2024 |
10/24 | 922 | 927 | 917 | 924 | -0.22% | 113,900 | 396億3960万 | -3.55% |
10/23 | 933 | 936 | 926 | 926 | -0.86% | 103,700 | 397億2540万 | -3.54% |
10/22 | 947 | 947 | 929 | 934 | -1.48% | 170,400 | 400億6860万 | -2.91% |
10/21 | 958 | 958 | 948 | 948 | -1.04% | 72,400 | 406億6920万 | -1.56% |
10/18 | 955 | 963 | 952 | 958 | +0.52% | 61,000 | 410億9820万 | -0.52% |
10/17 | 952 | 961 | 947 | 953 | +0.11% | 98,400 | 408億8370万 | -1.24% |
10/16 | 952 | 961 | 944 | 952 | -0.83% | 118,400 | 408億4080万 | -1.45% |
10/15 | 965 | 966 | 959 | 960 | +0.21% | 86,600 | 411億8400万 | -0.83% |
10/11 | 959 | 963 | 956 | 958 | +0.31% | 72,900 | 410億9820万 | -1.24% |
10/10 | 954 | 957 | 950 | 955 | +1.06% | 67,900 | 409億6950万 | -1.75% |
10/09 | 961 | 962 | 945 | 945 | -1.05% | 145,900 | 405億4050万 | -3.18% |
10/08 | 975 | 975 | 954 | 955 | -2.55% | 118,400 | 409億6950万 | -2.45% |
10/07 | 979 | 992 | 976 | 980 | +1.55% | 153,200 | 420億4200万 | -0.1% |
10/04 | 959 | 969 | 956 | 965 | +0.94% | 110,600 | 413億9850万 | -1.73% |
10/03 | 957 | 960 | 950 | 956 | +0.74% | 117,300 | 410億1240万 | -2.85% |
10/02 | 950 | 956 | 939 | 949 | -1.15% | 233,600 | 407億1210万 | -3.85% |
10/01 | 962 | 965 | 952 | 960 | -0.31% | 159,300 | 411億8400万 | -2.93% |
09/30 | 965 | 974 | 954 | 963 | -0.72% | 124,500 | 413億1270万 | -2.92% |
09/27 | 972 | 974 | 963 | 970 | -1.72% | 115,900 | 416億1300万 | -2.51% |
09/26 | 971 | 988 | 968 | 987 | +2.17% | 164,600 | 423億4230万 | -1% |
09/25 | 971 | 971 | 958 | 966 | -0.31% | 92,100 | 414億4140万 | -3.4% |
09/24 | 982 | 982 | 968 | 969 | -0.41% | 127,200 | 415億7010万 | -3.39% |
09/20 | 989 | 989 | 973 | 973 | -0.71% | 131,700 | 417億4170万 | -3.28% |
09/19 | 977 | 988 | 976 | 980 | +0.82% | 75,500 | 420億4200万 | -2.87% |
09/18 | 973 | 977 | 966 | 972 | +0.52% | 69,700 | 416億9880万 | -3.95% |
09/17 | 965 | 973 | 951 | 967 | +0.31% | 88,500 | 414億8430万 | -4.73% |
09/13 | 968 | 976 | 963 | 964 | -0.82% | 106,300 | 413億5560万 | -5.21% |
09/12 | 974 | 984 | 964 | 972 | +1.78% | 99,600 | 416億9880万 | -4.52% |
09/11 | 985 | 985 | 953 | 955 | -3.34% | 215,100 | 409億6950万 | -6.46% |
09/10 | 991 | 1,001 | 988 | 988 | -0.5% | 81,100 | 423億8520万 | -3.42% |
09/09 | 988 | 995 | 972 | 993 | -1% | 145,300 | 425億9970万 | -2.65% |
09/06 | 1,008 | 1,011 | 999 | 1,003 | +0.1% | 62,900 | 430億2870万 | -2.05% |
