2024 |
03/27 | 3,595 | 3,620 | 3,580 | 3,595 | +0.98% | 157,000 | 1956億95万 | +3.33% |
03/26 | 3,560 | 3,570 | 3,525 | 3,560 | +0.28% | 80,900 | 1936億9663万 | +2.65% |
03/25 | 3,610 | 3,610 | 3,535 | 3,550 | -1.66% | 118,500 | 1931億5254万 | +2.72% |
03/22 | 3,600 | 3,615 | 3,555 | 3,610 | +0.28% | 69,300 | 1964億1709万 | +4.82% |
03/21 | 3,670 | 3,685 | 3,590 | 3,600 | -1.77% | 99,700 | 1958億7300万 | +4.93% |
03/19 | 3,650 | 3,690 | 3,620 | 3,665 | +0.69% | 75,000 | 1994億960万 | +7.16% |
03/18 | 3,630 | 3,675 | 3,605 | 3,640 | +0.83% | 86,600 | 1980億4937万 | +6.9% |
03/15 | 3,545 | 3,620 | 3,540 | 3,610 | +1.69% | 83,700 | 1964億1709万 | +6.52% |
03/14 | 3,485 | 3,585 | 3,480 | 3,550 | +2.6% | 105,300 | 1931億5254万 | +5.19% |
03/13 | 3,460 | 3,475 | 3,425 | 3,460 | +0.29% | 61,800 | 1882億5572万 | +2.79% |
03/12 | 3,440 | 3,455 | 3,385 | 3,450 | +0.58% | 51,100 | 1877億1162万 | +2.65% |
03/11 | 3,420 | 3,435 | 3,390 | 3,430 | 0% | 59,600 | 1866億2344万 | +2.21% |
03/08 | 3,370 | 3,435 | 3,360 | 3,430 | +1.18% | 84,900 | 1866億2344万 | +2.33% |
03/07 | 3,360 | 3,400 | 3,340 | 3,390 | +0.89% | 58,000 | 1844億4707万 | +1.28% |
03/06 | 3,330 | 3,390 | 3,330 | 3,360 | +0.6% | 58,200 | 1828億1480万 | +0.51% |
03/05 | 3,350 | 3,370 | 3,305 | 3,340 | -0.6% | 58,200 | 1817億2662万 | +0.03% |
03/04 | 3,470 | 3,470 | 3,360 | 3,360 | -3.86% | 105,500 | 1828億1480万 | +0.66% |
03/01 | 3,520 | 3,520 | 3,455 | 3,495 | +0.14% | 85,300 | 1901億6004万 | +4.77% |
02/29 | 3,480 | 3,515 | 3,465 | 3,490 | +0.14% | 87,200 | 1898億8799万 | +4.87% |
02/28 | 3,480 | 3,495 | 3,445 | 3,485 | +1.16% | 94,100 | 1896億1595万 | +5% |
02/28 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 274,266株(0.5%)再IN |
02/27 | 3,420 | 3,505 | 3,415 | 3,445 | +1.17% | 93,100 | 1874億3958万 | +4.08% |
02/26 | 3,415 | 3,435 | 3,385 | 3,405 | +0.29% | 66,300 | 1852億6321万 | +3.12% |
02/22 | 3,370 | 3,400 | 3,335 | 3,395 | +1.34% | 62,700 | 1847億1912万 | +2.94% |
02/21 | 3,320 | 3,370 | 3,315 | 3,350 | +0.9% | 64,500 | 1822億7071万 | +1.73% |
02/20 | 3,305 | 3,335 | 3,290 | 3,320 | +0.45% | 59,100 | 1806億3843万 | +0.94% |
02/19 | 3,245 | 3,305 | 3,245 | 3,305 | +1.23% | 36,000 | 1798億2230万 | +0.52% |
02/16 | 3,270 | 3,285 | 3,245 | 3,265 | +0.62% | 56,000 | 1776億4593万 | -0.61% |
