | 3,010 | 3,025 | -0.17% | 2,700 | 540億8700万 | -0.36% |
03/21 | 3,050 | 3,050 | 3,005 | 3,030 | -0.66% | 1,800 | 541億7640万 | -0.3% |
03/19 | 3,050 | 3,055 | 3,050 | 3,050 | +0.66% | 500 | 545億3400万 | +0.33% |
03/18 | 3,065 | 3,065 | 3,010 | 3,030 | -1.14% | 1,300 | 541億7640万 | -0.3% |
03/15 | 3,030 | 3,065 | 3,030 | 3,065 | +2.41% | 300 | 548億220万 | +0.92% |
03/12 | 2,992 | 2,993 | 2,992 | 2,993 | -1.55% | 600 | 535億1484万 | -1.42% |
03/11 | 3,040 | 3,040 | 3,040 | 3,040 | -1.46% | 1,100 | 543億5520万 | +0.1% |
03/08 | 3,040 | 3,085 | 3,040 | 3,085 | +0.65% | 3,300 | 551億5980万 | +1.65% |
03/07 | 3,100 | 3,100 | 3,060 | 3,065 | +0.16% | 4,000 | 548億220万 | +1.09% |
03/06 | (5%ルール)ヴァレックス・パートナーズ(12.7%) |
03/06 | 3,085 | 3,095 | 3,040 | 3,060 | -0.81% | 2,700 | 547億1280万 | +0.99% |
03/05 | 3,060 | 3,085 | 3,060 | 3,085 | +0.82% | 900 | 551億5980万 | +1.82% |
03/04 | 3,050 | 3,060 | 3,010 | 3,060 | +0.49% | 2,800 | 547億1280万 | +1.16% |
03/01 | 3,045 | 3,045 | 3,045 | 3,045 | -0.16% | 100 | 544億4460万 | +0.69% |
02/29 | 3,050 | 3,050 | 3,040 | 3,050 | +0.66% | 900 | 545億3400万 | +0.86% |
02/28 | 3,030 | 3,030 | 2,994 | 3,030 | +1.1% | 900 | 572億640万 | +0.1% |
02/27 | 3,005 | 3,010 | 2,997 | 2,997 | -0.93% | 600 | 565億8336万 | -1.06% |
02/26 | 3,050 | 3,050 | 2,959 | 3,025 | +1.48% | 39,200 | 571億1200万 | -0.26% |
02/22 | 2,979 | 3,000 | 2,853 | 2,981 | -0.47% | 3,200 | 562億8128万 | -1.81% |
02/21 | 3,050 | 3,050 | 2,987 | 2,995 | -0.33% | 5,500 | 565億4560万 | -1.48% |
02/20 | 3,035 | 3,040 | 2,981 | 3,005 | -1.48% | 3,700 | 567億3440万 | -1.22% |
02/19 | 3,050 | 3,055 | 3,050 | 3,050 | +0.83% | 14,900 | 575億8400万 | +0.13% |
02/16 | 2,981 | 3,060 | 2,981 | 3,025 | +0.5% | 13,400 | 571億1200万 | -0.69% |
02/15 | (自社株買い)取締役会(2023年12月5日)での決議状況(取得期間2023年12月6日~2024年1月31日) |
02/15 | 3,045 | 3,085 | 3,010 | 3,010 | -0.66% | 1,500 | 568億2880万 | -1.25% |
02/14 | 3,005 | 3,050 | 2,976 | 3,030 | -1.46% | 1,500 | 572億640万 | -0.59% |
02/13 | 3,095 | 3,095 | 3,045 | 3,075 | -0.65% | 1,400 | 580億5600万 | +0.89% |
02/09 | (IR情報)15:30 自己株式の消却に関するお知らせ |
02/09 | (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) |
02/09 | 3,060 | 3,120 | 3,030 | 3,095 | +1.14% | 4,300 | 584億3360万 | +1.61% |
02/08 | 3,030 | 3,095 | 3,030 | 3,060 | +0.99% | 2,300 | 577億7280万 | +0.56% |
02/07 | (5%ルール)エフエムアールエルエルシー(FMR LLC)(4.63%) |
