2024 |
07/26 | 2,742 | 2,773 | 2,724 | 2,743 | +1.03% | 11,600 | 213億1890万 | -3.48% |
07/25 | 2,756 | 2,756 | 2,714 | 2,715 | -1.77% | 30,200 | 211億128万 | -4.54% |
07/24 | 2,820 | 2,820 | 2,764 | 2,764 | -1.95% | 20,000 | 214億8212万 | -2.92% |
07/23 | 2,818 | 2,860 | 2,818 | 2,819 | +0.07% | 7,700 | 219億958万 | -0.95% |
07/22 | (5%ルール)みずほ信託銀行(3.25%)アセットマネジメントOne(1.86%) |
07/22 | 2,854 | 2,871 | 2,815 | 2,817 | -1.3% | 9,700 | 218億9404万 | -0.88% |
07/19 | 2,894 | 2,894 | 2,854 | 2,854 | -0.8% | 12,100 | 221億8161万 | +0.53% |
07/18 | 2,908 | 2,923 | 2,877 | 2,877 | -1.07% | 9,200 | 223億6036万 | +1.55% |
07/17 | 2,920 | 2,946 | 2,908 | 2,908 | -0.14% | 8,200 | 226億130万 | +2.87% |
07/16 | (5%ルール)八木通商(11.84%) |
07/16 | 2,900 | 2,961 | 2,871 | 2,912 | +1.71% | 14,700 | 226億3239万 | +3.23% |
07/12 | 2,858 | 2,922 | 2,858 | 2,863 | -0.45% | 13,400 | 222億5155万 | +1.71% |
07/11 | 2,861 | 2,876 | 2,853 | 2,876 | +0.88% | 12,300 | 223億5259万 | +2.35% |
07/10 | 2,869 | 2,872 | 2,850 | 2,851 | -0.63% | 9,300 | 221億5829万 | +1.6% |
07/09 | 2,890 | 2,890 | 2,844 | 2,869 | -0.03% | 18,100 | 222億9819万 | +2.39% |
07/08 | 2,942 | 2,942 | 2,855 | 2,870 | -1.41% | 15,800 | 223億596万 | +2.5% |
07/05 | 2,985 | 2,985 | 2,904 | 2,911 | -2.48% | 15,100 | 226億2462万 | +4.08% |
07/04 | 2,874 | 2,987 | 2,874 | 2,985 | +4.33% | 28,000 | 231億9975万 | +6.95% |
07/03 | 2,895 | 2,916 | 2,861 | 2,861 | -0.76% | 23,600 | 222億3601万 | +2.91% |
07/02 | 2,866 | 2,890 | 2,859 | 2,883 | +1.19% | 23,400 | 224億700万 | +3.97% |
07/01 | 2,824 | 2,860 | 2,807 | 2,849 | +2.7% | 35,200 | 221億4274万 | +2.96% |
06/28 | 2,819 | 2,819 | 2,752 | 2,774 | -1.28% | 18,000 | 215億5984万 | +0.43% |
06/27 | 2,838 | 2,838 | 2,791 | 2,810 | -0.25% | 14,100 | 218億3963万 | +1.77% |
06/26 | 2,814 | 2,829 | 2,795 | 2,817 | +0.11% | 15,800 | 218億9404万 | +2.1% |
06/25 | 2,827 | 2,827 | 2,787 | 2,814 | +0.36% | 16,900 | 218億7072万 | +2.07% |
06/24 | 2,810 | 2,820 | 2,783 | 2,804 | +0.29% | 13,800 | 217億9300万 | +1.74% |
06/21 | 2,826 | 2,832 | 2,772 | 2,796 | -0.5% | 28,300 | 217億3082万 | +1.41% |
06/20 | 2,791 | 2,834 | 2,765 | 2,810 | +1.08% | 21,400 | 218億3963万 | +1.89% |
06/19 | 2,758 | 2,806 | 2,758 | 2,780 | +1.5% | 18,000 | 216億647万 | +0.83% |
06/18 | 2,731 | 2,759 | 2,723 | 2,739 | +0.88% | 9,200 | 212億8781万 | -0.69% |
06/17 | 2,745 | 2,745 | 2,673 | 2,715 | -1.27% | 16,700 | 211億128万 | -1.7% |
06/14 | 2,742 | 2,772 | 2,720 | 2,750 | +2.15% | 25,500 | 213億7331万 | -0.69% |
06/13 | 2,748 | 2,754 | 2,692 | 2,692 | -1.86% | 13,000 | 209億2252万 | -3.03% |
06/12 | 2,762 | 2,774 | 2,740 | 2,743 | -0.54% | 7,400 | 213億1890万 | -1.54% |
06/11 | 2,774 | 2,780 | 2,750 | 2,758 | -0.11% | 9,400 | 214億3548万 | -1.29% |
