2024 |
03/27 | 2,050 | 2,073 | 2,037 | 2,037 | +1.65% | 17,100 | 110億9024万 | +7.27% |
03/26 | 2,035 | 2,037 | 2,000 | 2,004 | -2% | 9,600 | 109億1057万 | +6.09% |
03/25 | 2,076 | 2,082 | 2,035 | 2,045 | -1.45% | 6,400 | 111億3379万 | +8.89% |
03/22 | 2,098 | 2,101 | 2,055 | 2,075 | -1.1% | 8,700 | 112億9713万 | +11.2% |
03/21 | 2,030 | 2,098 | 2,022 | 2,098 | +3.91% | 9,000 | 114億2235万 | +13.28% |
03/19 | 1,999 | 2,019 | 1,991 | 2,019 | +1% | 12,700 | 109億9224万 | +9.79% |
03/18 | 1,961 | 2,000 | 1,961 | 1,999 | +1.99% | 9,200 | 108億8335万 | +9.41% |
03/15 | 1,928 | 1,965 | 1,896 | 1,960 | +2.08% | 7,300 | 106億7102万 | +7.87% |
03/14 | 1,880 | 1,920 | 1,880 | 1,920 | +2.13% | 4,100 | 104億5324万 | +6.25% |
03/13 | 1,901 | 1,910 | 1,878 | 1,880 | -0.63% | 3,400 | 102億3547万 | +4.44% |
03/12 | 1,872 | 1,901 | 1,851 | 1,892 | +1.07% | 6,700 | 103億80万 | +5.46% |
03/11 | 1,884 | 1,919 | 1,855 | 1,872 | -2.5% | 6,900 | 101億9191万 | +4.7% |
03/08 | 1,897 | 1,933 | 1,876 | 1,920 | +3.17% | 12,400 | 104億5324万 | +7.74% |
03/07 | 1,850 | 1,878 | 1,850 | 1,861 | +1.31% | 7,600 | 101億3202万 | +4.85% |
03/06 | 1,827 | 1,845 | 1,827 | 1,837 | +0.49% | 4,100 | 100億136万 | +3.9% |
03/05 | 1,801 | 1,828 | 1,801 | 1,828 | +1.33% | 3,700 | 99億5236万 | +3.57% |
03/04 | 1,842 | 1,855 | 1,800 | 1,804 | -1.69% | 9,600 | 98億2169万 | +2.44% |
03/01 | 1,828 | 1,858 | 1,827 | 1,835 | +0.38% | 8,000 | 99億9047万 | +4.38% |
02/29 | 1,810 | 1,840 | 1,803 | 1,828 | +1.78% | 6,000 | 99億5236万 | +4.22% |
02/28 | 1,796 | 1,820 | 1,784 | 1,796 | +0.39% | 8,200 | 97億7814万 | +2.69% |
02/27 | 1,784 | 1,800 | 1,771 | 1,789 | +0.28% | 5,900 | 97億4003万 | +2.46% |
02/26 | 1,797 | 1,800 | 1,774 | 1,784 | -0.78% | 5,000 | 97億1280万 | +2.41% |
02/22 | 1,792 | 1,803 | 1,788 | 1,798 | +0.73% | 3,300 | 97億8903万 | +3.39% |
02/21 | 1,797 | 1,802 | 1,773 | 1,785 | -0.67% | 3,300 | 97億1825万 | +2.88% |
02/20 | 1,803 | 1,806 | 1,793 | 1,797 | +0.56% | 3,100 | 97億8358万 | +3.75% |
02/19 | 1,745 | 1,787 | 1,738 | 1,787 | +2% | 11,500 | 97億2914万 | +3.35% |
02/16 | 1,735 | 1,754 | 1,731 | 1,752 | +1.51% | 2,600 | 95億3858万 | +1.51% |
02/15 | 1,730 | 1,750 | 1,723 | 1,726 | -0.8% | 4,000 | 93億9703万 | +0.06% |
02/14 | 1,754 | 1,755 | 1,739 | 1,740 | -0.85% | 5,700 | 94億7325万 | +0.87% |
02/13 | 1,723 | 1,756 | 1,723 | 1,755 | +1.86% | 5,800 | 95億5492万 | +1.8% |
02/09 | 1,729 | 1,737 | 1,717 | 1,723 | -1.54% | 9,800 | 93億8070万 | 0% |
02/08 | 1,728 | 1,750 | 1,723 | 1,750 | +1.39% | 8,400 | 95億2770万 | +1.63% |
02/07 | 1,800 | 1,800 | 1,726 | 1,726 | -0.23% | 16,200 | 93億9703万 | +0.35% |
02/06 | (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) |
02/06 | 1,737 | 1,744 | 1,730 | 1,730 | -0.63% | 5,300 | 94億1881万 | +0.64% |
02/05 | 1,735 | 1,754 | 1,735 | 1,741 | +0.46% | 5,300 | 94億7870万 | +1.34% |
02/02 | 1,732 | 1,742 | 1,715 | 1,733 | +0.06% | 5,400 | 94億3514万 | +1.05% |
02/01 | 1,720 | 1,741 | 1,718 | 1,732 | -0.06% | 4,700 | 94億2970万 | +1.05% |
01/31 | 1,717 | 1,748 | 1,717 | 1,733 | +2.06% | 10,800 | 94億3514万 | +1.23% |
01/30 | 1,762 | 1,762 | 1,698 | 1,698 | -2.97% | 35,200 | 92億4459万 | -0.64% |
01/29 | 1,750 | 1,750 | 1,727 | 1,750 | +0.86% | 8,400 | 95億2770万 | +2.4% |
01/26 | 1,730 | 1,765 | 1,730 | 1,735 | +0.06% | 7,100 | 94億4603万 | +1.64% |
01/25 | 1,746 | 1,761 | 1,726 | 1,734 | +0.29% | 6,000 | 94億4058万 | +1.7% |
01/24 | 1,705 | 1,739 | 1,705 | 1,729 | +1.41% | 6,000 | 94億1336万 | +1.59% |
01/23 | 1,713 | 1,728 | 1,705 | 1,705 | -0.41% | 4,700 | 92億8270万 | +0.29% |
01/22 | 1,713 | 1,739 | 1,705 | 1,712 | +0.59% | 8,100 | 93億2081万 | +0.71% |
01/19 | 1,707 | 1,727 | 1,702 | 1,702 | -0.23% | 7,800 | 92億6636万 | +0.18% |
01/18 | 1,703 | 1,725 | 1,698 | 1,706 | +0.29% | 6,800 | 92億8814万 | +0.41% |
01/17 | 1,714 | 1,730 | 1,700 | 1,701 | -0.76% | 5,600 | 92億6092万 | +0.18% |
01/16 | 1,730 | 1,731 | 1,706 | 1,714 | -0.29% | 4,700 | 93億3170万 | +1% |
01/15 | 1,701 | 1,742 | 1,701 | 1,719 | +1.12% | 7,400 | 93億5892万 | +1.36% |
01/12 | 1,733 | 1,733 | 1,700 | 1,700 | -1.73% | 10,100 | 92億5548万 | +0.29% |
01/11 | 1,739 | 1,742 | 1,716 | 1,730 | +0.52% | 8,700 | 94億1881万 | +2.13% |
01/10 | 1,738 | 1,744 | 1,716 | 1,721 | -0.46% | 6,100 | 93億6981万 | +1.65% |
01/09 | 1,730 | 1,754 | 1,727 | 1,729 | +0.7% | 3,700 | 94億1336万 | +2.13% |
01/05 | 1,714 | 1,725 | 1,702 | 1,717 | +0.23% | 4,100 | 93億4803万 | +1.48% |
01/04 | 1,695 | 1,713 | 1,685 | 1,713 | +1.06% | 3,100 | 93億2625万 | +1.24% |
2023 |
12/29 | 1,709 | 1,709 | 1,692 | 1,695 | -0.29% | 2,600 | 92億2825万 | +0.12% |
12/28 | 1,699 | 1,711 | 1,692 | 1,700 | +0.41% | 3,200 | 92億5548万 | +0.35% |
12/27 | 1,673 | 1,693 | 1,673 | 1,693 | +0.65% | 9,700 | 92億1736万 | -0.12% |
12/26 | 1,689 | 1,689 | 1,674 | 1,682 | -0.41% | 7,200 | 91億5748万 | -0.83% |
12/25 | 1,695 | 1,698 | 1,677 | 1,689 | +0.36% | 2,600 | 91億9559万 | -0.47% |
12/22 | 1,674 | 1,696 | 1,674 | 1,683 | +0.54% | 5,400 | 91億6292万 | -0.82% |
12/21 | 1,676 | 1,690 | 1,673 | 1,674 | -1.3% | 4,200 | 91億1392万 | -1.36% |
12/20 | 1,704 | 1,705 | 1,677 | 1,696 | +0.47% | 7,600 | 92億3370万 | -0.12% |
12/19 | 1,684 | 1,689 | 1,669 | 1,688 | +0.3% | 5,900 | 91億9014万 | -0.65% |
12/18 | 1,670 | 1,683 | 1,640 | 1,683 | +0.72% | 11,600 | 91億6292万 | -1.06% |
12/15 | 1,682 | 1,689 | 1,655 | 1,671 | -0.71% | 7,200 | 90億9759万 | -1.76% |
