2022 |
02/16 | 2,802 | 2,805 | 2,801 | 2,802 | +0.04% | 85,900 | 985億4928万 | +49.68% |
02/15 | 2,802 | 2,803 | 2,800 | 2,801 | 0% | 199,500 | 985億1411万 | +53.99% |
02/14 | 2,803 | 2,805 | 2,800 | 2,801 | -0.25% | 453,200 | 985億1411万 | +58.7% |
02/10 | 2,815 | 2,815 | 2,804 | 2,808 | -0.43% | 441,600 | 987億6031万 | +64.21% |
02/09 | 2,821 | 2,837 | 2,816 | 2,820 | +12.53% | 641,800 | 991億8236万 | +70.6% |
02/08 | 2,506 | 2,506 | 2,506 | 2,506 | +24.93% | 2,500 | 881億3865万 | +57.12% |
02/07 | 2,006 | 2,006 | 2,006 | 2,006 | +24.91% | 1,700 | 705億5312万 | +29.5% |
02/07 | (5%ルール)山口真史(2.9%)名古屋友豊(8.45%) |
02/04 | (IR情報)16:00 2022年3月期第3四半期決算短信〔日本基準〕(連結) |
02/04 | (IR情報)16:00 2022年3月期配当予想の修正(無配)に関するお知らせ |
02/04 | (IR情報)16:00 MBOの実施及び応募の推奨に関するお知らせ |
02/04 | (IR情報)16:00 株式会社日の出による株式会社ATグループ(証券コード8293)に対する公開買付けの開始に関するお知らせ |
02/04 | 1,605 | 1,612 | 1,605 | 1,606 | +0.06% | 24,000 | 564億8470万 | +5.52% |
02/03 | 1,591 | 1,605 | 1,590 | 1,605 | +0.5% | 11,100 | 564億4953万 | +6.22% |
02/02 | 1,595 | 1,599 | 1,592 | 1,597 | +0.19% | 6,100 | 561億6816万 | +6.54% |
02/01 | 1,575 | 1,594 | 1,573 | 1,594 | +1.4% | 11,300 | 560億6265万 | +7.05% |
01/31 | 1,563 | 1,586 | 1,563 | 1,572 | -1.01% | 3,900 | 552億8889万 | +6.36% |
01/28 | 1,584 | 1,588 | 1,559 | 1,588 | +0.32% | 8,600 | 558億5162万 | +8.17% |
01/27 | 1,570 | 1,584 | 1,565 | 1,583 | 0% | 32,700 | 556億7577万 | +8.57% |
01/26 | 1,570 | 1,585 | 1,560 | 1,583 | +1.15% | 7,600 | 556億7577万 | +9.25% |
01/25 | 1,550 | 1,565 | 1,545 | 1,565 | +0.06% | 9,900 | 550億4269万 | +8.68% |
01/24 | 1,570 | 1,570 | 1,540 | 1,564 | -0.51% | 5,300 | 550億752万 | +9.29% |
01/21 | 1,570 | 1,575 | 1,539 | 1,572 | -0.19% | 12,500 | 552億8889万 | +10.39% |
01/20 | 1,542 | 1,583 | 1,542 | 1,575 | +1.09% | 8,100 | 553億9440万 | +11.31% |
01/19 | 1,550 | 1,568 | 1,530 | 1,558 | +0.52% | 16,500 | 547億9649万 | +10.73% |
01/18 | 1,584 | 1,600 | 1,538 | 1,550 | -2.15% | 55,500 | 545億1512万 | +10.79% |
01/17 | 1,560 | 1,620 | 1,560 | 1,584 | +4.21% | 29,200 | 557億1094万 | +13.79% |
01/14 | 1,516 | 1,529 | 1,516 | 1,520 | -0.52% | 22,300 | 534億5999万 | +9.91% |
01/13 | 1,520 | 1,536 | 1,520 | 1,528 | +0.99% | 19,800 | 537億4136万 | +11.05% |
01/12 | 1,489 | 1,520 | 1,489 | 1,513 | +2.02% | 33,500 | 532億1380万 | +10.52% |
01/11 | 1,450 | 1,483 | 1,450 | 1,483 | +2.28% | 22,200 | 521億5866万 | +8.88% |
01/07 | 1,422 | 1,450 | 1,421 | 1,450 | +2.18% | 38,000 | 509億9802万 | +7.01% |
01/06 | 1,390 | 1,430 | 1,375 | 1,419 | +1.94% | 77,500 | 499億772万 | +4.96% |
01/05 | 1,374 | 1,392 | 1,360 | 1,392 | +1.31% | 19,800 | 489億5810万 | +3.26% |
01/04 | 1,333 | 1,374 | 1,333 | 1,374 | +3.08% | 38,400 | 483億2502万 | +2.08% |
2021 |
12/30 | 1,341 | 1,342 | 1,329 | 1,333 | +0.23% | 3,400 | 468億8301万 | -0.89% |
12/29 | 1,334 | 1,338 | 1,330 | 1,330 | -0.23% | 4,600 | 467億7749万 | -1.12% |
12/28 | 1,325 | 1,333 | 1,324 | 1,333 | +0.68% | 7,100 | 468億8301万 | -0.97% |
12/27 | 1,322 | 1,328 | 1,322 | 1,324 | -0.23% | 7,100 | 465億6647万 | -1.71% |
12/24 | 1,330 | 1,338 | 1,322 | 1,327 | -0.23% | 7,600 | 466億7198万 | -1.56% |
12/23 | 1,323 | 1,331 | 1,323 | 1,330 | +0.08% | 16,500 | 467億7749万 | -1.48% |
12/22 | 1,331 | 1,336 | 1,329 | 1,329 | -1.04% | 15,100 | 467億4232万 | -1.7% |
12/21 | 1,339 | 1,343 | 1,336 | 1,343 | -0.52% | 5,300 | 472億3472万 | -0.89% |
12/20 | 1,342 | 1,356 | 1,340 | 1,350 | +0.6% | 17,300 | 474億8091万 | -0.44% |
12/17 | 1,351 | 1,351 | 1,341 | 1,342 | -1.61% | 16,900 | 471億9955万 | -1.18% |
12/16 | 1,371 | 1,371 | 1,351 | 1,364 | -0.07% | 4,200 | 479億7331万 | +0.37% |
12/15 | 1,371 | 1,375 | 1,365 | 1,365 | -0.29% | 5,100 | 480億848万 | +0.37% |
12/14 | 1,367 | 1,369 | 1,356 | 1,369 | -0.07% | 2,900 | 481億4916万 | +0.66% |
12/13 | 1,370 | 1,371 | 1,363 | 1,370 | +0.66% | 2,300 | 481億8433万 | +0.66% |
12/10 | 1,365 | 1,372 | 1,361 | 1,361 | -0.29% | 2,700 | 478億6780万 | 0% |
12/09 | 1,328 | 1,369 | 1,328 | 1,365 | +0.52% | 21,800 | 480億848万 | +0.22% |
12/08 | 1,355 | 1,358 | 1,351 | 1,358 | +0.3% | 1,600 | 477億6228万 | -0.37% |
12/07 | 1,336 | 1,354 | 1,336 | 1,354 | +1.42% | 3,300 | 476億2160万 | -0.66% |
12/06 | 1,341 | 1,341 | 1,329 | 1,335 | -0.52% | 2,500 | 469億5335万 | -2.05% |
12/03 | 1,325 | 1,342 | 1,322 | 1,342 | +1.28% | 28,600 | 471億9955万 | -1.61% |
12/02 | 1,359 | 1,359 | 1,325 | 1,325 | -2.65% | 6,400 | 466億164万 | -2.93% |
12/01 | 1,330 | 1,362 | 1,326 | 1,361 | +2.56% | 4,100 | 478億6780万 | -0.51% |
11/30 | 1,334 | 1,334 | 1,325 | 1,327 | -0.45% | 7,100 | 466億7198万 | -3.07% |
11/29 | 1,325 | 1,335 | 1,322 | 1,333 | -0.82% | 19,200 | 468億8301万 | -2.84% |
11/26 | 1,349 | 1,349 | 1,337 | 1,344 | -0.37% | 3,500 | 472億6989万 | -2.18% |
11/25 | 1,354 | 1,354 | 1,334 | 1,349 | +0.22% | 6,000 | 474億4574万 | -1.96% |
11/24 | 1,351 | 1,355 | 1,340 | 1,346 | -0.37% | 7,200 | 473億4023万 | -2.32% |
11/22 | 1,374 | 1,380 | 1,350 | 1,351 | -1.39% | 16,200 | 475億1608万 | -2.1% |
11/19 | 1,375 | 1,375 | 1,370 | 1,370 | -0.15% | 8,100 | 481億8433万 | -0.87% |
11/18 | 1,380 | 1,391 | 1,372 | 1,372 | -0.72% | 7,300 | 482億5468万 | -0.8% |
11/17 | 1,382 | 1,384 | 1,380 | 1,382 | -0.65% | 3,200 | 486億639万 | -0.14% |
11/16 | 1,382 | 1,391 | 1,380 | 1,391 | +0.65% | 8,200 | 489億2293万 | +0.51% |
11/15 | 1,384 | 1,391 | 1,382 | 1,382 | -0.86% | 6,000 | 486億639万 | -0.14% |
11/12 | 1,370 | 1,395 | 1,370 | 1,394 | +1.53% | 5,700 | 490億2844万 | +0.65% |
11/11 | (IR情報)16:00 2022年3月期第2四半期決算短信〔日本基準〕(連結) |
11/11 | 1,387 | 1,387 | 1,371 | 1,373 | -0.94% | 2,100 | 482億8985万 | -0.87% |
11/10 | 1,373 | 1,386 | 1,370 | 1,386 | +1.17% | 2,200 | 487億4707万 | 0% |
11/09 | 1,371 | 1,375 | 1,370 | 1,370 | -0.44% | 500 | 481億8433万 | -1.15% |
11/08 | 1,368 | 1,383 | 1,367 | 1,376 | +0.36% | 1,100 | 483億9536万 | -0.79% |
11/05 | 1,379 | 1,379 | 1,350 | 1,371 | -1.3% | 6,600 | 482億1951万 | -1.22% |
11/04 | 1,390 | 1,390 | 1,375 | 1,389 | +0.14% | 26,400 | 488億5258万 | -0.07% |
11/02 | 1,366 | 1,388 | 1,365 | 1,387 | +1.91% | 8,300 | 487億8224万 | -0.29% |
11/01 | 1,348 | 1,368 | 1,346 | 1,361 | +0.96% | 3,900 | 478億6780万 | -2.23% |
10/29 | 1,368 | 1,372 | 1,334 | 1,348 | -1.32% | 22,500 | 474億1057万 | -3.23% |
10/28 | 1,371 | 1,385 | 1,364 | 1,366 | -1.01% | 5,500 | 480億4365万 | -2.08% |
10/27 | 1,386 | 1,390 | 1,371 | 1,380 | -0.36% | 7,200 | 485億3605万 | -1.22% |
10/26 | 1,379 | 1,398 | 1,378 | 1,385 | -0.07% | 9,800 | 487億1190万 | -0.86% |
10/25 | 1,390 | 1,400 | 1,380 | 1,386 | -0.86% | 20,300 | 487億4707万 | -0.93% |
10/22 | 1,388 | 1,398 | 1,386 | 1,398 | +0.65% | 3,500 | 491億6912万 | -0.07% |
10/21 | 1,392 | 1,400 | 1,388 | 1,389 | -0.79% | 6,500 | 488億5258万 | -0.71% |
10/20 | 1,392 | 1,400 | 1,390 | 1,400 | +0.29% | 4,500 | 492億3947万 | 0% |
10/19 | 1,400 | 1,400 | 1,389 | 1,396 | -0.64% | 9,000 | 490億9878万 | -0.29% |
10/18 | 1,400 | 1,413 | 1,391 | 1,405 | +0.36% | 6,800 | 494億1532万 | +0.36% |
10/15 | 1,389 | 1,402 | 1,385 | 1,400 | +0.86% | 6,300 | 492億3947万 | 0% |
10/14 | 1,386 | 1,395 | 1,385 | 1,388 | +0.22% | 1,100 | 488億1741万 | -0.79% |
10/13 | 1,395 | 1,395 | 1,385 | 1,385 | -0.72% | 4,800 | 487億1190万 | -1% |
10/12 | 1,390 | 1,395 | 1,390 | 1,395 | +0.36% | 1,100 | 490億6361万 | -0.21% |
10/11 | 1,395 | 1,397 | 1,389 | 1,390 | -0.36% | 1,000 | 488億8776万 | -0.57% |
10/08 | 1,401 | 1,401 | 1,395 | 1,395 | -0.07% | 500 | 490億6361万 | -0.14% |
10/07 | 1,399 | 1,399 | 1,385 | 1,396 | -0.07% | 1,500 | 490億9878万 | 0% |
10/06 | 1,390 | 1,406 | 1,386 | 1,397 | -0.07% | 3,200 | 491億3395万 | +0.14% |
10/05 | 1,388 | 1,405 | 1,385 | 1,398 | -0.14% | 6,700 | 491億6912万 | +0.36% |
10/04 | 1,400 | 1,400 | 1,389 | 1,400 | 0% | 27,900 | 492億3947万 | +0.57% |
10/01 | 1,399 | 1,400 | 1,388 | 1,400 | -0.57% | 4,400 | 492億3947万 | +0.72% |
09/30 | 1,411 | 1,411 | 1,408 | 1,408 | -0.14% | 2,000 | 495億2083万 | +1.51% |
09/29 | 1,376 | 1,410 | 1,376 | 1,410 | -0.56% | 5,500 | 495億9118万 | +1.81% |
09/28 | 1,414 | 1,421 | 1,411 | 1,418 | +1.36% | 3,800 | 498億7255万 | +2.68% |
09/27 | 1,400 | 1,410 | 1,399 | 1,399 | -0.07% | 6,800 | 492億430万 | +1.67% |
09/24 | 1,404 | 1,410 | 1,399 | 1,400 | +0.29% | 5,000 | 492億3947万 | +2.12% |
09/22 | 1,420 | 1,420 | 1,395 | 1,396 | +0.07% | 5,900 | 490億9878万 | +2.05% |
09/21 | 1,422 | 1,422 | 1,382 | 1,395 | -1.9% | 16,700 | 490億6361万 | +2.27% |