2022 |
09/28 | 130 | 132 | 128 | 130 | 0% | 248,700 | 63億7260万 | -6.47% |
09/27 | 130 | 132 | 130 | 130 | -0.76% | 259,800 | 63億7260万 | -7.14% |
09/26 | 133 | 135 | 131 | 131 | -1.5% | 144,600 | 64億2162万 | -7.09% |
09/22 | 132 | 135 | 131 | 133 | 0% | 110,100 | 65億1966万 | -5.67% |
09/21 | 131 | 134 | 130 | 133 | 0% | 147,600 | 65億1966万 | -6.34% |
09/20 | 134 | 134 | 132 | 133 | -0.75% | 166,800 | 65億1966万 | -6.99% |
09/16 | 135 | 137 | 134 | 134 | -0.74% | 152,800 | 65億6868万 | -6.29% |
09/15 | 136 | 136 | 134 | 135 | 0% | 207,100 | 66億1770万 | -6.25% |
09/14 | (IR情報)15:00 自己株式の取得状況および取得終了に関するお知らせ |
09/14 | 135 | 137 | 133 | 135 | -0.74% | 199,000 | 66億1770万 | -6.25% |
09/13 | 135 | 139 | 134 | 136 | +1.49% | 211,500 | 66億6672万 | -6.21% |
09/12 | 132 | 136 | 131 | 134 | +2.29% | 363,400 | 65億6868万 | -7.59% |
09/09 | 131 | 133 | 128 | 131 | 0% | 816,500 | 64億2162万 | -10.27% |
09/08 | 130 | 133 | 128 | 131 | 0% | 777,500 | 64億2162万 | -10.27% |
09/07 | 134 | 135 | 129 | 131 | -2.96% | 688,000 | 64億2162万 | -10.88% |
09/06 | 139 | 139 | 134 | 135 | -3.57% | 568,000 | 66億1770万 | -8.78% |
09/05 | 141 | 142 | 139 | 140 | -2.1% | 298,700 | 68億6280万 | -5.41% |
09/02 | (IR情報)15:00 自己株式の取得状況に関するお知らせ |
09/02 | 146 | 147 | 142 | 143 | -3.38% | 310,100 | 70億986万 | -4.03% |
09/01 | (IR情報)15:45 「株式会社KYORITSU」の上場承認に関するお知らせ |
09/01 | 149 | 149 | 146 | 148 | -0.67% | 130,000 | 72億5496万 | -0.67% |
08/31 | 150 | 150 | 148 | 149 | -0.67% | 87,600 | 73億398万 | 0% |
08/30 | 150 | 150 | 149 | 150 | +1.35% | 66,900 | 73億5300万 | +0.67% |
08/29 | 151 | 151 | 148 | 148 | -1.99% | 85,800 | 72億5496万 | -0.67% |
08/26 | 153 | 153 | 151 | 151 | -0.66% | 74,700 | 74億202万 | +1.34% |
08/25 | 151 | 152 | 150 | 152 | +0.66% | 84,200 | 74億5104万 | +2.01% |
08/24 | 151 | 152 | 150 | 151 | +0.67% | 83,100 | 74億202万 | +1.34% |
08/23 | 150 | 153 | 149 | 150 | 0% | 120,200 | 73億5300万 | +0.67% |
08/22 | 148 | 152 | 147 | 150 | +0.67% | 107,500 | 73億5300万 | +0.67% |
08/19 | 149 | 150 | 148 | 149 | 0% | 72,700 | 73億398万 | 0% |
08/18 | 151 | 151 | 148 | 149 | -1.32% | 83,500 | 73億398万 | +0.68% |
08/17 | 148 | 151 | 148 | 151 | +2.03% | 153,500 | 74億202万 | +2.03% |
08/16 | 150 | 150 | 148 | 148 | -1.33% | 79,600 | 72億5496万 | 0% |
08/15 | 148 | 150 | 146 | 150 | +1.35% | 134,000 | 73億5300万 | +1.35% |
08/12 | 144 | 148 | 144 | 148 | +2.78% | 159,200 | 72億5496万 | 0% |
08/10 | 145 | 145 | 143 | 144 | -1.37% | 90,000 | 70億5888万 | -2.04% |
08/09 | 146 | 148 | 144 | 146 | -0.68% | 148,100 | 71億5692万 | -0.68% |