06/10 | 2,787 | 2,787 | 2,741 | 2,761 | +0.73% | 7,300 | 214億5880万 | -1.5% |
06/07 | 2,768 | 2,768 | 2,728 | 2,741 | -0.54% | 8,900 | 213億336万 | -2.46% |
06/06 | 2,802 | 2,802 | 2,749 | 2,756 | +0.15% | 9,400 | 214億1994万 | -2.23% |
06/05 | 2,788 | 2,817 | 2,751 | 2,752 | -2.48% | 14,500 | 213億8885万 | -2.72% |
06/04 | 2,840 | 2,850 | 2,811 | 2,822 | +0.61% | 12,400 | 219億3290万 | -0.46% |
06/03 | 2,797 | 2,809 | 2,771 | 2,805 | +1.59% | 16,700 | 218億77万 | -1.27% |
05/31 | 2,733 | 2,780 | 2,723 | 2,761 | +1.62% | 7,000 | 214億5880万 | -3.12% |
05/30 | 2,675 | 2,726 | 2,666 | 2,717 | +1.19% | 18,600 | 211億1683万 | -4.9% |
05/29 | 2,730 | 2,730 | 2,677 | 2,685 | -1.18% | 16,600 | 208億6812万 | -6.35% |
05/28 | 2,737 | 2,760 | 2,710 | 2,717 | -0.4% | 8,100 | 211億1683万 | -5.4% |
05/27 | 2,741 | 2,752 | 2,701 | 2,728 | -0.47% | 10,200 | 211億5649万 | -5.18% |
05/24 | (IR情報)16:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
05/24 | 2,745 | 2,783 | 2,741 | 2,741 | -0.65% | 7,900 | 212億5731万 | -4.79% |
05/23 | 2,798 | 2,798 | 2,743 | 2,759 | -0.58% | 19,700 | 213億9690万 | -4.3% |
05/22 | 2,790 | 2,800 | 2,769 | 2,775 | -0.54% | 10,500 | 215億2099万 | -4.01% |
05/21 | 2,834 | 2,855 | 2,790 | 2,790 | -1.55% | 14,900 | 216億3732万 | -3.63% |
05/20 | 2,817 | 2,854 | 2,816 | 2,834 | +0.57% | 8,700 | 219億7855万 | -2.24% |
05/17 | 2,820 | 2,882 | 2,777 | 2,818 | +1.37% | 21,200 | 218億5447万 | -2.89% |
05/16 | 2,828 | 2,828 | 2,763 | 2,780 | -1.14% | 24,200 | 215億5977万 | -4.24% |
05/15 | 2,845 | 2,869 | 2,811 | 2,812 | -1.16% | 13,400 | 218億794万 | -3.23% |
05/14 | 2,850 | 2,862 | 2,752 | 2,845 | -1.32% | 30,600 | 220億6386万 | -2% |
05/13 | (IR情報)16:00 2024年12月期第1四半期決算短信〔日本基準〕(連結) |
05/13 | 2,928 | 2,928 | 2,874 | 2,883 | -1.54% | 21,700 | 223億5856万 | -0.48% |
05/10 | 2,943 | 2,957 | 2,910 | 2,928 | -0.44% | 9,200 | 227億755万 | +1.35% |
05/09 | 2,972 | 2,972 | 2,941 | 2,941 | -0.07% | 6,900 | 228億837万 | +2.22% |
05/08 | 2,978 | 2,978 | 2,941 | 2,943 | -1.11% | 9,300 | 228億2388万 | +2.69% |
05/07 | 2,966 | 2,976 | 2,945 | 2,976 | +0.88% | 7,600 | 230億7981万 | +4.24% |
05/02 | 2,953 | 2,980 | 2,938 | 2,950 | -0.1% | 5,900 | 228億7817万 | +3.84% |
05/01 | 3,000 | 3,000 | 2,951 | 2,953 | -1.5% | 6,000 | 229億143万 | +4.38% |
04/30 | 2,930 | 2,998 | 2,930 | 2,998 | +2.88% | 22,500 | 232億5042万 | +6.43% |
04/26 | (IR情報)16:00 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
04/26 | 2,961 | 2,988 | 2,914 | 2,914 | -2.18% | 79,000 | 225億9898万 | +3.96% |
04/25 | 3,020 | 3,030 | 2,974 | 2,979 | -1.36% | 16,100 | 231億307万 | +6.7% |
04/24 | 2,993 | 3,095 | 2,993 | 3,020 | +2.62% | 25,200 | 234億2104万 | +8.75% |
04/23 | 2,980 | 2,983 | 2,932 | 2,943 | -0.78% | 10,600 | 228億2388万 | +6.59% |
04/22 | 2,873 | 2,966 | 2,873 | 2,966 | +5.55% | 32,000 | 230億225万 | +7.97% |
