2024 |
03/27 | 3,425 | 3,470 | 3,425 | 3,440 | +1.03% | 33,900 | 870億4396万 | +6.11% |
03/26 | 3,370 | 3,435 | 3,370 | 3,405 | +0.15% | 19,200 | 861億5834万 | +5.61% |
03/25 | 3,415 | 3,420 | 3,390 | 3,400 | -1.16% | 20,800 | 860億3182万 | +6.02% |
03/22 | 3,420 | 3,450 | 3,400 | 3,440 | +1.78% | 27,700 | 870億4396万 | +7.87% |
03/21 | 3,425 | 3,425 | 3,375 | 3,380 | 0% | 30,200 | 855億2575万 | +6.66% |
03/19 | 3,335 | 3,405 | 3,325 | 3,380 | +1.2% | 20,800 | 855億2575万 | +7.13% |
03/18 | 3,380 | 3,380 | 3,325 | 3,340 | +0.15% | 21,900 | 845億1361万 | +6.47% |
03/15 | 3,320 | 3,365 | 3,295 | 3,335 | +0.3% | 47,100 | 843億8709万 | +6.86% |
03/14 | 3,245 | 3,330 | 3,245 | 3,325 | +2.47% | 32,300 | 841億3406万 | +7.09% |
03/13 | 3,295 | 3,300 | 3,225 | 3,245 | +0.15% | 26,700 | 821億978万 | +4.98% |
03/12 | 3,205 | 3,255 | 3,135 | 3,240 | +1.09% | 39,800 | 819億8326万 | +5.19% |
03/11 | 3,235 | 3,260 | 3,170 | 3,205 | -1.99% | 32,300 | 810億9764万 | +4.4% |
03/08 | 3,135 | 3,285 | 3,135 | 3,270 | +2.99% | 46,900 | 827億4237万 | +6.86% |
03/07 | 3,230 | 3,235 | 3,155 | 3,175 | -0.94% | 38,800 | 803億3854万 | +4.13% |
03/06 | 3,180 | 3,225 | 3,165 | 3,205 | +1.58% | 43,500 | 810億9764万 | +5.43% |
03/05 | 3,125 | 3,165 | 3,115 | 3,155 | +0.8% | 25,800 | 798億3247万 | +4.09% |
03/04 | 3,155 | 3,165 | 3,120 | 3,130 | -0.48% | 33,900 | 791億9988万 | +3.57% |
03/01 | 3,190 | 3,200 | 3,145 | 3,145 | -1.26% | 31,700 | 795億7943万 | +4.24% |
02/29 | 3,170 | 3,210 | 3,165 | 3,185 | +0.47% | 24,500 | 805億9157万 | +5.85% |
02/28 | 3,110 | 3,175 | 3,110 | 3,170 | +1.93% | 31,800 | 802億1202万 | +5.63% |
02/27 | 3,120 | 3,155 | 3,100 | 3,110 | -0.8% | 80,500 | 786億9381万 | +3.91% |
02/26 | 3,150 | 3,175 | 3,080 | 3,135 | -1.26% | 91,600 | 793億2640万 | +4.99% |
02/22 | 3,100 | 3,175 | 3,095 | 3,175 | +3.25% | 57,400 | 803億3854万 | +6.69% |
02/21 | 2,980 | 3,080 | 2,980 | 3,075 | +2.95% | 55,300 | 778億819万 | +3.71% |
02/20 | 2,996 | 3,010 | 2,982 | 2,987 | -0.3% | 30,200 | 755億8148万 | +0.95% |
02/19 | 2,958 | 2,997 | 2,958 | 2,996 | +1.05% | 30,300 | 758億922万 | +1.32% |
02/16 | 2,973 | 2,999 | 2,959 | 2,965 | +0.61% | 49,800 | 750億2481万 | +0.41% |
02/15 | 2,980 | 2,981 | 2,935 | 2,947 | -0.41% | 33,000 | 745億6934万 | -0.17% |
02/14 | 3,005 | 3,005 | 2,933 | 2,959 | -1.69% | 55,700 | 748億7299万 | +0.27% |
02/13 | 2,941 | 3,015 | 2,941 | 3,010 | +2.56% | 84,300 | 761億6346万 | +2.14% |
02/09 | 2,918 | 2,948 | 2,916 | 2,935 | -0.14% | 42,300 | 742億6570万 | -0.24% |
02/08 | 2,951 | 2,960 | 2,919 | 2,939 | -0.41% | 53,300 | 743億6692万 | 0% |
02/07 | 2,951 | 2,966 | 2,938 | 2,951 | -0.47% | 27,200 | 746億7056万 | +0.58% |
02/06 | 2,979 | 2,986 | 2,955 | 2,965 | -0.47% | 31,600 | 750億2481万 | +1.23% |
02/05 | 2,982 | 2,992 | 2,969 | 2,979 | +0.1% | 35,300 | 753億7906万 | +1.92% |
