2022 |
12/16 | 1,430 | 1,463 | 1,412 | 1,412 | -1.53% | 19,600 | 171億8505万 | +3.75% |
12/15 | 1,429 | 1,437 | 1,407 | 1,434 | -0.35% | 14,000 | 174億5281万 | +5.44% |
12/14 | (5%ルール)技研 HD(14.8%) |
12/14 | 1,388 | 1,441 | 1,388 | 1,439 | +4.81% | 29,300 | 175億1366万 | +5.96% |
12/13 | 1,354 | 1,373 | 1,342 | 1,373 | +1.78% | 13,600 | 167億1039万 | +1.25% |
12/12 | 1,346 | 1,353 | 1,332 | 1,349 | +1.12% | 14,200 | 164億1829万 | -0.59% |
12/09 | 1,297 | 1,339 | 1,295 | 1,334 | +2.46% | 19,900 | 162億3573万 | -1.77% |
12/08 | 1,275 | 1,315 | 1,268 | 1,302 | +0.93% | 20,700 | 158億4627万 | -4.26% |
12/07 | 1,268 | 1,293 | 1,260 | 1,290 | +1.34% | 24,000 | 157億22万 | -5.29% |
12/06 | 1,305 | 1,305 | 1,267 | 1,273 | -3.19% | 22,000 | 154億9332万 | -6.67% |
12/05 | 1,319 | 1,320 | 1,309 | 1,315 | -0.23% | 8,700 | 160億449万 | -3.73% |
12/02 | 1,329 | 1,334 | 1,288 | 1,318 | -0.6% | 30,400 | 160億4100万 | -3.65% |
12/01 | 1,318 | 1,344 | 1,305 | 1,326 | +0.61% | 27,200 | 161億3837万 | -3.28% |
11/30 | 1,333 | 1,338 | 1,315 | 1,318 | -1.13% | 13,500 | 160億4100万 | -3.94% |
11/29 | 1,328 | 1,346 | 1,297 | 1,333 | -0.07% | 20,400 | 162億2356万 | -2.91% |
11/28 | 1,376 | 1,376 | 1,322 | 1,334 | -3.47% | 21,300 | 162億3573万 | -2.77% |
11/25 | 1,377 | 1,385 | 1,358 | 1,382 | -0.36% | 15,100 | 168億1993万 | +0.73% |
11/24 | 1,383 | 1,391 | 1,372 | 1,387 | +0.29% | 14,400 | 168億8078万 | +1.31% |
11/22 | (5%ルール)みずほ銀行(3.81%)アセットマネジメントOne(0.45%) |
11/22 | 1,359 | 1,390 | 1,343 | 1,383 | +2.14% | 20,000 | 168億3210万 | +1.24% |
11/21 | 1,362 | 1,369 | 1,342 | 1,354 | -0.51% | 16,800 | 164億7915万 | -0.73% |
11/18 | 1,415 | 1,415 | 1,361 | 1,361 | -2.58% | 21,800 | 165億6434万 | -0.29% |
11/17 | 1,398 | 1,417 | 1,397 | 1,397 | 0% | 13,700 | 170億249万 | +2.42% |
11/16 | 1,405 | 1,411 | 1,391 | 1,397 | -1.48% | 11,300 | 170億249万 | +2.34% |
11/15 | 1,392 | 1,418 | 1,382 | 1,418 | +2.6% | 24,800 | 172億5807万 | +3.58% |
11/14 | 1,402 | 1,402 | 1,372 | 1,382 | -1.43% | 16,000 | 168億1993万 | +0.29% |
11/11 | 1,391 | 1,402 | 1,373 | 1,402 | +0.79% | 16,000 | 170億6334万 | +0.86% |
11/10 | (IR情報)12:30 2023年3月期第2四半期決算短信[日本基準](連結) |
11/10 | 1,401 | 1,415 | 1,363 | 1,391 | -0.57% | 25,600 | 169億2947万 | -0.5% |
11/09 | 1,374 | 1,409 | 1,374 | 1,399 | +1.01% | 11,600 | 170億2683万 | -0.64% |
11/08 | 1,384 | 1,386 | 1,363 | 1,385 | -0.36% | 11,200 | 168億5644万 | -2.12% |
11/07 | 1,384 | 1,390 | 1,373 | 1,390 | +0.58% | 8,200 | 169億1729万 | -2.18% |
11/04 | 1,382 | 1,390 | 1,353 | 1,382 | +0.73% | 23,100 | 168億1993万 | -3.22% |
11/02 | 1,357 | 1,390 | 1,352 | 1,372 | +1.11% | 22,800 | 166億9822万 | -4.46% |
11/01 | 1,351 | 1,370 | 1,302 | 1,357 | +1.42% | 50,200 | 165億1566万 | -5.89% |
10/31 | 1,364 | 1,364 | 1,324 | 1,338 | -0.15% | 26,500 | 162億8442万 | -7.66% |
10/28 | (5%ルール)技研 HD(13.75%) |
10/28 | 1,370 | 1,373 | 1,320 | 1,340 | -1.69% | 107,900 | 163億876万 | -8.03% |
