2023 |
05/01 | (IR情報)15:30 当社株式の上場廃止に関するお知らせ |
05/01 | 6,190 | 6,200 | 6,180 | 6,190 | +0.16% | 40,300 | 1772億4416万 | +0.1% |
04/28 | 6,180 | 6,190 | 6,180 | 6,180 | 0% | 30,300 | 1769億5782万 | -0.06% |
04/27 | 6,180 | 6,200 | 6,180 | 6,180 | -0.16% | 20,500 | 1769億5782万 | -0.06% |
04/26 | 6,180 | 6,190 | 6,180 | 6,190 | +0.16% | 14,000 | 1772億4416万 | +0.1% |
04/25 | 6,180 | 6,190 | 6,180 | 6,180 | 0% | 52,400 | 1769億5782万 | -0.06% |
04/24 | 6,180 | 6,180 | 6,180 | 6,180 | -0.16% | 6,600 | 1769億5782万 | -0.06% |
04/21 | 6,180 | 6,190 | 6,180 | 6,190 | 0% | 2,600 | 1772億4416万 | +0.11% |
04/20 | (5%ルール)兼松(99.95%) |
04/20 | 6,190 | 6,190 | 6,180 | 6,190 | 0% | 10,600 | 1772億4416万 | +0.11% |
04/19 | 6,180 | 6,190 | 6,180 | 6,190 | +0.16% | 2,100 | 1772億4416万 | +0.13% |
04/18 | 6,180 | 6,190 | 6,180 | 6,180 | -0.16% | 5,100 | 1769億5782万 | -0.03% |
04/17 | 6,180 | 6,190 | 6,180 | 6,190 | 0% | 8,200 | 1772億4416万 | +0.15% |
04/14 | 6,180 | 6,190 | 6,180 | 6,190 | 0% | 13,100 | 1772億4416万 | +0.15% |
04/13 | 6,180 | 6,190 | 6,180 | 6,190 | +0.16% | 3,300 | 1772億4416万 | +0.15% |
04/12 | 6,180 | 6,190 | 6,180 | 6,180 | 0% | 11,700 | 1769億5782万 | -0.02% |
04/11 | 6,180 | 6,190 | 6,180 | 6,180 | 0% | 7,900 | 1769億5782万 | -0.03% |
04/10 | 6,180 | 6,190 | 6,180 | 6,180 | 0% | 4,700 | 1769億5782万 | -0.03% |
04/07 | 6,180 | 6,190 | 6,180 | 6,180 | 0% | 25,400 | 1769億5782万 | -0.03% |
04/06 | 6,190 | 6,190 | 6,180 | 6,180 | 0% | 18,200 | 1769億5782万 | -0.03% |
04/05 | 6,180 | 6,190 | 6,180 | 6,180 | 0% | 67,400 | 1769億5782万 | -0.03% |
04/04 | 6,180 | 6,190 | 6,180 | 6,180 | 0% | 13,100 | 1769億5782万 | -0.03% |
04/03 | 6,190 | 6,190 | 6,180 | 6,180 | -0.16% | 144,000 | 1769億5782万 | -0.03% |
03/31 | (IR情報)14:30 兼松株式会社による当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
03/31 | 6,190 | 6,190 | 6,180 | 6,190 | +0.16% | 121,000 | 1772億4416万 | +0.13% |
03/30 | 6,190 | 6,200 | 6,180 | 6,180 | -0.32% | 415,500 | 1769億5782万 | -0.03% |
03/29 | 6,190 | 6,200 | 6,180 | 6,200 | +0.32% | 42,700 | 1775億3050万 | +0.29% |
03/28 | 6,190 | 6,200 | 6,180 | 6,180 | -0.16% | 18,000 | 1769億5782万 | -0.02% |
03/27 | 6,190 | 6,200 | 6,180 | 6,190 | +0.16% | 25,500 | 1772億4416万 | +0.15% |