02/15 | 3,315 | 3,315 | 3,235 | 3,245 | -1.52% | 46,600 | 1765億5775万 | -1.22% |
02/14 | 3,345 | 3,355 | 3,275 | 3,295 | -1.05% | 58,500 | 1792億7820万 | +0.37% |
02/13 | 3,285 | 3,340 | 3,285 | 3,330 | +1.52% | 64,300 | 1811億8252万 | +1.52% |
02/09 | 3,245 | 3,300 | 3,240 | 3,280 | +0.92% | 64,800 | 1784億6207万 | +0.15% |
02/08 | 3,255 | 3,270 | 3,165 | 3,250 | -0.31% | 92,000 | 1768億2979万 | -0.7% |
02/07 | 3,315 | 3,325 | 3,255 | 3,260 | -1.95% | 62,300 | 1773億7388万 | -0.21% |
02/06 | 3,350 | 3,375 | 3,325 | 3,325 | -0.15% | 60,700 | 1809億1048万 | +1.96% |
02/05 | 3,320 | 3,350 | 3,320 | 3,330 | +0.3% | 62,800 | 1811億8252万 | +2.4% |
02/02 | 3,350 | 3,350 | 3,300 | 3,320 | -0.6% | 93,500 | 1806億3843万 | +2.44% |
02/01 | 3,320 | 3,380 | 3,315 | 3,340 | +1.06% | 97,200 | 1817億2662万 | +3.37% |
01/31 | 3,270 | 3,310 | 3,260 | 3,305 | +1.07% | 95,300 | 1798億2230万 | +2.61% |
01/30 | 3,280 | 3,290 | 3,255 | 3,270 | -0.3% | 100,600 | 1779億1797万 | +1.81% |
01/29 | 3,305 | 3,315 | 3,280 | 3,280 | -0.76% | 114,400 | 1784億6207万 | +2.31% |
01/26 | 3,330 | 3,345 | 3,305 | 3,305 | -0.45% | 139,400 | 1798億2230万 | +3.31% |
01/25 | 3,265 | 3,335 | 3,260 | 3,320 | +1.22% | 120,600 | 1806億3843万 | +4.01% |
01/24 | 3,270 | 3,315 | 3,250 | 3,280 | +0.46% | 160,500 | 1784億6207万 | +2.95% |
01/23 | (IR情報)15:00 2024年3月期第3四半期決算説明資料 |
01/23 | (IR情報)15:00 2024年3月期第3四半期決算補足資料 |
01/23 | (IR情報)15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
01/23 | 3,265 | 3,295 | 3,250 | 3,265 | -0.31% | 155,300 | 1776億4593万 | +2.58% |
01/22 | 3,245 | 3,285 | 3,245 | 3,275 | +1.08% | 57,100 | 1781億9002万 | +3.02% |
01/19 | 3,300 | 3,310 | 3,235 | 3,240 | -1.82% | 81,000 | 1762億8570万 | +2.05% |
01/18 | 3,255 | 3,315 | 3,255 | 3,300 | +0.92% | 83,600 | 1795億5025万 | +4.04% |
01/17 | 3,270 | 3,325 | 3,270 | 3,270 | +0.31% | 71,300 | 1779億1797万 | +3.32% |
01/16 | 3,295 | 3,300 | 3,255 | 3,260 | -0.61% | 43,600 | 1773億7388万 | +3.13% |
01/15 | 3,240 | 3,290 | 3,230 | 3,280 | +1.08% | 51,400 | 1784億6207万 | +3.93% |
01/12 | 3,240 | 3,275 | 3,215 | 3,245 | 0% | 58,600 | 1765億5775万 | +3.08% |
01/11 | 3,235 | 3,265 | 3,225 | 3,245 | +1.25% | 69,500 | 1765億5775万 | +3.28% |
01/10 | 3,215 | 3,225 | 3,205 | 3,205 | -0.47% | 52,900 | 1743億8138万 | +2.17% |