02/02 | 2,964 | 2,991 | 2,934 | 2,976 | +0.57% | 47,400 | 753億315万 | +2.02% |
02/01 | 2,986 | 2,997 | 2,959 | 2,959 | -1.07% | 61,200 | 748億7299万 | +1.61% |
01/31 | (IR情報)16:00 通期連結業績予想の修正に関するお知らせ |
01/31 | (IR情報)16:00 2024年3月期第3四半期決算説明資料(ハイライト情報) |
01/31 | (IR情報)16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
01/31 | 2,953 | 2,991 | 2,944 | 2,991 | +1.08% | 42,100 | 756億8270万 | +2.89% |
01/30 | 2,995 | 2,997 | 2,957 | 2,959 | -0.44% | 33,600 | 748億7299万 | +2.07% |
01/29 | 2,948 | 2,978 | 2,948 | 2,972 | +0.85% | 30,400 | 752億193万 | +2.77% |
01/26 | 2,990 | 2,990 | 2,943 | 2,947 | -1.44% | 33,500 | 745億6934万 | +2.22% |
01/25 | 2,960 | 3,010 | 2,960 | 2,990 | +1.05% | 37,700 | 756億5739万 | +4.14% |
01/24 | 2,982 | 2,990 | 2,951 | 2,959 | -0.77% | 35,400 | 748億7299万 | +3.5% |
01/23 | 2,970 | 2,994 | 2,958 | 2,982 | +0.44% | 55,500 | 754億5497万 | +4.74% |
01/22 | 2,927 | 2,969 | 2,920 | 2,969 | +1.78% | 48,800 | 751億2602万 | +4.69% |
01/19 | 2,910 | 2,920 | 2,903 | 2,917 | +0.55% | 27,700 | 738億1024万 | +3.26% |
01/18 | 2,901 | 2,920 | 2,900 | 2,901 | +0.24% | 27,300 | 734億538万 | +2.98% |
01/17 | 2,905 | 2,933 | 2,894 | 2,894 | -0.69% | 53,500 | 732億2826万 | +3.06% |
01/16 | 2,957 | 2,957 | 2,912 | 2,914 | -1.02% | 34,400 | 737億3433万 | +3.96% |
01/15 | 2,905 | 2,955 | 2,905 | 2,944 | +1.17% | 38,800 | 744億9343万 | +5.22% |
01/12 | 2,913 | 2,940 | 2,895 | 2,910 | -0.72% | 48,600 | 736億3312万 | +4.3% |
01/11 | 2,928 | 2,948 | 2,921 | 2,931 | +0.69% | 44,000 | 741億6449万 | +5.24% |
01/10 | 2,887 | 2,935 | 2,883 | 2,911 | +1.08% | 39,000 | 736億5842万 | +4.71% |
01/09 | 2,894 | 2,902 | 2,866 | 2,880 | +0.17% | 38,800 | 728億7401万 | +3.78% |
01/05 | 2,888 | 2,891 | 2,869 | 2,875 | +0.81% | 33,800 | 727億4749万 | +3.72% |
01/04 | 2,875 | 2,875 | 2,812 | 2,852 | +0.96% | 51,000 | 721億6551万 | +2.92% |
2023 |
12/29 | 2,818 | 2,838 | 2,812 | 2,825 | +0.39% | 30,800 | 714億8232万 | +2.02% |
12/28 | 2,827 | 2,839 | 2,809 | 2,814 | -0.21% | 27,100 | 712億398万 | +1.63% |
12/27 | 2,834 | 2,838 | 2,807 | 2,820 | -0.46% | 45,900 | 713億5580万 | +1.84% |
12/26 | 2,843 | 2,855 | 2,829 | 2,833 | -0.21% | 29,200 | 716億8475万 | +2.35% |
12/25 | 2,878 | 2,879 | 2,828 | 2,839 | +0.11% | 50,700 | 718億3657万 | +2.6% |
12/22 | (5%ルール)エフエムアールエルエルシー(FMR LLC)(7.57%) |
12/22 | 2,819 | 2,843 | 2,818 | 2,836 | +1.54% | 39,800 | 717億6066万 | +2.49% |
12/21 | 2,775 | 2,804 | 2,755 | 2,793 | +0.43% | 51,400 | 706億7261万 | +0.98% |
12/20 | 2,767 | 2,789 | 2,767 | 2,781 | +1.09% | 41,000 | 703億6897万 | +0.51% |
12/19 | 2,699 | 2,751 | 2,682 | 2,751 | +3.69% | 52,600 | 696億986万 | -0.65% |
12/18 | 2,656 | 2,665 | 2,621 | 2,653 | -1.12% | 59,000 | 671億3012万 | -4.29% |
12/15 | 2,674 | 2,693 | 2,665 | 2,683 | +0.34% | 35,600 | 678億8923万 | -3.45% |