03/24 | 6,180 | 6,200 | 6,180 | 6,180 | 0% | 57,400 | 1769億5782万 | -0.02% |
03/23 | (5%ルール)ノムラインターナショナルピーエルシー(NOMURA IN…(0.08%)野村アセットマネジメント(1.32%)野村證券(0.02%) |
03/23 | 6,180 | 6,190 | 6,180 | 6,180 | +0.16% | 34,000 | 1769億5782万 | -0.02% |
03/22 | 6,180 | 6,190 | 6,170 | 6,170 | -0.16% | 214,100 | 1766億7148万 | -0.19% |
03/20 | 6,180 | 6,190 | 6,170 | 6,180 | +0.16% | 57,800 | 1769億5782万 | -0.03% |
03/17 | 6,180 | 6,190 | 6,170 | 6,170 | -0.16% | 137,200 | 1766億7148万 | -0.19% |
03/16 | 6,180 | 6,190 | 6,180 | 6,180 | 0% | 128,800 | 1769億5782万 | -0.05% |
03/15 | 6,190 | 6,200 | 6,180 | 6,180 | +0.16% | 46,500 | 1769億5782万 | -0.05% |
03/14 | (5%ルール)兼松(90.66%) |
03/14 | (IR情報)16:00 支配株主である兼松株式会社による当社株式に対する公開買付けの結果に関するお知らせ |
03/14 | 6,170 | 6,200 | 6,170 | 6,170 | 0% | 52,300 | 1766億7148万 | -0.23% |
03/13 | 6,180 | 6,190 | 6,170 | 6,170 | -0.16% | 49,800 | 1766億7148万 | -0.23% |
03/10 | 6,200 | 6,200 | 6,180 | 6,180 | -0.16% | 38,800 | 1769億5782万 | -0.08% |
03/09 | 6,200 | 6,200 | 6,190 | 6,190 | -0.16% | 26,600 | 1772億4416万 | +0.08% |
03/08 | 6,190 | 6,200 | 6,190 | 6,200 | +0.16% | 25,900 | 1775億3050万 | +0.26% |
03/07 | (5%ルール)ノムラインターナショナルピーエルシー(NOMURA IN…(2.27%)野村アセットマネジメント(1.33%)野村證券(1.56%) |
03/07 | 6,180 | 6,200 | 6,180 | 6,190 | +0.16% | 97,500 | 1772億4416万 | +0.1% |
03/06 | 6,180 | 6,190 | 6,180 | 6,180 | 0% | 75,800 | 1769億5782万 | +0.47% |
03/03 | 6,190 | 6,190 | 6,180 | 6,180 | -0.16% | 42,800 | 1769億5782万 | +1.46% |
03/02 | 6,180 | 6,190 | 6,180 | 6,190 | +0.16% | 79,000 | 1772億4416万 | +2.69% |
03/01 | 6,190 | 6,190 | 6,180 | 6,180 | -0.16% | 124,400 | 1769億5782万 | +3.62% |
02/28 | 6,190 | 6,190 | 6,180 | 6,190 | +0.16% | 123,500 | 1772億4416万 | +4.84% |
02/27 | (IR情報)16:00 役員の業務分担の変更に関するお知らせ |
02/27 | (IR情報)16:00 組織改編および人事異動に関するお知らせ |
02/27 | 6,190 | 6,190 | 6,180 | 6,180 | 0% | 166,300 | 1769億5782万 | +5.8% |
02/24 | 6,180 | 6,200 | 6,180 | 6,180 | 0% | 276,600 | 1769億5782万 | +6.98% |
02/22 | 6,180 | 6,190 | 6,180 | 6,180 | 0% | 83,300 | 1769億5782万 | +8.19% |
02/21 | 6,190 | 6,190 | 6,180 | 6,180 | 0% | 65,200 | 1769億5782万 | +9.44% |
02/20 | 6,180 | 6,190 | 6,180 | 6,180 | 0% | 61,900 | 1769億5782万 | +10.79% |