01/09 | 3,205 | 3,245 | 3,205 | 3,220 | +0.63% | 77,000 | 1751億9752万 | +2.71% |
01/05 | 3,250 | 3,255 | 3,185 | 3,200 | -1.23% | 78,800 | 1741億933万 | +2.07% |
01/04 | 3,200 | 3,250 | 3,180 | 3,240 | +4.85% | 157,400 | 1762億8570万 | +3.25% |
2023 |
12/29 | 3,120 | 3,120 | 3,080 | 3,090 | -0.64% | 41,200 | 1681億2432万 | -1.47% |
12/28 | 3,115 | 3,120 | 3,085 | 3,110 | -0.16% | 30,500 | 1692億1251万 | -0.92% |
12/27 | 3,080 | 3,120 | 3,070 | 3,115 | +1.96% | 57,200 | 1694億8455万 | -0.86% |
12/26 | 3,050 | 3,070 | 3,040 | 3,055 | +0.16% | 52,800 | 1662億2000万 | -2.89% |
12/25 | 3,105 | 3,110 | 3,045 | 3,050 | -1.61% | 46,400 | 1659億4796万 | -3.24% |
12/22 | 3,100 | 3,115 | 3,090 | 3,100 | +0.32% | 71,600 | 1686億6842万 | -1.87% |
12/21 | 3,090 | 3,100 | 3,060 | 3,090 | -0.32% | 56,700 | 1681億2432万 | -2.22% |
12/20 | 3,130 | 3,145 | 3,100 | 3,100 | -0.8% | 81,600 | 1686億6842万 | -1.99% |
12/19 | 3,125 | 3,135 | 3,115 | 3,125 | -0.16% | 47,300 | 1700億2865万 | -1.23% |
12/18 | 3,160 | 3,165 | 3,120 | 3,130 | -1.11% | 78,300 | 1703億69万 | -1.04% |
12/15 | 3,170 | 3,180 | 3,145 | 3,165 | -0.78% | 129,500 | 1722億501万 | 0% |
12/14 | 3,170 | 3,195 | 3,165 | 3,190 | +0.63% | 57,800 | 1735億6524万 | +0.82% |
12/13 | 3,180 | 3,190 | 3,165 | 3,170 | 0% | 59,500 | 1724億7706万 | +0.25% |
12/12 | 3,200 | 3,200 | 3,160 | 3,170 | +0.16% | 70,100 | 1724億7706万 | +0.28% |
12/11 | 3,125 | 3,170 | 3,100 | 3,165 | +1.28% | 86,000 | 1722億501万 | +0.09% |
12/08 | 3,140 | 3,195 | 3,120 | 3,125 | -1.42% | 152,200 | 1700億2865万 | -1.14% |
12/07 | 3,115 | 3,185 | 3,115 | 3,170 | +0.63% | 103,800 | 1724億7706万 | +0.19% |
12/06 | 3,070 | 3,160 | 3,070 | 3,150 | +2.61% | 76,700 | 1713億8887万 | -0.38% |
12/05 | 3,090 | 3,110 | 3,070 | 3,070 | -1.13% | 89,500 | 1670億3614万 | -2.79% |
12/04 | (5%ルール)米利(29.3%)捧ミヨエ(0.17%) |
12/04 | 3,090 | 3,145 | 3,070 | 3,105 | -0.48% | 143,900 | 1689億4046万 | -1.65% |
12/01 | 3,140 | 3,175 | 3,120 | 3,120 | -1.11% | 131,100 | 1697億5660万 | -1.02% |
12/01 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 268,629株(0.49%)-0.09%義務消失 |
11/30 | 3,175 | 3,190 | 3,135 | 3,155 | -2.02% | 203,400 | 1716億6092万 | +0.29% |
11/29 | 3,235 | 3,270 | 3,220 | 3,220 | -1.23% | 122,500 | 1751億9752万 | +2.48% |
