2023 |
01/10 | 1,570 | 1,570 | 1,560 | 1,560 | -0.26% | 1,300 | 64億7275万 | -0.76% |
01/06 | 1,571 | 1,571 | 1,564 | 1,564 | -0.51% | 500 | 64億8934万 | -0.64% |
01/05 | 1,579 | 1,585 | 1,572 | 1,572 | -0.88% | 1,100 | 65億2254万 | -0.19% |
01/04 | 1,599 | 1,599 | 1,572 | 1,586 | +0.63% | 1,500 | 65億8063万 | +0.63% |
2022 |
12/30 | 1,584 | 1,584 | 1,571 | 1,576 | -0.51% | 1,500 | 65億3913万 | -0.06% |
12/29 | 1,571 | 1,584 | 1,571 | 1,584 | +0.44% | 800 | 65億7233万 | +0.38% |
12/28 | 1,572 | 1,577 | 1,570 | 1,577 | +0.32% | 2,000 | 65億4328万 | -0.06% |
12/27 | 1,562 | 1,576 | 1,562 | 1,572 | +0.26% | 1,000 | 65億2254万 | -0.38% |
12/26 | 1,585 | 1,585 | 1,561 | 1,568 | +1.49% | 1,200 | 65億594万 | -0.57% |
12/23 | 1,545 | 1,551 | 1,545 | 1,545 | 0% | 500 | 64億1051万 | -1.97% |
12/22 | 1,552 | 1,554 | 1,540 | 1,545 | -0.45% | 1,500 | 64億1051万 | -2.03% |
12/21 | 1,570 | 1,570 | 1,552 | 1,552 | -1.15% | 2,100 | 64億3955万 | -1.59% |
12/20 | 1,577 | 1,582 | 1,569 | 1,570 | -0.38% | 1,200 | 65億1424万 | -0.44% |
12/19 | 1,575 | 1,584 | 1,575 | 1,576 | +0.06% | 900 | 65億3913万 | 0% |
12/16 | 1,592 | 1,592 | 1,574 | 1,575 | +0.25% | 900 | 65億3499万 | +0.06% |
12/15 | 1,593 | 1,593 | 1,571 | 1,571 | -0.25% | 600 | 65億1839万 | -0.13% |
12/14 | 1,569 | 1,575 | 1,567 | 1,575 | +0.45% | 800 | 65億3499万 | +0.19% |
12/13 | 1,585 | 1,586 | 1,565 | 1,568 | -1.07% | 2,700 | 65億594万 | -0.19% |
12/12 | 1,605 | 1,605 | 1,585 | 1,585 | +0.44% | 1,500 | 65億7648万 | +0.96% |
12/09 | 1,588 | 1,588 | 1,571 | 1,578 | +0.19% | 1,000 | 65億4743万 | +0.57% |
12/08 | 1,579 | 1,579 | 1,575 | 1,575 | -0.06% | 1,500 | 65億3499万 | +0.51% |
12/07 | 1,576 | 1,583 | 1,576 | 1,576 | -0.44% | 700 | 65億3913万 | +0.7% |
12/06 | 1,587 | 1,587 | 1,583 | 1,583 | -0.57% | 700 | 65億6818万 | +1.21% |
12/05 | 1,587 | 1,604 | 1,586 | 1,592 | +0.32% | 1,300 | 66億552万 | +1.99% |
12/02 | 1,589 | 1,601 | 1,587 | 1,587 | -0.81% | 600 | 65億8478万 | +1.73% |
12/01 | 1,600 | 1,600 | 1,589 | 1,600 | +0.38% | 1,900 | 66億3872万 | +2.56% |
11/30 | 1,599 | 1,605 | 1,590 | 1,594 | -0.31% | 1,100 | 66億1382万 | +2.18% |
11/29 | 1,599 | 1,602 | 1,598 | 1,599 | 0% | 1,500 | 66億3457万 | +2.5% |
11/28 | 1,596 | 1,599 | 1,586 | 1,599 | +0.19% | 1,200 | 66億3457万 | +2.63% |
11/25 | 1,608 | 1,608 | 1,578 | 1,596 | +0.38% | 2,100 | 66億2212万 | +2.5% |
11/24 | 1,605 | 1,605 | 1,571 | 1,590 | +1.4% | 2,600 | 65億9722万 | +2.19% |
11/22 | 1,561 | 1,568 | 1,561 | 1,568 | +0.45% | 900 | 65億594万 | +0.84% |
11/21 | 1,562 | 1,565 | 1,553 | 1,561 | +0.64% | 1,500 | 64億7690万 | +0.39% |
11/18 | 1,547 | 1,551 | 1,547 | 1,551 | +0.26% | 700 | 64億3540万 | -0.39% |