10/28 | (空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 36,700株(0.3%)-0.31%義務消失 |
10/27 | 1,370 | 1,371 | 1,337 | 1,363 | -1.23% | 33,800 | 165億8868万 | -7.03% |
10/27 | (空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 74,500株(0.61%)+0.11% |
10/26 | 1,374 | 1,382 | 1,331 | 1,380 | +1.1% | 34,500 | 167億9559万 | -6.38% |
10/25 | 1,326 | 1,370 | 1,311 | 1,365 | +3.02% | 40,700 | 166億1303万 | -7.83% |
10/24 | 1,344 | 1,344 | 1,306 | 1,325 | -0.08% | 33,400 | 161億2620万 | -10.95% |
10/21 | 1,325 | 1,343 | 1,293 | 1,326 | -0.3% | 49,900 | 161億3837万 | -11.42% |
10/20 | 1,302 | 1,355 | 1,288 | 1,330 | +1.37% | 61,500 | 161億8705万 | -11.75% |
10/19 | (5%ルール)技研 HD(12.73%) |
10/19 | 1,308 | 1,345 | 1,297 | 1,312 | +0.23% | 32,500 | 159億6798万 | -13.46% |
10/19 | (空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 61,500株(0.5%)新規 |
10/18 | 1,320 | 1,339 | 1,295 | 1,309 | -2.02% | 32,100 | 159億3147万 | -14.28% |
10/17 | 1,357 | 1,357 | 1,294 | 1,336 | -2.48% | 39,500 | 162億6008万 | -13.13% |
10/14 | 1,333 | 1,392 | 1,281 | 1,370 | +2.93% | 75,600 | 166億7388万 | -11.44% |
10/13 | 1,376 | 1,390 | 1,278 | 1,331 | -6.2% | 91,300 | 161億9922万 | -14.41% |
10/12 | 1,505 | 1,507 | 1,360 | 1,419 | -5.59% | 72,300 | 172億7025万 | -9.27% |
10/11 | 1,591 | 1,606 | 1,501 | 1,503 | -8.74% | 40,100 | 182億9259万 | -4.33% |
10/07 | 1,668 | 1,668 | 1,642 | 1,647 | -1.44% | 5,400 | 200億4517万 | +4.57% |
10/06 | 1,628 | 1,673 | 1,624 | 1,671 | +3.15% | 10,800 | 203億3727万 | +6.1% |
10/05 | 1,635 | 1,650 | 1,602 | 1,620 | -0.92% | 7,000 | 197億1656万 | +2.92% |
10/04 | 1,563 | 1,638 | 1,563 | 1,635 | +4.61% | 10,400 | 198億9912万 | +3.88% |
10/03 | 1,542 | 1,563 | 1,521 | 1,563 | +1.36% | 4,600 | 190億2283万 | -0.7% |
09/30 | 1,575 | 1,575 | 1,536 | 1,542 | -2.1% | 5,100 | 187億6724万 | -2.28% |
09/29 | 1,570 | 1,583 | 1,546 | 1,575 | +0.32% | 7,500 | 191億6888万 | -0.44% |
09/28 | 1,529 | 1,570 | 1,496 | 1,570 | +3.15% | 17,600 | 191億802万 | -0.95% |
09/27 | 1,541 | 1,544 | 1,522 | 1,522 | -0.26% | 6,400 | 185億2383万 | -4.16% |
09/26 | 1,551 | 1,551 | 1,512 | 1,526 | -1.61% | 20,000 | 185億7251万 | -4.27% |
09/22 | 1,566 | 1,566 | 1,539 | 1,551 | -0.64% | 7,900 | 188億7678万 | -3% |
09/21 | 1,565 | 1,570 | 1,532 | 1,561 | -0.19% | 10,700 | 189億9849万 | -2.68% |
09/20 | 1,549 | 1,577 | 1,549 | 1,564 | +1.49% | 7,900 | 189億9277万 | -2.68% |
09/16 | (IR情報)15:00 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ |
09/16 | (IR情報)15:00 自己株式取得に係る事項の決定に関するお知らせ |
09/16 | 1,542 | 1,552 | 1,517 | 1,541 | -0.06% | 14,000 | 187億1347万 | -4.29% |
09/15 | 1,547 | 1,552 | 1,533 | 1,542 | -0.32% | 5,200 | 187億2561万 | -4.46% |
09/14 | 1,569 | 1,587 | 1,547 | 1,547 | -1.9% | 14,000 | 187億8633万 | -4.39% |
09/13 | 1,590 | 1,595 | 1,565 | 1,577 | +0.06% | 5,800 | 191億5064万 | -2.95% |
09/12 | 1,576 | 1,590 | 1,570 | 1,576 | -0.13% | 1,500 | 191億3850万 | -3.31% |
09/09 | 1,581 | 1,582 | 1,570 | 1,578 | -0.88% | 9,100 | 191億6278万 | -3.49% |
09/08 | 1,554 | 1,592 | 1,554 | 1,592 | +1.92% | 9,200 | 193億3280万 | -2.87% |
09/07 | 1,562 | 1,583 | 1,541 | 1,562 | -0.45% | 11,800 | 189億6848万 | -4.87% |
09/06 | 1,551 | 1,606 | 1,551 | 1,569 | +1.29% | 10,000 | 190億5349万 | -4.74% |
09/05 | 1,581 | 1,582 | 1,549 | 1,549 | -2.88% | 10,600 | 188億1062万 | -6.35% |
09/02 | 1,607 | 1,624 | 1,586 | 1,595 | -0.87% | 8,900 | 193億6923万 | -3.86% |
09/01 | 1,630 | 1,637 | 1,605 | 1,609 | -1.41% | 15,500 | 195億3924万 | -3.25% |
08/31 | 1,639 | 1,639 | 1,623 | 1,632 | -0.61% | 5,300 | 198億1854万 | -2.1% |
08/30 | 1,633 | 1,643 | 1,624 | 1,642 | +1.23% | 6,600 | 199億3998万 | -1.62% |
08/29 | 1,650 | 1,650 | 1,620 | 1,622 | -1.76% | 7,900 | 196億9711万 | -2.99% |
08/26 | (IR情報)15:30 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
08/26 | 1,637 | 1,662 | 1,637 | 1,651 | +0.3% | 1,700 | 200億4928万 | -1.49% |
08/25 | 1,637 | 1,651 | 1,626 | 1,646 | +0.37% | 7,600 | 199億8856万 | -1.97% |
08/24 | 1,649 | 1,650 | 1,633 | 1,640 | -0.55% | 5,700 | 199億1569万 | -2.44% |
08/23 | 1,665 | 1,665 | 1,649 | 1,649 | -0.96% | 3,300 | 200億2499万 | -1.96% |
08/22 | 1,652 | 1,665 | 1,643 | 1,665 | +0.6% | 2,900 | 202億1929万 | -0.95% |
08/19 | 1,653 | 1,655 | 1,648 | 1,655 | +0.12% | 4,000 | 200億9785万 | -1.49% |
08/18 | 1,680 | 1,680 | 1,640 | 1,653 | -1.61% | 14,500 | 200億7356万 | -1.61% |
08/17 | 1,625 | 1,695 | 1,625 | 1,680 | +3.19% | 11,600 | 204億144万 | -0.06% |
08/16 | 1,632 | 1,637 | 1,621 | 1,628 | -1.03% | 6,900 | 197億6997万 | -3.21% |
08/15 | 1,641 | 1,653 | 1,638 | 1,645 | +0.43% | 5,100 | 199億7641万 | -2.2% |
08/12 | 1,654 | 1,694 | 1,637 | 1,638 | -0.97% | 9,100 | 198億9141万 | -2.67% |
08/10 | (IR情報)11:30 業績予想の修正に関するお知らせ |
08/10 | (IR情報)11:30 2023年3月期第1四半期決算短信〔日本基準〕(連結) |
08/10 | 1,720 | 1,745 | 1,650 | 1,654 | -3.84% | 13,700 | 200億8571万 | -1.84% |
08/09 | 1,712 | 1,745 | 1,699 | 1,720 | +0.47% | 11,400 | 208億8719万 | +2.02% |
08/08 | 1,681 | 1,725 | 1,681 | 1,712 | +0.71% | 4,600 | 207億9004万 | +1.66% |
08/05 | 1,649 | 1,710 | 1,649 | 1,700 | +2.1% | 6,800 | 206億4432万 | +1.19% |
08/04 | 1,669 | 1,674 | 1,658 | 1,665 | -0.89% | 8,900 | 202億1929万 | -0.72% |
08/03 | 1,680 | 1,689 | 1,677 | 1,680 | -0.3% | 5,000 | 204億144万 | +0.3% |
08/02 | 1,715 | 1,717 | 1,685 | 1,685 | -2.71% | 6,700 | 204億6216万 | +0.6% |
08/01 | 1,682 | 1,738 | 1,672 | 1,732 | +2.97% | 8,400 | 210億3292万 | +3.46% |
07/29 | 1,688 | 1,699 | 1,667 | 1,682 | -1% | 5,700 | 204億2573万 | +0.66% |
07/28 | 1,683 | 1,710 | 1,644 | 1,699 | +0.65% | 9,200 | 206億3217万 | +1.74% |
07/27 | 1,673 | 1,700 | 1,673 | 1,688 | -0.24% | 6,200 | 204億9859万 | +1.26% |
07/26 | 1,701 | 1,710 | 1,689 | 1,692 | -1.05% | 4,600 | 205億4717万 | +1.74% |
07/25 | 1,726 | 1,727 | 1,709 | 1,710 | -0.98% | 2,100 | 207億6575万 | +3.26% |
07/22 | 1,737 | 1,742 | 1,716 | 1,727 | -0.17% | 9,600 | 209億7220万 | +4.48% |