2022 |
01/19 | 470 | 471 | 454 | 456 | -3.39% | 27,900 | 35億2923万 | -4.8% |
01/18 | 480 | 482 | 471 | 472 | -1.87% | 37,900 | 36億5306万 | -1.46% |
01/17 | 499 | 499 | 480 | 481 | -3.02% | 57,900 | 37億2272万 | +0.42% |
01/14 | 494 | 502 | 489 | 496 | +0.2% | 17,700 | 38億3881万 | +3.55% |
01/13 | 509 | 514 | 495 | 495 | -2.75% | 64,200 | 38億3107万 | +3.56% |
01/12 | 515 | 518 | 506 | 509 | -0.39% | 43,900 | 39億3942万 | +6.93% |
01/11 | 501 | 533 | 488 | 511 | +2% | 183,100 | 39億5490万 | +7.58% |
01/07 | 538 | 544 | 496 | 501 | -6.7% | 252,900 | 38億7751万 | +5.92% |
01/06 | 520 | 584 | 513 | 537 | -4.11% | 1,080,400 | 41億5613万 | +14.01% |
01/05 | 480 | 560 | 476 | 560 | +16.67% | 293,800 | 43億3414万 | +19.66% |
01/04 | 472 | 483 | 472 | 480 | +1.69% | 7,400 | 37億1498万 | +3.45% |
2021 |
12/30 | 460 | 472 | 456 | 472 | +3.74% | 14,200 | 36億5306万 | +1.72% |
12/29 | 453 | 459 | 453 | 455 | +1.11% | 2,800 | 35億2149万 | -1.94% |
12/28 | 450 | 451 | 447 | 450 | 0% | 55,900 | 34億8279万 | -3.02% |
12/27 | 455 | 455 | 450 | 450 | -0.88% | 16,700 | 34億8279万 | -3.43% |
12/24 | 453 | 457 | 453 | 454 | -0.22% | 30,900 | 35億1375万 | -2.58% |
12/23 | 456 | 457 | 452 | 455 | -0.87% | 76,400 | 35億2149万 | -2.57% |
12/22 | 459 | 459 | 454 | 459 | -0.43% | 137,900 | 35億5245万 | -1.92% |
12/21 | 464 | 464 | 459 | 461 | -0.22% | 45,100 | 35億6793万 | -1.71% |
12/20 | 468 | 468 | 461 | 462 | -1.7% | 35,100 | 35億7567万 | -1.7% |
12/17 | 475 | 475 | 470 | 470 | -1.67% | 5,900 | 36億3758万 | -0.42% |
12/16 | 477 | 479 | 475 | 478 | +1.92% | 29,700 | 36億9950万 | +0.84% |
12/15 | 468 | 473 | 465 | 469 | 0% | 8,300 | 36億2984万 | -1.26% |
12/14 | 471 | 471 | 468 | 469 | +1.3% | 10,000 | 36億2984万 | -1.68% |
12/13 | 476 | 476 | 463 | 463 | -2.11% | 13,800 | 35億8341万 | -3.34% |
12/10 | 472 | 477 | 471 | 473 | +0.21% | 15,000 | 36億6080万 | -1.66% |
12/09 | 467 | 478 | 467 | 472 | +0.43% | 8,500 | 36億5306万 | -2.28% |
12/08 | 466 | 474 | 466 | 470 | 0% | 2,300 | 36億3758万 | -3.09% |
12/07 | 465 | 471 | 464 | 470 | +1.95% | 6,900 | 36億3758万 | -3.49% |
12/06 | 464 | 475 | 459 | 461 | -1.28% | 18,600 | 35億6793万 | -5.73% |
12/03 | 462 | 467 | 462 | 467 | +1.08% | 4,400 | 36億1436万 | -4.89% |
12/02 | 463 | 463 | 460 | 462 | -0.43% | 24,700 | 35億7567万 | -6.29% |
12/01 | 463 | 464 | 463 | 464 | +0.87% | 2,200 | 35億9115万 | -6.26% |
11/30 | 465 | 466 | 458 | 460 | -0.43% | 27,500 | 35億6019万 | -7.44% |