02/17 | 6,180 | 6,190 | 6,180 | 6,180 | -0.16% | 76,300 | 1769億5782万 | +12.18% |
02/16 | 6,180 | 6,190 | 6,180 | 6,190 | +0.16% | 72,400 | 1772億4416万 | +13.83% |
02/15 | 6,180 | 6,190 | 6,180 | 6,180 | -0.16% | 61,300 | 1769億5782万 | +15.17% |
02/14 | 6,180 | 6,190 | 6,180 | 6,190 | +0.16% | 142,500 | 1772億4416万 | +16.95% |
02/13 | 6,180 | 6,190 | 6,180 | 6,180 | -0.16% | 115,700 | 1769億5782万 | +18.41% |
02/10 | 6,180 | 6,190 | 6,180 | 6,190 | 0% | 112,200 | 1772億4416万 | +20.29% |
02/09 | 6,190 | 6,190 | 6,180 | 6,190 | +0.16% | 177,100 | 1772億4416万 | +22.04% |
02/08 | 6,180 | 6,190 | 6,180 | 6,180 | -0.16% | 143,200 | 1769億5782万 | +23.65% |
02/07 | 6,180 | 6,190 | 6,180 | 6,190 | +0.16% | 155,600 | 1772億4416万 | +25.58% |
02/06 | 6,180 | 6,190 | 6,180 | 6,180 | -0.16% | 101,600 | 1769億5782万 | +27.11% |
02/03 | 6,180 | 6,190 | 6,180 | 6,190 | +0.16% | 164,000 | 1772億4416万 | +29.17% |
02/02 | 6,180 | 6,190 | 6,180 | 6,180 | 0% | 287,400 | 1769億5782万 | +30.9% |
02/01 | 6,190 | 6,190 | 6,180 | 6,180 | -0.16% | 646,900 | 1769億5782万 | +32.9% |
01/31 | 6,180 | 6,190 | 6,180 | 6,190 | +15.27% | 464,000 | 1772億4416万 | +35.27% |
01/30 | 5,370 | 5,370 | 5,370 | 5,370 | +15.11% | 9,100 | 1537億6432万 | +19.31% |
01/27 | (IR情報)18:10 支配株主である兼松株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
01/27 | (IR情報)18:10 2023年3月期配当予想の修正(無配)に関するお知らせ |
01/27 | (IR情報)18:10 2023年3月期第3四半期決算短信〔日本基準〕(連結) |
01/27 | 4,645 | 4,680 | 4,640 | 4,665 | +1.3% | 45,600 | 1335億7738万 | +4.67% |
01/26 | 4,605 | 4,605 | 4,560 | 4,605 | 0% | 15,000 | 1318億5934万 | +3.74% |
01/25 | 4,635 | 4,640 | 4,545 | 4,605 | -1.39% | 23,900 | 1318億5934万 | +4% |
01/24 | 4,650 | 4,690 | 4,640 | 4,670 | +1.3% | 32,600 | 1337億2055万 | +5.68% |
01/23 | 4,620 | 4,645 | 4,600 | 4,610 | +0.66% | 17,600 | 1320億251万 | +4.58% |
01/20 | 4,570 | 4,595 | 4,550 | 4,580 | +0.55% | 9,300 | 1311億4350万 | +4.07% |
01/19 | 4,565 | 4,575 | 4,545 | 4,555 | -0.22% | 12,700 | 1304億2765万 | +3.69% |
01/18 | 4,490 | 4,580 | 4,465 | 4,565 | +2.24% | 17,700 | 1307億1399万 | +4.08% |
01/17 | 4,440 | 4,480 | 4,440 | 4,465 | +0.68% | 11,800 | 1278億5059万 | +1.96% |
01/16 | 4,405 | 4,460 | 4,395 | 4,435 | +0.68% | 17,700 | 1269億9157万 | +1.42% |