12/14 | 1,710 | 1,710 | 1,680 | 1,683 | -1.17% | 5,400 | 91億6292万 | -1.12% |
12/13 | 1,691 | 1,711 | 1,691 | 1,703 | +1.01% | 4,700 | 92億7181万 | 0% |
12/12 | 1,716 | 1,716 | 1,683 | 1,686 | -0.71% | 5,100 | 91億7925万 | -1.11% |
12/11 | 1,698 | 1,711 | 1,687 | 1,698 | +0.95% | 6,300 | 92億4459万 | -0.59% |
12/08 | 1,680 | 1,715 | 1,680 | 1,682 | +0.06% | 11,700 | 91億5748万 | -1.75% |
12/07 | 1,689 | 1,693 | 1,681 | 1,681 | -0.47% | 2,200 | 91億5203万 | -1.98% |
12/06 | 1,682 | 1,698 | 1,682 | 1,689 | +0.42% | 7,500 | 91億9559万 | -1.69% |
12/05 | 1,691 | 1,691 | 1,680 | 1,682 | -0.65% | 4,000 | 91億5748万 | -2.1% |
12/04 | 1,704 | 1,704 | 1,692 | 1,693 | -0.65% | 4,600 | 92億1736万 | -1.74% |
12/01 | 1,714 | 1,714 | 1,701 | 1,704 | -0.18% | 9,200 | 92億7725万 | -1.16% |
11/30 | 1,714 | 1,715 | 1,701 | 1,707 | +0.35% | 1,300 | 92億9359万 | -1.16% |
11/29 | 1,735 | 1,735 | 1,701 | 1,701 | -1.39% | 4,000 | 92億6092万 | -1.56% |
11/28 | 1,724 | 1,746 | 1,724 | 1,725 | -0.23% | 2,100 | 93億9159万 | -0.23% |
11/27 | 1,741 | 1,742 | 1,724 | 1,729 | -0.4% | 2,100 | 94億1336万 | -0.06% |
11/24 | 1,739 | 1,739 | 1,721 | 1,736 | +1.11% | 4,700 | 94億5147万 | +0.29% |
11/22 | 1,725 | 1,736 | 1,709 | 1,717 | -0.52% | 3,500 | 93億4803万 | -0.92% |
11/21 | 1,721 | 1,728 | 1,711 | 1,726 | +1.29% | 5,700 | 93億9703万 | -0.46% |
11/20 | 1,711 | 1,734 | 1,703 | 1,704 | +0.53% | 6,700 | 92億7725万 | -1.73% |
11/17 | 1,677 | 1,709 | 1,677 | 1,695 | +0.95% | 5,000 | 92億2825万 | -2.36% |
11/16 | 1,709 | 1,710 | 1,672 | 1,679 | -1.06% | 5,200 | 91億4114万 | -3.51% |
11/15 | 1,718 | 1,718 | 1,695 | 1,697 | -1.22% | 4,800 | 92億3914万 | -2.75% |
11/14 | 1,726 | 1,726 | 1,700 | 1,718 | -0.46% | 7,300 | 93億5347万 | -1.83% |
11/13 | 1,715 | 1,746 | 1,709 | 1,726 | +1.71% | 16,500 | 93億9703万 | -1.54% |
11/10 | 1,698 | 1,708 | 1,680 | 1,697 | -0.18% | 20,100 | 92億3914万 | -3.25% |
11/09 | 1,702 | 1,723 | 1,670 | 1,700 | -0.12% | 18,400 | 92億5548万 | -3.19% |
11/08 | (IR情報)15:00 2024年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
11/08 | 1,763 | 1,763 | 1,665 | 1,702 | -2.96% | 21,000 | 92億6636万 | -3.24% |
11/07 | 1,760 | 1,770 | 1,745 | 1,754 | -0.45% | 4,600 | 95億4947万 | -0.51% |
11/06 | 1,809 | 1,809 | 1,759 | 1,762 | -1.45% | 7,700 | 95億9303万 | -0.23% |
11/02 | 1,777 | 1,792 | 1,768 | 1,788 | +1.02% | 7,800 | 97億3458万 | +1.07% |
11/01 | 1,743 | 1,790 | 1,743 | 1,770 | +1.55% | 13,200 | 96億3658万 | -0.23% |
10/31 | 1,743 | 1,754 | 1,704 | 1,743 | +2.35% | 21,600 | 94億8958万 | -1.97% |
10/30 | 1,720 | 1,800 | 1,703 | 1,703 | -5.34% | 35,700 | 92億7181万 | -4.54% |
10/27 | (IR情報)16:00 業績予想の修正に関するお知らせ |
10/27 | 1,730 | 1,799 | 1,730 | 1,799 | +3.99% | 9,900 | 97億9447万 | +0.39% |