11/29 | 469 | 469 | 462 | 462 | -1.49% | 24,300 | 35億7567万 | -7.41% |
11/26 | 471 | 471 | 465 | 469 | -0.21% | 13,900 | 36億2984万 | -6.57% |
11/25 | 471 | 473 | 470 | 470 | -0.42% | 11,300 | 36億3758万 | -6.75% |
11/24 | 477 | 483 | 472 | 472 | -0.84% | 13,500 | 36億5306万 | -6.72% |
11/22 | 474 | 479 | 473 | 476 | +0.42% | 4,200 | 36億8402万 | -6.3% |
11/19 | 477 | 478 | 473 | 474 | 0% | 8,800 | 36億6854万 | -7.06% |
11/18 | 482 | 482 | 471 | 474 | -1.66% | 8,600 | 36億6854万 | -7.24% |
11/17 | 487 | 488 | 476 | 482 | -0.21% | 67,900 | 37億3046万 | -6.04% |
11/16 | 484 | 488 | 482 | 483 | -1.02% | 15,800 | 37億3820万 | -6.21% |
11/15 | 490 | 495 | 486 | 488 | -4.87% | 78,600 | 37億7689万 | -5.61% |
11/12 | (IR情報)15:10 2022年3月期第2四半期決算短信〔日本基準〕(連結) |
11/12 | (IR情報)15:10 2022年3月期通期連結業績予想の修正及び期末配当予想の修正に関するお知らせ |
11/12 | 508 | 515 | 508 | 513 | +0.98% | 25,700 | 39億7038万 | -1.16% |
11/11 | 507 | 511 | 507 | 508 | -0.39% | 6,600 | 39億3169万 | -2.12% |
11/10 | 510 | 511 | 507 | 510 | -0.78% | 14,000 | 39億4716万 | -1.73% |
11/09 | 513 | 516 | 510 | 514 | +0.19% | 5,100 | 39億7812万 | -1.15% |
11/08 | 517 | 517 | 512 | 513 | -0.58% | 3,000 | 39億7038万 | -1.35% |
11/05 | 524 | 527 | 516 | 516 | -2.27% | 7,600 | 39億9360万 | -0.96% |
11/04 | 514 | 528 | 514 | 528 | +3.13% | 4,500 | 40億8648万 | +1.15% |
11/02 | 526 | 526 | 511 | 512 | -2.1% | 5,400 | 39億6264万 | -2.1% |
11/01 | 524 | 526 | 523 | 523 | +0.38% | 3,500 | 40億4778万 | -0.19% |
10/29 | 516 | 526 | 516 | 521 | +0.97% | 7,800 | 40億3230万 | -0.95% |
10/28 | 514 | 516 | 513 | 516 | -0.19% | 900 | 39億9360万 | -2.09% |
10/27 | 516 | 517 | 513 | 517 | +0.19% | 38,100 | 40億134万 | -2.27% |
10/26 | 518 | 518 | 510 | 516 | +0.78% | 28,600 | 39億9360万 | -2.64% |
10/25 | 514 | 516 | 510 | 512 | -0.58% | 8,900 | 39億6264万 | -3.76% |
10/22 | 517 | 517 | 512 | 515 | -0.39% | 9,900 | 39億8586万 | -3.74% |
10/21 | 526 | 528 | 514 | 517 | -1.71% | 19,700 | 40億134万 | -3.72% |
10/20 | 523 | 530 | 523 | 526 | +1.15% | 32,500 | 40億7100万 | -2.59% |
10/19 | 516 | 523 | 516 | 520 | +0.78% | 40,100 | 40億2456万 | -4.06% |
10/18 | 530 | 531 | 514 | 516 | -2.09% | 29,200 | 39億9360万 | -5.15% |
10/15 | 522 | 527 | 520 | 527 | +1.54% | 23,100 | 40億7874万 | -3.48% |
10/14 | 523 | 524 | 515 | 519 | -0.76% | 3,600 | 40億1682万 | -5.46% |
10/13 | 526 | 526 | 521 | 523 | -0.57% | 5,600 | 40億4778万 | -5.08% |
10/12 | 530 | 534 | 520 | 526 | -1.5% | 6,300 | 40億7100万 | -4.88% |
10/11 | 529 | 536 | 529 | 534 | +0.95% | 2,200 | 41億3291万 | -3.78% |
10/08 | 523 | 529 | 523 | 529 | +2.32% | 3,000 | 40億9422万 | -5.03% |
10/07 | 519 | 522 | 512 | 517 | -0.58% | 43,600 | 40億134万 | -7.51% |
10/06 | 517 | 528 | 517 | 520 | +0.58% | 9,100 | 40億2456万 | -7.14% |
10/05 | 520 | 521 | 507 | 517 | -0.96% | 70,000 | 40億134万 | -7.84% |
10/04 | 532 | 533 | 520 | 522 | -2.06% | 53,700 | 40億4004万 | -7.12% |
10/01 | 532 | 535 | 529 | 533 | -0.93% | 42,400 | 41億2517万 | -5.33% |
09/30 | 548 | 548 | 535 | 538 | -1.65% | 13,400 | 41億6387万 | -4.61% |
09/29 | 549 | 553 | 547 | 547 | -1.8% | 10,600 | 42億3353万 | -3.01% |
09/28 | 560 | 561 | 553 | 557 | -1.07% | 10,900 | 43億1092万 | -1.07% |
09/27 | 556 | 566 | 546 | 563 | +1.08% | 23,500 | 43億5736万 | +0.18% |
09/24 | 551 | 568 | 551 | 557 | +1.27% | 51,000 | 43億1092万 | -0.54% |
09/22 | 550 | 556 | 545 | 550 | -1.43% | 29,300 | 42億5675万 | -1.43% |
09/21 | 549 | 569 | 540 | 558 | -1.59% | 46,600 | 43億1866万 | +0.18% |
09/17 | 564 | 568 | 557 | 567 | 0% | 41,000 | 43億8832万 | +1.8% |
09/16 | (IR情報)15:10 新市場区分「スタンダード市場」選択に関するお知らせ |
09/16 | 578 | 580 | 561 | 567 | -2.07% | 23,600 | 43億8832万 | +1.8% |
09/15 | 583 | 585 | 575 | 579 | -0.69% | 9,300 | 44億8119万 | +3.76% |
09/14 | 575 | 588 | 572 | 583 | +2.28% | 40,500 | 45億1215万 | +4.67% |
09/13 | 572 | 580 | 567 | 570 | -2.06% | 63,900 | 44億1154万 | +2.33% |
09/10 | 575 | 583 | 575 | 582 | +0.87% | 12,200 | 45億441万 | +4.3% |
09/09 | 580 | 582 | 572 | 577 | -0.52% | 15,000 | 44億6571万 | +3.41% |
09/08 | 575 | 581 | 574 | 580 | +0.69% | 16,200 | 44億8893万 | +3.94% |
09/07 | 582 | 585 | 569 | 576 | -1.03% | 82,500 | 44億5797万 | +3.23% |
09/06 | 588 | 588 | 569 | 582 | +0.52% | 36,600 | 45億441万 | +4.3% |
09/03 | 575 | 585 | 563 | 579 | +0.87% | 41,200 | 44億8119万 | +3.76% |
09/02 | 592 | 592 | 556 | 574 | +0.35% | 118,100 | 44億4250万 | +2.68% |
09/01 | 553 | 572 | 548 | 572 | +2.69% | 18,900 | 44億2702万 | +2.33% |
08/31 | 549 | 562 | 546 | 557 | +2.2% | 24,400 | 43億1092万 | -0.54% |
08/30 | 542 | 552 | 536 | 545 | +0.37% | 14,400 | 42億1805万 | -3.02% |
08/27 | 549 | 552 | 526 | 543 | +0.37% | 37,800 | 42億257万 | -3.89% |
08/26 | 540 | 551 | 535 | 541 | -1.64% | 43,200 | 41億8709万 | -4.59% |
08/25 | 547 | 559 | 546 | 550 | +0.18% | 38,600 | 42億5675万 | -3.34% |
08/24 | 527 | 551 | 527 | 549 | +5.17% | 28,300 | 42億4901万 | -3.85% |