08/08 | 147 | 147 | 145 | 147 | 0% | 90,300 | 72億594万 | 0% |
08/05 | 147 | 148 | 145 | 147 | -0.68% | 178,500 | 72億594万 | 0% |
08/04 | 148 | 148 | 146 | 148 | 0% | 98,500 | 72億5496万 | +0.68% |
08/03 | 148 | 149 | 147 | 148 | 0% | 93,900 | 72億5496万 | +0.68% |
08/02 | (IR情報)15:00 自己株式の取得状況に関するお知らせ |
08/02 | 149 | 150 | 148 | 148 | -1.33% | 90,500 | 72億5496万 | +0.68% |
08/01 | 149 | 150 | 146 | 150 | +0.67% | 145,200 | 73億5300万 | +2.04% |
07/29 | (IR情報)15:00 2023年3月期第1四半期決算短信〔日本基準〕(連結) |
07/29 | 148 | 153 | 148 | 149 | +0.68% | 137,500 | 73億398万 | +1.36% |
07/28 | 152 | 152 | 148 | 148 | -2.63% | 147,200 | 72億5496万 | 0% |
07/27 | 154 | 155 | 151 | 152 | -1.3% | 97,600 | 74億5104万 | +2.7% |
07/26 | 152 | 155 | 152 | 154 | 0% | 97,700 | 75億4908万 | +4.05% |
07/25 | 152 | 157 | 145 | 154 | +2.67% | 174,500 | 75億4908万 | +4.05% |
07/22 | 153 | 154 | 150 | 150 | -1.96% | 144,100 | 73億5300万 | +1.35% |
07/21 | 149 | 154 | 149 | 153 | +2.68% | 100,500 | 75億6万 | +3.38% |
07/20 | 147 | 152 | 147 | 149 | +2.05% | 174,000 | 73億398万 | +0.68% |
07/19 | 146 | 149 | 145 | 146 | 0% | 91,300 | 71億5692万 | -1.35% |
07/15 | 144 | 146 | 141 | 146 | +2.1% | 229,400 | 71億5692万 | -1.35% |
07/14 | 143 | 144 | 142 | 143 | 0% | 118,500 | 70億986万 | -3.38% |
07/13 | 144 | 144 | 143 | 143 | -0.69% | 95,400 | 70億986万 | -4.03% |
07/12 | 145 | 146 | 143 | 144 | -2.04% | 140,700 | 70億5888万 | -4% |
07/11 | (5%ルール)野田勝憲(3.45%)KYORITSU(5.84%) |
07/11 | 143 | 147 | 142 | 147 | +2.8% | 144,900 | 72億594万 | -2% |
07/08 | 144 | 145 | 142 | 143 | -0.69% | 167,700 | 70億986万 | -5.3% |
07/07 | 143 | 145 | 143 | 144 | +0.7% | 131,600 | 70億5888万 | -4.64% |
07/06 | (5%ルール)KYORITSU(5.84%)野田勝憲(3.45%) |
07/06 | 145 | 146 | 143 | 143 | -1.38% | 122,200 | 70億986万 | -5.3% |
07/05 | 145 | 146 | 144 | 145 | 0% | 86,500 | 71億790万 | -4.61% |
07/04 | (IR情報)15:00 自己株式の取得状況に関するお知らせ |
07/04 | 144 | 147 | 143 | 145 | +2.11% | 105,000 | 71億790万 | -4.61% |
07/01 | 143 | 145 | 142 | 142 | -0.7% | 112,900 | 69億6084万 | -6.58% |
06/30 | 148 | 148 | 141 | 143 | -2.05% | 263,800 | 70億986万 | -6.54% |
06/29 | 153 | 153 | 146 | 146 | -4.58% | 366,400 | 71億5692万 | -4.58% |
06/28 | 152 | 155 | 152 | 153 | +0.66% | 121,800 | 75億6万 | -0.65% |
06/27 | 154 | 154 | 152 | 152 | -0.65% | 48,200 | 74億5104万 | -1.3% |
06/24 | 154 | 154 | 152 | 153 | 0% | 66,800 | 75億6万 | -0.65% |
06/23 | 154 | 155 | 153 | 153 | -0.65% | 88,600 | 75億6万 | -0.65% |
06/22 | 156 | 157 | 153 | 154 | -0.65% | 77,800 | 75億4908万 | +0.65% |
06/21 | 152 | 156 | 152 | 155 | +2.65% | 112,800 | 75億9810万 | +1.31% |