11/28 | 3,215 | 3,270 | 3,200 | 3,260 | +1.72% | 137,700 | 1773億7388万 | +3.92% |
11/27 | 3,185 | 3,215 | 3,170 | 3,205 | +1.1% | 109,000 | 1743億8138万 | +2.4% |
11/24 | 3,190 | 3,220 | 3,165 | 3,170 | -0.47% | 95,700 | 1724億7706万 | +1.41% |
11/24 | (空売り報告)モルガン・スタンレーMUFG証券 269,144株(0.49%)-0.01%義務消失 |
11/24 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 320,329株(0.58%)-0.02% |
11/22 | 3,180 | 3,220 | 3,160 | 3,185 | -0.31% | 105,800 | 1732億9320万 | +2.08% |
11/21 | 3,175 | 3,220 | 3,175 | 3,195 | -0.62% | 106,500 | 1738億3729万 | +2.6% |
11/20 | 3,220 | 3,260 | 3,200 | 3,215 | 0% | 86,400 | 1749億2547万 | +3.48% |
11/17 | 3,155 | 3,220 | 3,145 | 3,215 | +2.23% | 74,300 | 1749億2547万 | +3.74% |
11/16 | 3,145 | 3,190 | 3,135 | 3,145 | -0.63% | 79,400 | 1711億1683万 | +1.62% |
11/15 | 3,120 | 3,175 | 3,110 | 3,165 | +1.93% | 78,400 | 1722億501万 | +2.26% |
11/15 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 326,623株(0.6%)+0.01% |
11/14 | 3,105 | 3,125 | 3,090 | 3,105 | -0.16% | 65,300 | 1689億4046万 | +0.32% |
11/13 | 3,175 | 3,175 | 3,110 | 3,110 | -2.05% | 73,800 | 1692億1251万 | +0.48% |
11/10 | 3,150 | 3,180 | 3,125 | 3,175 | +0.63% | 52,000 | 1727億4910万 | +2.58% |
11/09 | 3,150 | 3,175 | 3,105 | 3,155 | +0.8% | 63,100 | 1716億6092万 | +2.07% |
11/08 | 3,125 | 3,155 | 3,115 | 3,130 | -0.63% | 88,100 | 1703億69万 | +1.33% |
11/07 | 3,140 | 3,190 | 3,130 | 3,150 | -1.25% | 75,100 | 1713億8887万 | +1.97% |
11/06 | 3,200 | 3,215 | 3,175 | 3,190 | +1.43% | 101,900 | 1735億6524万 | +3.27% |
11/02 | 3,200 | 3,210 | 3,140 | 3,145 | -1.26% | 81,300 | 1711億1683万 | +1.88% |
11/01 | 3,150 | 3,195 | 3,120 | 3,185 | +1.76% | 105,400 | 1732億9320万 | +3.04% |
10/31 | 3,065 | 3,140 | 3,045 | 3,130 | +2.96% | 121,900 | 1703億69万 | +1.26% |
10/31 | (空売り報告)モルガン・スタンレーMUFG証券 274,009株(0.5%)新規 |
10/30 | 3,055 | 3,070 | 3,005 | 3,040 | -0.49% | 90,600 | 1654億387万 | -1.71% |
10/27 | 3,015 | 3,070 | 3,005 | 3,055 | +2.21% | 107,800 | 1662億2000万 | -1.42% |
10/25 | (IR情報)10:30 2024年3月期第2四半期決算説明会資料 |
10/24 | (IR情報)15:00 通期業績予想の修正に関するお知らせ |
10/24 | (IR情報)15:00 剰余金の配当に関するお知らせ |
10/24 | (IR情報)15:00 2024年3月期第2四半期決算補足資料 |
10/24 | (IR情報)15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |