2024 |
03/27 | 3,265 | 3,310 | 3,260 | 3,265 | +0.46% | 352,900 | 1825億5962万 | +2.32% |
03/26 | 3,220 | 3,255 | 3,215 | 3,250 | +0.93% | 147,200 | 1817億2091万 | +1.94% |
03/25 | 3,245 | 3,245 | 3,220 | 3,220 | -1.08% | 145,300 | 1800億4348万 | +1.13% |
03/22 | 3,260 | 3,265 | 3,235 | 3,255 | +0.31% | 237,700 | 1820億48万 | +2.39% |
03/21 | 3,240 | 3,260 | 3,230 | 3,245 | +1.09% | 241,100 | 1814億4134万 | +2.27% |
03/19 | 3,180 | 3,210 | 3,175 | 3,210 | +1.1% | 194,300 | 1794億8434万 | +1.29% |
03/18 | 3,195 | 3,195 | 3,170 | 3,175 | +0.16% | 167,200 | 1775億2735万 | +0.35% |
03/15 | 3,150 | 3,185 | 3,140 | 3,170 | +0.79% | 241,500 | 1772億4778万 | +0.22% |
03/14 | 3,120 | 3,145 | 3,105 | 3,145 | +0.96% | 176,200 | 1758億4992万 | -0.54% |
03/13 | 3,150 | 3,160 | 3,110 | 3,115 | -0.48% | 180,900 | 1741億7250万 | -1.52% |
03/12 | 3,120 | 3,135 | 3,070 | 3,130 | +0.16% | 362,900 | 1750億1121万 | -1.11% |
03/11 | 3,165 | 3,175 | 3,100 | 3,125 | -2.19% | 280,100 | 1747億3164万 | -1.26% |
03/08 | 3,165 | 3,205 | 3,150 | 3,195 | +1.11% | 252,900 | 1786億4563万 | +0.88% |
03/07 | 3,200 | 3,205 | 3,155 | 3,160 | -0.78% | 209,200 | 1766億8864万 | -0.25% |
03/06 | 3,185 | 3,210 | 3,170 | 3,185 | -0.16% | 185,400 | 1780億8649万 | +0.44% |
03/05 | 3,165 | 3,200 | 3,140 | 3,190 | +0.63% | 275,700 | 1783億6606万 | +0.6% |
03/04 | 3,210 | 3,215 | 3,160 | 3,170 | -1.55% | 233,800 | 1772億4778万 | +0.03% |
03/01 | 3,210 | 3,230 | 3,200 | 3,220 | +0.78% | 174,200 | 1800億4348万 | +1.64% |
02/29 | 3,235 | 3,240 | 3,185 | 3,195 | -0.78% | 291,400 | 1786億4563万 | +0.98% |
02/28 | 3,240 | 3,245 | 3,205 | 3,220 | -1.08% | 203,600 | 1800億4348万 | +1.9% |
02/27 | 3,220 | 3,305 | 3,205 | 3,255 | +1.72% | 663,900 | 1820億48万 | +3.2% |
02/26 | 3,185 | 3,235 | 3,185 | 3,200 | +1.11% | 449,200 | 1789億2520万 | +1.62% |
02/22 | 3,185 | 3,185 | 3,160 | 3,165 | 0% | 235,300 | 1769億6821万 | +0.64% |
02/21 | (5%ルール)住友化学(10%) |
02/21 | 3,160 | 3,180 | 3,145 | 3,165 | +0.16% | 240,700 | 1769億6821万 | +0.7% |
02/20 | 3,200 | 3,200 | 3,150 | 3,160 | -0.78% | 252,800 | 1766億8864万 | +0.6% |
02/19 | 3,170 | 3,195 | 3,155 | 3,185 | +1.27% | 368,300 | 1780億8649万 | +1.43% |
02/16 | 3,140 | 3,170 | 3,125 | 3,145 | +1.62% | 569,300 | 1758億4992万 | +0.38% |
02/16 | (空売り報告)野村證券 27,581株(0.04%)-2.21%義務消失 |
02/15 | 3,105 | 3,120 | 3,070 | 3,095 | -0.64% | 392,000 | 1730億5422万 | -1.12% |
02/14 | 3,140 | 3,140 | 3,090 | 3,115 | -0.32% | 310,000 | 1741億7250万 | -0.45% |
02/13 | 3,115 | 3,140 | 3,085 | 3,125 | +0.97% | 414,400 | 1747億3164万 | -0.06% |
02/09 | 3,135 | 3,155 | 3,090 | 3,095 | -1.59% | 515,200 | 1730億5422万 | -1.18% |
02/08 | 3,140 | 3,150 | 3,105 | 3,145 | -0.47% | 475,200 | 1758億4992万 | +0.29% |
02/07 | (IR情報)14:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
02/07 | 3,165 | 3,200 | 3,125 | 3,160 | -0.16% | 595,900 | 1766億8864万 | +0.77% |
02/06 | 3,150 | 3,180 | 3,150 | 3,165 | +0.48% | 359,200 | 1769億6821万 | +0.92% |
02/05 | 3,150 | 3,165 | 3,135 | 3,150 | +0.48% | 469,800 | 1761億2950万 | +0.48% |