06/20 | 151 | 153 | 151 | 151 | 0% | 110,900 | 74億202万 | -0.66% |
06/17 | 152 | 153 | 148 | 151 | -0.66% | 174,800 | 74億202万 | -0.66% |
06/16 | 156 | 156 | 152 | 152 | -0.65% | 111,700 | 74億5104万 | +0.66% |
06/15 | 151 | 153 | 151 | 153 | +0.66% | 185,300 | 75億6万 | +2% |
06/14 | 152 | 154 | 149 | 152 | 0% | 117,600 | 74億5104万 | +1.33% |
06/13 | 153 | 155 | 151 | 152 | -0.65% | 112,400 | 74億5104万 | +2.01% |
06/10 | 158 | 158 | 153 | 153 | -3.16% | 172,700 | 75億6万 | +3.38% |
06/09 | 157 | 158 | 156 | 158 | +0.64% | 135,100 | 77億4516万 | +7.48% |
06/08 | 158 | 158 | 155 | 157 | -0.63% | 116,400 | 76億9614万 | +7.53% |
06/07 | 158 | 159 | 155 | 158 | 0% | 128,700 | 77億4516万 | +8.22% |
06/06 | 154 | 158 | 154 | 158 | +3.27% | 109,900 | 77億4516万 | +9.72% |
06/03 | 155 | 157 | 153 | 153 | 0% | 138,300 | 75億6万 | +6.25% |
06/02 | (IR情報)15:00 自己株式の取得状況に関するお知らせ |
06/02 | 155 | 156 | 152 | 153 | -1.29% | 150,100 | 75億6万 | +6.99% |
06/01 | 152 | 157 | 152 | 155 | +1.97% | 126,100 | 75億9810万 | +9.15% |
05/31 | 154 | 157 | 152 | 152 | -0.65% | 179,800 | 74億5104万 | +7.8% |
05/30 | 156 | 162 | 153 | 153 | -0.65% | 487,300 | 75億6万 | +8.51% |
05/27 | 155 | 157 | 153 | 154 | 0% | 123,300 | 75億4908万 | +10% |
05/26 | 153 | 155 | 151 | 154 | +0.65% | 192,100 | 75億4908万 | +10.79% |
05/25 | 156 | 156 | 150 | 153 | -1.92% | 303,600 | 75億6万 | +10.87% |
05/24 | 152 | 157 | 151 | 156 | +2.63% | 250,900 | 76億4712万 | +13.04% |
05/23 | (5%ルール)KYORITSU(5.84%)野田勝憲(3.45%) |
05/23 | 149 | 152 | 149 | 152 | +2.7% | 156,800 | 74億5104万 | +10.95% |
05/20 | 147 | 149 | 146 | 148 | +0.68% | 225,900 | 72億5496万 | +8.82% |
05/19 | 138 | 147 | 137 | 147 | +1.38% | 411,000 | 72億594万 | +8.09% |
05/18 | 143 | 146 | 142 | 145 | +2.11% | 128,900 | 71億790万 | +7.41% |
05/17 | 139 | 145 | 138 | 142 | +2.16% | 187,000 | 69億6084万 | +5.19% |
05/16 | 142 | 144 | 138 | 139 | +5.3% | 429,800 | 68億1378万 | +2.96% |
05/13 | (IR情報)15:30 2022年3月期決算短信〔日本基準〕(連結) |
05/13 | (IR情報)15:30 自己株式取得に係る事項の決定に関するお知らせ |
05/13 | (IR情報)15:30 株式会社KYORITSUとの株式交換契約締結による持株会社体制への移行に関するお知らせ |
05/13 | 130 | 133 | 130 | 132 | +2.33% | 167,300 | 64億7064万 | -2.22% |
05/12 | 133 | 133 | 129 | 129 | -3.73% | 195,200 | 63億2358万 | -4.44% |
05/11 | 132 | 134 | 132 | 134 | +1.52% | 62,800 | 65億6868万 | -1.47% |
05/10 | 134 | 134 | 131 | 132 | -1.49% | 252,600 | 64億7064万 | -2.94% |
05/09 | 135 | 136 | 134 | 134 | -1.47% | 87,900 | 65億6868万 | -2.19% |
05/06 | 135 | 137 | 135 | 136 | +0.74% | 63,100 | 66億6672万 | -1.45% |