09/05 | 998 | 1,020 | 986 | 1,002 | -0.3% | 123,000 | 429億8580万 | -2.81% |
09/04 | 1,025 | 1,031 | 1,005 | 1,005 | -4.19% | 131,100 | 431億1450万 | -3.18% |
09/03 | 1,033 | 1,053 | 1,033 | 1,049 | +2.34% | 115,800 | 450億210万 | +0.48% |
09/02 | 1,025 | 1,032 | 1,013 | 1,025 | +1.18% | 104,300 | 439億7250万 | -2.1% |
08/30 | 1,011 | 1,017 | 1,010 | 1,013 | +0.4% | 62,200 | 434億5770万 | -3.62% |
08/29 | 1,015 | 1,017 | 1,008 | 1,009 | -1.18% | 72,300 | 432億8610万 | -4.45% |
08/28 | 1,009 | 1,021 | 1,007 | 1,021 | +0.69% | 44,800 | 438億90万 | -3.77% |
08/27 | 1,012 | 1,022 | 1,005 | 1,014 | +0.3% | 91,600 | 435億60万 | -4.88% |
08/26 | 1,028 | 1,028 | 1,011 | 1,011 | -1.65% | 73,300 | 433億7190万 | -5.69% |
08/23 | 1,025 | 1,035 | 1,025 | 1,028 | -0.1% | 31,500 | 441億120万 | -4.73% |
08/22 | 1,039 | 1,042 | 1,022 | 1,029 | -0.68% | 62,800 | 441億4410万 | -5.16% |
08/21 | 1,040 | 1,042 | 1,032 | 1,036 | -0.86% | 52,700 | 444億4440万 | -5.04% |
08/20 | 1,059 | 1,059 | 1,042 | 1,045 | -0.19% | 54,400 | 448億3050万 | -4.65% |
08/19 | 1,052 | 1,060 | 1,043 | 1,047 | -0.95% | 64,900 | 449億1630万 | -4.9% |
08/16 | 1,066 | 1,074 | 1,056 | 1,057 | +0.76% | 102,300 | 453億4530万 | -4.43% |
08/15 | 1,053 | 1,060 | 1,039 | 1,049 | +0.29% | 95,000 | 450億210万 | -5.41% |
08/14 | 1,045 | 1,064 | 1,035 | 1,046 | +0.38% | 80,200 | 448億7340万 | -6.1% |
08/13 | 1,034 | 1,042 | 1,024 | 1,042 | +2.26% | 67,800 | 447億180万 | -6.8% |
08/09 | 1,033 | 1,033 | 1,000 | 1,019 | +2% | 106,100 | 437億1510万 | -9.34% |
08/08 | 1,007 | 1,029 | 998 | 999 | -3.38% | 107,400 | 428億5710万 | -11.83% |
08/07 | 1,005 | 1,048 | 1,005 | 1,034 | +2.07% | 92,600 | 443億5860万 | -9.38% |
08/06 | (IR情報)14:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
08/06 | (5%ルール)三井住友トラスト・アセットマネジメント(3.45%)日興アセットマネジメント(1.22%) |
08/06 | 1,008 | 1,040 | 981 | 1,013 | +10.35% | 176,400 | 434億5770万 | -11.76% |
08/05 | 995 | 1,021 | 907 | 918 | -15.47% | 269,800 | 393億8220万 | -20.59% |
08/02 | (IR情報)14:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
08/02 | 1,131 | 1,134 | 1,085 | 1,086 | -7.81% | 211,900 | 465億8940万 | -7.02% |
08/01 | 1,190 | 1,202 | 1,163 | 1,178 | -0.84% | 100,900 | 505億3620万 | +0.51% |
07/31 | 1,137 | 1,188 | 1,133 | 1,188 | +4.76% | 75,500 | 509億6520万 | +1.37% |
07/30 | 1,143 | 1,143 | 1,127 | 1,134 | -1.05% | 42,800 | 486億4860万 | -3.24% |