02/07 | 3,000 | 3,030 | 3,000 | 3,030 | +1.75% | 400 | 572億640万 | -0.23% |
02/06 | 2,978 | 2,978 | 2,978 | 2,978 | -2.04% | 100 | 562億2464万 | -1.85% |
02/05 | 3,035 | 3,040 | 3,025 | 3,040 | +0.83% | 2,500 | 573億9520万 | +0.23% |
02/02 | (5%ルール)ナカジマコーポレーション(28.26%)中島崇(2.98%) |
02/02 | 2,975 | 3,015 | 2,975 | 3,015 | +0.63% | 800 | 569億2320万 | -0.46% |
02/01 | 2,990 | 3,040 | 2,990 | 2,996 | -0.47% | 1,500 | 565億6448万 | -1.15% |
01/31 | 3,025 | 3,055 | 3,010 | 3,010 | +0.6% | 800 | 568億2880万 | -0.79% |
01/30 | 2,992 | 2,992 | 2,992 | 2,992 | -2.22% | 100 | 564億8896万 | -1.45% |
01/29 | 3,050 | 3,070 | 3,050 | 3,060 | +2.68% | 1,700 | 577億7280万 | +0.72% |
01/26 | 3,000 | 3,000 | 2,980 | 2,980 | -1.32% | 200 | 562億6240万 | -1.91% |
01/25 | 3,030 | 3,045 | 2,996 | 3,020 | -1.15% | 500 | 570億1760万 | -0.59% |
01/24 | 3,060 | 3,070 | 3,020 | 3,055 | -1.93% | 1,500 | 576億7840万 | +0.66% |
01/23 | 3,025 | 3,115 | 3,025 | 3,115 | +0.65% | 3,100 | 588億1120万 | +2.77% |
01/22 | 3,050 | 3,095 | 3,050 | 3,095 | 0% | 400 | 584億3360万 | +2.38% |
01/19 | 3,100 | 3,115 | 3,095 | 3,095 | -0.16% | 1,000 | 584億3360万 | +2.79% |
01/18 | 3,075 | 3,100 | 3,075 | 3,100 | +0.81% | 1,800 | 585億2800万 | +3.44% |
01/17 | 3,075 | 3,085 | 3,075 | 3,075 | +0.65% | 800 | 580億5600万 | +3.12% |
01/16 | 3,070 | 3,090 | 3,055 | 3,055 | -1.29% | 1,800 | 576億7840万 | +2.9% |
01/15 | (5%ルール)ナカジマコーポレーション(38.86%)中島崇(2.98%) |
01/15 | (自社株買い)取締役会(2023年12月5日)での決議状況(取得期間2023年12月6日~2024年1月31日) |
01/15 | 3,080 | 3,100 | 3,055 | 3,095 | +1.48% | 4,300 | 584億3360万 | +4.67% |
01/12 | (IR情報)11:55 主要株主の異動に関するお知らせ |
01/12 | 3,050 | 3,055 | 3,000 | 3,050 | -0.97% | 2,600 | 575億8400万 | +3.74% |
01/11 | (5%ルール)ユナイテッド・マネージャーズ・ジャパン(0%) |
01/11 | (5%ルール)ヴァレックス・パートナーズ(11.61%) |
01/11 | 2,998 | 3,080 | 2,998 | 3,080 | +2.16% | 4,900 | 581億5040万 | +5.34% |
01/10 | (IR情報)15:30 自己株式の公開買付けの結果及び取得終了に関するお知らせ |
01/10 | 3,005 | 3,015 | 2,997 | 3,015 | -0.17% | 1,200 | 569億2320万 | +3.72% |
01/09 | 3,015 | 3,030 | 2,950 | 3,020 | +0.17% | 1,500 | 570億1760万 | +4.39% |
01/05 | 3,015 | 3,030 | 2,998 | 3,015 | -0.66% | 4,200 | 569億2320万 | +4.8% |
01/04 | 2,903 | 3,035 | 2,903 | 3,035 | +4.62% | 2,200 | 573億80万 | +6.04% |
2023 |
12/29 | 2,947 | 2,947 | 2,901 | 2,901 | -1.56% | 300 | 547億7088万 | +1.93% |
12/28 | 2,950 | 2,950 | 2,947 | 2,947 | -0.77% | 700 | 556億3936万 | +3.95% |
12/27 | 3,010 | 3,065 | 2,930 | 2,970 | +1.37% | 2,900 | 560億7360万 | +5.13% |