01/13 | 4,410 | 4,415 | 4,380 | 4,405 | +0.34% | 15,600 | 1261億3255万 | +0.82% |
01/12 | 4,400 | 4,410 | 4,380 | 4,390 | +0.46% | 6,200 | 1257億304万 | +0.6% |
01/11 | 4,375 | 4,390 | 4,360 | 4,370 | +0.58% | 10,000 | 1251億3037万 | +0.23% |
01/10 | 4,375 | 4,380 | 4,335 | 4,345 | 0% | 20,900 | 1244億1452万 | -0.3% |
01/06 | 4,345 | 4,360 | 4,335 | 4,345 | 0% | 13,900 | 1244億1452万 | -0.37% |
01/05 | 4,345 | 4,365 | 4,340 | 4,345 | 0% | 19,200 | 1244億1452万 | -0.57% |
01/04 | 4,435 | 4,435 | 4,335 | 4,345 | -2.36% | 15,000 | 1244億1452万 | -0.78% |
2022 |
12/30 | 4,490 | 4,510 | 4,450 | 4,450 | -1.11% | 15,500 | 1274億2108万 | +1.44% |
12/29 | 4,435 | 4,505 | 4,415 | 4,500 | +1.47% | 21,500 | 1288億5278万 | +2.48% |
12/28 | 4,415 | 4,440 | 4,385 | 4,435 | +0.45% | 14,200 | 1269億9157万 | +0.89% |
12/27 | 4,435 | 4,435 | 4,400 | 4,415 | +0.34% | 5,900 | 1264億1889万 | +0.34% |
12/26 | 4,335 | 4,410 | 4,335 | 4,400 | +1.5% | 13,500 | 1259億8938万 | -0.09% |
12/23 | 4,325 | 4,360 | 4,310 | 4,335 | +0.23% | 15,200 | 1241億2818万 | -1.68% |
12/22 | 4,280 | 4,325 | 4,255 | 4,325 | +1.65% | 21,300 | 1238億4184万 | -2.04% |
12/21 | 4,240 | 4,300 | 4,220 | 4,255 | +0.95% | 56,100 | 1218億3746万 | -3.8% |
12/20 | 4,360 | 4,375 | 4,185 | 4,215 | -3.1% | 37,000 | 1206億9210万 | -4.83% |
12/19 | 4,365 | 4,380 | 4,335 | 4,350 | -0.57% | 14,200 | 1245億5769万 | -2% |
12/16 | 4,370 | 4,395 | 4,330 | 4,375 | -0.23% | 26,800 | 1252億7354万 | -1.64% |
12/15 | 4,430 | 4,445 | 4,380 | 4,385 | -1.02% | 18,400 | 1255億5987万 | -1.53% |
12/14 | 4,425 | 4,440 | 4,390 | 4,430 | +0.91% | 11,500 | 1268億4840万 | -0.56% |
12/13 | 4,435 | 4,435 | 4,385 | 4,390 | +0.23% | 17,300 | 1257億304万 | -1.46% |
12/12 | 4,365 | 4,410 | 4,365 | 4,380 | -0.23% | 9,000 | 1254億1670万 | -1.64% |
12/09 | 4,365 | 4,405 | 4,350 | 4,390 | +1.97% | 24,300 | 1257億304万 | -1.46% |
12/08 | 4,350 | 4,350 | 4,260 | 4,305 | -1.03% | 18,900 | 1232億6916万 | -3.39% |
12/07 | 4,265 | 4,365 | 4,265 | 4,350 | +1.99% | 20,400 | 1245億5769万 | -2.51% |
12/06 | 4,285 | 4,290 | 4,265 | 4,265 | -0.58% | 12,100 | 1221億2380万 | -4.48% |
11/30 | (IR情報)15:30 役員の業務分担の変更に関するお知らせ |
11/30 | (IR情報)15:30 子会社の異動を伴う株式の取得に関するお知らせ |