02/02 | 3,195 | 3,195 | 3,135 | 3,135 | -1.57% | 504,600 | 1752億9078万 | +0.03% |
02/01 | 3,210 | 3,220 | 3,180 | 3,185 | -1.24% | 454,600 | 1780億8649万 | +1.69% |
01/31 | 3,210 | 3,225 | 3,190 | 3,225 | +0.16% | 328,700 | 1803億2305万 | +3.07% |
01/30 | 3,200 | 3,235 | 3,185 | 3,220 | +1.1% | 768,500 | 1800億4348万 | +3.11% |
01/29 | 3,155 | 3,185 | 3,150 | 3,185 | +1.43% | 685,300 | 1780億8649万 | +2.18% |
01/26 | 3,165 | 3,170 | 3,125 | 3,140 | -0.63% | 517,000 | 1755億7035万 | +0.83% |
01/26 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 250,905株(0.44%)-0.15%義務消失 |
01/25 | 3,115 | 3,160 | 3,100 | 3,160 | +1.77% | 873,500 | 1766億8864万 | +1.61% |
01/24 | 3,115 | 3,115 | 3,085 | 3,105 | +0.49% | 720,600 | 1736億1336万 | -0.1% |
01/23 | 3,105 | 3,135 | 3,075 | 3,090 | 0% | 1,276,300 | 1727億7465万 | -0.58% |
01/22 | (5%ルール)みずほ銀行(2.26%)アセットマネジメントOne(2.13%)みずほ信託銀行(0.48%) |
01/22 | 3,090 | 3,095 | 3,060 | 3,090 | -0.64% | 3,773,600 | 1727億7465万 | -0.64% |
01/19 | 3,125 | 3,135 | 3,095 | 3,110 | -0.32% | 412,500 | 1738億9293万 | -0.1% |
01/19 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 330,105株(0.59%)-0.03% |
01/18 | (5%ルール)住友化学(11.92%) |
01/18 | 3,115 | 3,135 | 3,095 | 3,120 | +0.32% | 349,500 | 1744億5207万 | +0.13% |
01/17 | 3,105 | 3,170 | 3,105 | 3,110 | +0.16% | 775,900 | 1738億9293万 | -0.19% |
01/16 | 3,155 | 3,160 | 3,085 | 3,105 | -0.96% | 2,186,900 | 1736億1336万 | -0.48% |
01/15 | (IR情報)17:40 売出価格等の決定に関するお知らせ |
01/15 | 3,010 | 3,135 | 3,010 | 3,135 | +4.15% | 3,031,600 | 1752億9078万 | +0.35% |
01/15 | (空売り報告)野村證券 1,262,486株(2.25%)新規 |
01/15 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 346,905株(0.62%)+0.03% |
01/12 | 3,060 | 3,080 | 3,010 | 3,010 | -1.95% | 1,282,600 | 1683億152万 | -3.65% |
01/12 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 333,305株(0.59%)新規 |
01/11 | 3,080 | 3,100 | 3,070 | 3,070 | 0% | 758,000 | 1716億5636万 | -1.92% |
01/10 | 3,055 | 3,090 | 3,055 | 3,070 | +0.33% | 937,900 | 1716億5636万 | -2.04% |
01/09 | 3,045 | 3,120 | 3,045 | 3,060 | -5.99% | 2,491,100 | 1710億9722万 | -2.49% |
01/05 | (IR情報)16:00 株式の売出し及びその他の関係会社の異動に関するお知らせ |
01/05 | 3,220 | 3,255 | 3,210 | 3,255 | +1.4% | 74,900 | 1820億48万 | +3.6% |
01/04 | 3,150 | 3,225 | 3,115 | 3,210 | +2.23% | 108,000 | 1794億8434万 | +2.26% |
2023 |
12/29 | 3,160 | 3,170 | 3,130 | 3,140 | -0.16% | 82,300 | 1755億7035万 | +0.1% |
12/28 | 3,135 | 3,150 | 3,135 | 3,145 | 0% | 43,700 | 1758億4992万 | +0.26% |
12/27 | 3,125 | 3,150 | 3,120 | 3,145 | +0.8% | 75,800 | 1758億4992万 | +0.22% |
12/26 | 3,095 | 3,120 | 3,090 | 3,120 | +0.81% | 54,600 | 1744億5207万 | -0.51% |
12/25 | 3,135 | 3,135 | 3,080 | 3,095 | -0.16% | 68,900 | 1730億5422万 | -1.31% |
12/22 | 3,085 | 3,100 | 3,075 | 3,100 | +0.81% | 60,700 | 1733億3379万 | -1.27% |
12/21 | 3,085 | 3,095 | 3,070 | 3,075 | -0.32% | 71,300 | 1719億3594万 | -2.16% |
12/20 | 3,100 | 3,135 | 3,085 | 3,085 | -0.32% | 81,000 | 1724億9508万 | -1.97% |