12/26 | 2,930 | 2,930 | 2,930 | 2,930 | -4.56% | 100 | 553億1840万 | +4.2% |
12/25 | 3,080 | 3,080 | 3,025 | 3,070 | +0.16% | 1,600 | 579億6160万 | +9.56% |
12/22 | 3,055 | 3,080 | 3,045 | 3,065 | +0.33% | 2,200 | 578億6720万 | +10.09% |
12/21 | 3,045 | 3,070 | 3,040 | 3,055 | +0.33% | 800 | 576億7840万 | +10.33% |
12/20 | 3,045 | 3,075 | 3,025 | 3,045 | -0.81% | 3,700 | 574億8960万 | +10.61% |
12/19 | 2,979 | 3,095 | 2,979 | 3,070 | +3.4% | 5,100 | 579億6160万 | +12.17% |
12/18 | 2,950 | 2,970 | 2,942 | 2,969 | +0.64% | 2,300 | 560億5472万 | +9.15% |
12/15 | 2,953 | 2,959 | 2,927 | 2,950 | -0.17% | 8,300 | 556億9600万 | +8.98% |
12/14 | 2,929 | 2,972 | 2,929 | 2,955 | +0.96% | 6,400 | 557億9040万 | +9.65% |
12/13 | 2,800 | 2,980 | 2,770 | 2,927 | +4.65% | 12,700 | 552億6176万 | +9.05% |
12/12 | 2,767 | 2,797 | 2,750 | 2,797 | +2.57% | 3,200 | 528億736万 | +4.52% |
12/11 | 2,723 | 2,765 | 2,695 | 2,727 | +0.11% | 2,900 | 514億8576万 | +2.02% |
12/08 | 2,768 | 2,768 | 2,706 | 2,724 | -1.59% | 7,600 | 514億2912万 | +1.98% |
12/07 | 2,715 | 2,790 | 2,713 | 2,768 | +0.76% | 5,800 | 522億5984万 | +3.86% |
12/06 | 2,765 | 2,794 | 2,693 | 2,747 | +3.08% | 17,800 | 518億6336万 | +3.15% |
12/05 | (IR情報)15:30 自己株式の取得及び自己株式の公開買付けに関するお知らせ |
12/05 | 2,660 | 2,670 | 2,655 | 2,665 | +0.19% | 3,700 | 503億1520万 | +0.15% |
12/04 | 2,640 | 2,675 | 2,637 | 2,660 | +0.87% | 4,500 | 502億2080万 | -0.08% |
12/01 | 2,631 | 2,647 | 2,628 | 2,637 | -1.2% | 1,400 | 497億8656万 | -1.05% |
11/30 | 2,650 | 2,669 | 2,650 | 2,669 | +1.33% | 3,000 | 503億9072万 | 0% |
11/29 | 2,627 | 2,634 | 2,625 | 2,634 | -0.11% | 2,200 | 497億2992万 | -1.42% |
11/28 | 2,626 | 2,637 | 2,626 | 2,637 | +0.38% | 800 | 497億8656万 | -1.53% |
11/27 | 2,641 | 2,700 | 2,600 | 2,627 | -0.53% | 16,600 | 495億9776万 | -2.12% |
11/24 | 2,643 | 2,657 | 2,641 | 2,641 | -1.53% | 1,000 | 498億6208万 | -1.86% |
11/22 | 2,650 | 2,690 | 2,641 | 2,682 | +0.79% | 2,100 | 506億3616万 | -0.56% |
11/21 | 2,645 | 2,668 | 2,645 | 2,661 | +0.15% | 400 | 502億3968万 | -1.48% |
11/20 | 2,670 | 2,670 | 2,640 | 2,657 | +0.64% | 400 | 501億6416万 | -1.85% |
11/17 | 2,648 | 2,657 | 2,640 | 2,640 | -1.82% | 1,300 | 498億4320万 | -2.65% |
11/16 | 2,640 | 2,689 | 2,640 | 2,689 | +1.17% | 2,900 | 507億6832万 | -0.99% |
11/10 | (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) |
11/10 | (IR情報)15:30 剰余金の配当(中間)に関するお知らせ |