11/17 | 1,557 | 1,557 | 1,543 | 1,547 | -0.19% | 800 | 64億1881万 | -0.77% |
11/16 | 1,559 | 1,559 | 1,550 | 1,550 | -0.58% | 1,100 | 64億3126万 | -0.7% |
11/15 | 1,542 | 1,562 | 1,541 | 1,559 | +1.37% | 2,400 | 64億6860万 | -0.26% |
11/14 | 1,538 | 1,543 | 1,538 | 1,538 | 0% | 2,000 | 63億8146万 | -1.66% |
11/11 | 1,536 | 1,539 | 1,533 | 1,538 | +0.2% | 2,000 | 63億8146万 | -1.85% |
11/10 | 1,531 | 1,540 | 1,531 | 1,535 | -0.97% | 3,300 | 63億6902万 | -2.17% |
11/09 | 1,562 | 1,562 | 1,550 | 1,550 | +0.19% | 600 | 64億3126万 | -1.4% |
11/08 | 1,549 | 1,549 | 1,533 | 1,547 | -0.13% | 2,200 | 64億1881万 | -1.65% |
11/07 | 1,567 | 1,567 | 1,531 | 1,549 | -0.32% | 1,300 | 64億2711万 | -1.65% |
11/04 | 1,537 | 1,568 | 1,537 | 1,554 | +1.11% | 2,800 | 64億4785万 | -1.46% |
11/02 | 1,545 | 1,569 | 1,537 | 1,537 | +0.65% | 3,000 | 63億7732万 | -2.72% |
11/01 | 1,582 | 1,582 | 1,526 | 1,527 | -0.97% | 4,900 | 63億3582万 | -3.54% |
10/31 | 1,563 | 1,564 | 1,542 | 1,542 | +1.25% | 3,100 | 63億9806万 | -2.77% |
10/28 | 1,606 | 1,606 | 1,523 | 1,523 | -2.75% | 8,100 | 63億1923万 | -4.09% |
10/27 | (IR情報)15:30 剰余金の配当(中間配当)に関するお知らせ |
10/27 | (IR情報)15:30 2023年3月期第2四半期決算短信〔日本基準〕(連結) |
10/27 | 1,609 | 1,610 | 1,566 | 1,566 | -1.63% | 1,700 | 64億9764万 | -1.57% |
10/26 | 1,612 | 1,612 | 1,580 | 1,592 | +0.32% | 1,400 | 66億552万 | -0.06% |
10/25 | 1,612 | 1,612 | 1,565 | 1,587 | +0.13% | 2,300 | 65億8478万 | -0.44% |
10/24 | 1,604 | 1,604 | 1,568 | 1,585 | +1.34% | 1,300 | 65億7648万 | -0.63% |
10/21 | 1,609 | 1,609 | 1,564 | 1,564 | -0.82% | 1,900 | 64億8934万 | -2.01% |
10/20 | 1,608 | 1,608 | 1,577 | 1,577 | +0.13% | 1,600 | 65億4328万 | -1.38% |
10/19 | 1,595 | 1,595 | 1,575 | 1,575 | +1.29% | 1,100 | 65億3499万 | -1.69% |
10/18 | 1,538 | 1,560 | 1,538 | 1,555 | -1.46% | 6,100 | 64億5200万 | -3.12% |
10/17 | (IR情報)15:30 業績予想の修正に関するお知らせ |
10/17 | 1,602 | 1,602 | 1,568 | 1,578 | -1.25% | 2,500 | 65億4743万 | -1.93% |
10/14 | 1,609 | 1,611 | 1,598 | 1,598 | +0.5% | 1,100 | 66億3042万 | -0.81% |
10/13 | 1,611 | 1,611 | 1,590 | 1,590 | -0.87% | 1,000 | 65億9722万 | -1.43% |
10/12 | 1,611 | 1,611 | 1,604 | 1,604 | -0.31% | 400 | 66億5531万 | -0.68% |
10/11 | 1,614 | 1,614 | 1,586 | 1,609 | +2.22% | 2,100 | 66億7606万 | -0.49% |
10/07 | 1,590 | 1,590 | 1,566 | 1,574 | -2.05% | 2,100 | 65億3084万 | -2.78% |
10/06 | 1,592 | 1,607 | 1,592 | 1,607 | +0.44% | 1,100 | 66億6776万 | -0.92% |
10/05 | 1,614 | 1,614 | 1,600 | 1,600 | -0.37% | 1,200 | 66億3872万 | -1.48% |
10/04 | 1,584 | 1,606 | 1,584 | 1,606 | +0.94% | 600 | 66億6361万 | -1.23% |
10/03 | 1,616 | 1,616 | 1,590 | 1,591 | +0.38% | 700 | 66億137万 | -2.27% |
09/30 | 1,611 | 1,611 | 1,583 | 1,585 | -1.61% | 1,100 | 65億7648万 | -2.76% |
09/29 | 1,585 | 1,611 | 1,585 | 1,611 | +0.06% | 1,100 | 66億8436万 | -1.29% |
09/28 | 1,605 | 1,610 | 1,598 | 1,610 | -0.12% | 1,900 | 66億8021万 | -1.41% |
09/27 | 1,611 | 1,614 | 1,601 | 1,612 | +0.94% | 700 | 66億8851万 | -1.35% |
09/26 | 1,620 | 1,620 | 1,596 | 1,597 | -0.31% | 1,700 | 66億2627万 | -2.32% |
09/22 | 1,608 | 1,608 | 1,595 | 1,602 | -0.37% | 4,300 | 66億4701万 | -2.14% |
09/21 | 1,610 | 1,611 | 1,608 | 1,608 | -0.12% | 700 | 66億7191万 | -1.77% |
09/20 | 1,612 | 1,612 | 1,610 | 1,610 | -0.12% | 1,400 | 66億8021万 | -1.83% |
09/16 | 1,611 | 1,620 | 1,610 | 1,612 | +0.06% | 1,100 | 66億8851万 | -1.83% |
09/15 | 1,626 | 1,626 | 1,611 | 1,611 | -0.86% | 3,200 | 66億8436万 | -2.01% |
09/14 | 1,632 | 1,632 | 1,621 | 1,625 | -0.61% | 1,200 | 67億4245万 | -1.28% |
09/13 | 1,645 | 1,646 | 1,634 | 1,635 | -0.61% | 2,100 | 67億8394万 | -0.73% |
09/12 | 1,634 | 1,645 | 1,634 | 1,645 | +0.37% | 1,400 | 68億2543万 | -0.24% |
09/09 | 1,646 | 1,657 | 1,638 | 1,639 | -0.97% | 4,500 | 68億53万 | -0.61% |
09/08 | 1,642 | 1,658 | 1,642 | 1,655 | +0.79% | 2,400 | 68億6692万 | +0.3% |
09/07 | 1,642 | 1,642 | 1,641 | 1,642 | -0.06% | 700 | 68億1298万 | -0.48% |
09/06 | 1,643 | 1,643 | 1,642 | 1,643 | -0.36% | 1,100 | 68億1713万 | -0.48% |
09/05 | 1,645 | 1,655 | 1,645 | 1,649 | -0.54% | 1,000 | 68億4203万 | -0.12% |
09/02 | 1,648 | 1,658 | 1,648 | 1,658 | +0.42% | 1,100 | 68億7937万 | +0.48% |
09/01 | 1,655 | 1,662 | 1,650 | 1,651 | -0.12% | 1,600 | 68億5032万 | +0.12% |
08/31 | 1,646 | 1,653 | 1,646 | 1,653 | +0.43% | 800 | 68億5862万 | +0.3% |
08/30 | 1,645 | 1,646 | 1,645 | 1,646 | 0% | 800 | 68億2958万 | -0.06% |
08/29 | 1,642 | 1,652 | 1,642 | 1,646 | -0.48% | 900 | 68億2958万 | -0.06% |
08/26 | 1,639 | 1,654 | 1,639 | 1,654 | +0.92% | 1,100 | 68億6277万 | +0.49% |
08/25 | 1,647 | 1,647 | 1,637 | 1,639 | +0.06% | 1,000 | 68億53万 | -0.36% |
08/24 | 1,635 | 1,640 | 1,633 | 1,638 | +0.18% | 800 | 67億9638万 | -0.36% |
08/23 | 1,632 | 1,635 | 1,632 | 1,635 | +0.06% | 400 | 67億8394万 | -0.49% |
08/22 | 1,643 | 1,644 | 1,631 | 1,634 | -0.55% | 700 | 67億7979万 | -0.49% |
08/19 | 1,639 | 1,643 | 1,630 | 1,643 | +0.12% | 1,200 | 68億1713万 | +0.12% |
08/18 | 1,630 | 1,641 | 1,628 | 1,641 | +1.11% | 2,500 | 68億883万 | +0.06% |
08/17 | 1,661 | 1,661 | 1,620 | 1,623 | -2.29% | 9,700 | 67億3415万 | -0.98% |
08/16 | 1,656 | 1,670 | 1,656 | 1,661 | -0.24% | 1,600 | 68億9182万 | +1.34% |
08/15 | 1,659 | 1,665 | 1,656 | 1,665 | -0.3% | 900 | 69億841万 | +1.71% |
08/12 | 1,660 | 1,678 | 1,638 | 1,670 | +0.48% | 1,600 | 69億2916万 | +2.14% |