12/14 | 2,718 | 2,718 | 2,667 | 2,674 | -1.22% | 42,400 | 676億6150万 | -4.02% |
12/13 | 2,722 | 2,722 | 2,695 | 2,707 | +0.52% | 33,700 | 684億9651万 | -3.11% |
12/12 | 2,749 | 2,749 | 2,685 | 2,693 | -0.99% | 41,600 | 681億4226万 | -4.03% |
12/11 | 2,713 | 2,722 | 2,695 | 2,720 | +1.76% | 35,300 | 688億2546万 | -3.55% |
12/08 | 2,751 | 2,751 | 2,657 | 2,673 | -3.22% | 73,100 | 676億3619万 | -5.61% |
12/07 | 2,780 | 2,780 | 2,753 | 2,762 | -1% | 31,700 | 698億8820万 | -2.85% |
12/06 | 2,754 | 2,799 | 2,750 | 2,790 | +1.45% | 40,300 | 705億9670万 | -2.07% |
12/05 | 2,774 | 2,800 | 2,750 | 2,750 | -1.26% | 45,200 | 695億8456万 | -3.54% |
12/04 | 2,820 | 2,820 | 2,765 | 2,785 | -0.57% | 44,300 | 704億7018万 | -2.52% |
12/01 | 2,800 | 2,816 | 2,783 | 2,801 | +0.57% | 35,800 | 708億7504万 | -2.06% |
11/30 | 2,811 | 2,811 | 2,764 | 2,785 | -0.92% | 64,100 | 704億7018万 | -2.72% |
11/29 | 2,834 | 2,841 | 2,811 | 2,811 | -0.99% | 29,200 | 711億2807万 | -1.95% |
11/28 | 2,812 | 2,839 | 2,812 | 2,839 | +0.78% | 41,000 | 718億3657万 | -1.08% |
11/27 | 2,808 | 2,830 | 2,805 | 2,817 | 0% | 19,700 | 712億7989万 | -1.95% |
11/24 | 2,844 | 2,844 | 2,815 | 2,817 | +0.25% | 25,000 | 712億7989万 | -2.09% |
11/22 | 2,783 | 2,824 | 2,775 | 2,810 | +0.64% | 29,800 | 711億277万 | -2.43% |
11/21 | 2,815 | 2,827 | 2,783 | 2,792 | -0.64% | 44,000 | 706億4731万 | -3.19% |
11/20 | 2,863 | 2,863 | 2,802 | 2,810 | -1.44% | 38,600 | 711億277万 | -2.7% |
11/17 | 2,795 | 2,851 | 2,795 | 2,851 | +1.79% | 30,100 | 721億4021万 | -1.45% |
11/16 | 2,817 | 2,826 | 2,794 | 2,801 | -0.57% | 26,300 | 708億7504万 | -3.31% |
11/15 | 2,857 | 2,869 | 2,817 | 2,817 | -0.53% | 59,400 | 712億7989万 | -2.86% |
11/14 | 2,864 | 2,870 | 2,832 | 2,832 | -0.25% | 21,700 | 716億5944万 | -2.45% |
11/13 | 2,859 | 2,868 | 2,830 | 2,839 | +0.39% | 47,500 | 718億3657万 | -2.2% |
11/10 | 2,823 | 2,833 | 2,778 | 2,828 | -0.67% | 83,700 | 715億5823万 | -2.58% |
11/09 | 2,883 | 2,891 | 2,814 | 2,847 | -1.08% | 46,500 | 720億3900万 | -1.79% |
11/08 | 3,015 | 3,025 | 2,871 | 2,878 | -4.23% | 41,500 | 728億2340万 | -0.72% |
11/07 | 3,015 | 3,055 | 2,995 | 3,005 | -1.15% | 48,700 | 760億3695万 | +3.55% |
11/06 | 3,055 | 3,075 | 3,040 | 3,040 | +1% | 51,800 | 769億2257万 | +4.76% |
11/02 | 2,996 | 3,020 | 2,964 | 3,010 | +1.72% | 36,200 | 761億6346万 | +3.76% |
11/01 | 2,913 | 2,967 | 2,913 | 2,959 | +1.82% | 35,300 | 748億7299万 | +1.93% |
10/31 | 2,855 | 2,908 | 2,829 | 2,906 | +1.89% | 41,700 | 735億3190万 | 0% |
10/30 | 2,852 | 2,880 | 2,823 | 2,852 | -1.72% | 194,200 | 721億6551万 | -2.06% |
10/27 | (IR情報)14:00 従業員持株会を通じた株式付与としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
10/27 | (IR情報)14:00 2024年3月期第2四半期決算説明資料(ハイライト情報) |
10/27 | (IR情報)14:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
10/27 | 2,860 | 2,930 | 2,860 | 2,902 | +2.04% | 51,900 | 734億3069万 | -0.55% |