12/19 | 3,080 | 3,095 | 3,055 | 3,095 | +1.48% | 102,500 | 1730億5422万 | -1.75% |
12/18 | 3,080 | 3,085 | 3,035 | 3,050 | -1.61% | 116,000 | 1705億3808万 | -3.3% |
12/15 | 3,110 | 3,120 | 3,090 | 3,100 | -0.32% | 162,200 | 1733億3379万 | -1.9% |
12/14 | 3,130 | 3,135 | 3,100 | 3,110 | -1.27% | 95,800 | 1738億9293万 | -1.68% |
12/13 | 3,170 | 3,170 | 3,135 | 3,150 | -0.63% | 96,300 | 1761億2950万 | -0.44% |
12/12 | 3,200 | 3,200 | 3,160 | 3,170 | -0.16% | 62,600 | 1772億4778万 | +0.16% |
12/11 | 3,180 | 3,180 | 3,145 | 3,175 | +1.44% | 64,300 | 1775億2735万 | +0.28% |
12/08 | 3,210 | 3,215 | 3,115 | 3,130 | -2.03% | 170,300 | 1750億1121万 | -1.11% |
12/07 | 3,195 | 3,205 | 3,180 | 3,195 | -0.31% | 87,200 | 1786億4563万 | +0.92% |
12/06 | 3,160 | 3,210 | 3,160 | 3,205 | +2.07% | 98,600 | 1792億477万 | +1.33% |
12/05 | 3,150 | 3,170 | 3,140 | 3,140 | -0.79% | 92,600 | 1755億7035万 | -0.6% |
12/04 | 3,150 | 3,175 | 3,125 | 3,165 | -0.16% | 60,900 | 1769億6821万 | +0.25% |
12/01 | 3,175 | 3,185 | 3,155 | 3,170 | +0.16% | 81,400 | 1772億4778万 | +0.6% |
11/30 | 3,145 | 3,170 | 3,115 | 3,165 | +0.32% | 180,300 | 1769億6821万 | +0.6% |
11/29 | 3,180 | 3,180 | 3,155 | 3,155 | -0.94% | 54,900 | 1764億907万 | +0.45% |
11/28 | 3,175 | 3,195 | 3,155 | 3,185 | +1.11% | 86,200 | 1780億8649万 | +1.59% |
11/27 | 3,155 | 3,170 | 3,140 | 3,150 | -0.16% | 63,900 | 1761億2950万 | +0.61% |
11/24 | 3,180 | 3,180 | 3,145 | 3,155 | 0% | 72,900 | 1764億907万 | +0.9% |
11/22 | 3,100 | 3,160 | 3,100 | 3,155 | +1.77% | 70,000 | 1764億907万 | +0.99% |
11/21 | 3,125 | 3,125 | 3,090 | 3,100 | -0.8% | 94,900 | 1733億3379万 | -0.67% |
11/20 | 3,200 | 3,210 | 3,125 | 3,125 | -2.34% | 100,100 | 1747億3164万 | +0.16% |
11/17 | 3,150 | 3,200 | 3,150 | 3,200 | +1.27% | 73,700 | 1789億2520万 | +2.66% |
11/16 | 3,185 | 3,195 | 3,155 | 3,160 | -0.78% | 47,800 | 1766億8864万 | +1.51% |
11/15 | 3,190 | 3,190 | 3,165 | 3,185 | +0.63% | 54,800 | 1780億8649万 | +2.41% |
11/14 | 3,200 | 3,215 | 3,165 | 3,165 | -1.09% | 76,300 | 1769億6821万 | +1.83% |
11/13 | 3,210 | 3,220 | 3,180 | 3,200 | 0% | 74,300 | 1789億2520万 | +3.13% |
11/10 | 3,160 | 3,205 | 3,125 | 3,200 | +1.11% | 76,900 | 1789億2520万 | +3.36% |
11/09 | 3,115 | 3,175 | 3,095 | 3,165 | +1.28% | 98,100 | 1769億6821万 | +2.56% |
11/08 | 3,200 | 3,205 | 3,090 | 3,125 | -2.19% | 178,900 | 1747億3164万 | +1.43% |
11/07 | (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) |
11/07 | 3,195 | 3,225 | 3,165 | 3,195 | +0.63% | 207,500 | 1786億4563万 | +3.7% |
11/06 | 3,190 | 3,200 | 3,165 | 3,175 | +0.79% | 104,100 | 1775億2735万 | +3.12% |
11/02 | 3,200 | 3,200 | 3,135 | 3,150 | -0.47% | 80,400 | 1761億2950万 | +2.31% |
11/01 | 3,160 | 3,195 | 3,150 | 3,165 | +1.12% | 135,900 | 1769億6821万 | +2.66% |
10/31 | 3,110 | 3,130 | 3,075 | 3,130 | +1.13% | 134,400 | 1750億1121万 | +1.46% |
10/30 | 3,110 | 3,110 | 3,060 | 3,095 | +0.32% | 143,600 | 1730億5422万 | +0.19% |
10/27 | 3,045 | 3,090 | 3,040 | 3,085 | +2.15% | 111,000 | 1724億9508万 | -0.29% |