04/19 | 2,846 | 2,862 | 2,778 | 2,810 | -1.23% | 15,900 | 217億9242万 | +2.97% |
04/18 | 2,787 | 2,861 | 2,770 | 2,845 | +2.78% | 17,600 | 220億6386万 | +4.67% |
04/17 | 2,835 | 2,840 | 2,768 | 2,768 | -2.29% | 18,000 | 214億6670万 | +2.33% |
04/16 | 2,968 | 2,968 | 2,825 | 2,833 | -4.48% | 26,600 | 219億7080万 | +5.08% |
04/15 | 2,886 | 2,967 | 2,866 | 2,966 | +2.77% | 25,900 | 230億225万 | +10.51% |
04/12 | 2,907 | 2,907 | 2,850 | 2,886 | -0.17% | 12,000 | 223億8183万 | +8.13% |
04/11 | 2,866 | 2,919 | 2,866 | 2,891 | +0.03% | 14,500 | 224億2060万 | +8.85% |
04/10 | 2,864 | 2,926 | 2,864 | 2,890 | +0.91% | 31,000 | 224億1285万 | +9.35% |
04/09 | 2,830 | 2,880 | 2,830 | 2,864 | +0.85% | 20,700 | 222億1121万 | +9.06% |
04/08 | 2,773 | 2,840 | 2,773 | 2,840 | +3.27% | 47,200 | 220億2508万 | +8.85% |
04/05 | 2,671 | 2,773 | 2,662 | 2,750 | +2.23% | 44,200 | 213億2711万 | +6.01% |
04/04 | 2,695 | 2,718 | 2,662 | 2,690 | +0.49% | 17,600 | 208億6179万 | +4.14% |
04/03 | 2,603 | 2,688 | 2,601 | 2,677 | +1.98% | 21,600 | 207億6097万 | +3.96% |
04/02 | 2,678 | 2,682 | 2,601 | 2,625 | -2.05% | 28,800 | 203億5769万 | +2.18% |
04/01 | 2,671 | 2,719 | 2,667 | 2,680 | +0.49% | 28,800 | 207億8423万 | +4.56% |
03/29 | 2,624 | 2,667 | 2,615 | 2,667 | +1.52% | 23,500 | 206億8341万 | +4.38% |
03/28 | 2,653 | 2,654 | 2,615 | 2,627 | -0.87% | 10,300 | 203億7320万 | +3.22% |
03/27 | 2,651 | 2,676 | 2,650 | 2,650 | +0.15% | 16,800 | 205億5157万 | +4.41% |
03/26 | 2,639 | 2,687 | 2,639 | 2,646 | -0.11% | 17,000 | 205億2055万 | +4.58% |
03/25 | 2,625 | 2,670 | 2,625 | 2,649 | +0.65% | 31,700 | 205億4382万 | +5.04% |
03/22 | 2,620 | 2,634 | 2,587 | 2,632 | +0.65% | 12,400 | 204億1198万 | +4.78% |
03/21 | 2,624 | 2,632 | 2,597 | 2,615 | +0.27% | 14,000 | 202億8014万 | +4.1% |
03/19 | 2,594 | 2,648 | 2,592 | 2,608 | +0.54% | 22,800 | 202億2585万 | +3.66% |
03/18 | 2,540 | 2,603 | 2,520 | 2,594 | +2.77% | 24,200 | 201億1728万 | +2.98% |
03/15 | 2,541 | 2,560 | 2,521 | 2,524 | -0.67% | 10,100 | 195億7441万 | +0.12% |
03/14 | 2,529 | 2,548 | 2,508 | 2,541 | +0.67% | 10,200 | 197億625万 | +0.51% |
03/13 | 2,569 | 2,581 | 2,493 | 2,524 | -0.47% | 23,800 | 195億7441万 | -0.24% |
03/12 | 2,534 | 2,536 | 2,490 | 2,536 | +0.48% | 15,200 | 196億6747万 | +0.12% |
03/11 | 2,580 | 2,602 | 2,500 | 2,524 | -2.7% | 32,400 | 195億7441万 | -0.39% |
03/08 | 2,548 | 2,628 | 2,548 | 2,594 | +1.29% | 31,300 | 201億1728万 | +2.29% |
03/07 | 2,579 | 2,588 | 2,537 | 2,561 | +0.08% | 21,300 | 198億6135万 | +1.03% |
03/06 | 2,472 | 2,613 | 2,472 | 2,559 | +3.1% | 82,300 | 198億4584万 | +0.99% |
03/05 | 2,425 | 2,494 | 2,406 | 2,482 | +1.72% | 37,800 | 192億4868万 | -2.13% |
03/04 | 2,470 | 2,485 | 2,431 | 2,440 | -1.05% | 38,100 | 189億2296万 | -3.86% |