07/29 | 1,134 | 1,146 | 1,125 | 1,146 | +2.23% | 44,900 | 491億6340万 | -2.22% |
07/26 | 1,120 | 1,127 | 1,114 | 1,121 | -0.53% | 48,500 | 480億9090万 | -4.35% |
07/25 | 1,120 | 1,131 | 1,117 | 1,127 | -0.53% | 79,600 | 483億4830万 | -3.92% |
07/24 | 1,154 | 1,158 | 1,128 | 1,133 | -1.99% | 84,300 | 486億570万 | -3.41% |
07/23 | 1,155 | 1,169 | 1,153 | 1,156 | +0.87% | 58,100 | 495億9240万 | -1.37% |
07/22 | 1,188 | 1,188 | 1,144 | 1,146 | -3.54% | 91,100 | 491億6340万 | -2.05% |
07/19 | (IR情報)14:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
07/19 | 1,187 | 1,193 | 1,180 | 1,188 | +0.85% | 52,500 | 509億6520万 | +1.71% |
07/18 | 1,175 | 1,192 | 1,171 | 1,178 | -0.17% | 51,100 | 505億3620万 | +1.2% |
07/17 | 1,194 | 1,195 | 1,180 | 1,180 | +0.25% | 36,100 | 506億2200万 | +1.55% |
07/16 | 1,187 | 1,197 | 1,177 | 1,177 | +0.77% | 66,000 | 504億9330万 | +1.47% |
07/12 | 1,158 | 1,174 | 1,152 | 1,168 | +0.52% | 79,300 | 501億720万 | +0.78% |
07/11 | 1,151 | 1,168 | 1,151 | 1,162 | +1.13% | 50,700 | 498億4980万 | +0.35% |
07/10 | 1,155 | 1,166 | 1,141 | 1,149 | -0.43% | 81,300 | 492億9210万 | -0.69% |
07/09 | 1,167 | 1,177 | 1,153 | 1,154 | -0.69% | 63,000 | 495億660万 | -0.26% |
07/08 | 1,193 | 1,194 | 1,161 | 1,162 | -2.6% | 68,300 | 498億4980万 | +0.43% |
07/05 | 1,226 | 1,226 | 1,193 | 1,193 | -2.77% | 56,100 | 511億7970万 | +3.02% |
07/04 | 1,206 | 1,227 | 1,206 | 1,227 | +1.83% | 86,000 | 526億3830万 | +5.96% |
07/03 | 1,211 | 1,216 | 1,198 | 1,205 | -0.5% | 79,200 | 516億9450万 | +4.42% |
07/02 | 1,217 | 1,227 | 1,203 | 1,211 | +0.33% | 118,500 | 519億5190万 | +5.21% |
07/01 | 1,221 | 1,228 | 1,200 | 1,207 | -0.98% | 92,100 | 517億8030万 | +5.32% |
06/28 | 1,200 | 1,224 | 1,200 | 1,219 | +1.67% | 140,100 | 522億9510万 | +6.74% |
06/27 | 1,184 | 1,199 | 1,181 | 1,199 | +1.7% | 77,000 | 514億3710万 | +5.55% |
06/26 | 1,177 | 1,185 | 1,170 | 1,179 | +0.26% | 58,200 | 505億7910万 | +4.15% |
06/25 | 1,155 | 1,189 | 1,139 | 1,176 | +2.8% | 104,400 | 504億5040万 | +4.16% |
06/24 | 1,151 | 1,157 | 1,132 | 1,144 | +0.09% | 84,500 | 490億7760万 | +1.69% |
06/21 | 1,150 | 1,158 | 1,136 | 1,143 | +0.53% | 138,400 | 490億3470万 | +1.69% |
06/20 | 1,126 | 1,148 | 1,124 | 1,137 | +0.98% | 77,800 | 487億7730万 | +1.43% |
06/19 | 1,111 | 1,131 | 1,111 | 1,126 | +1.44% | 52,000 | 483億540万 | +0.72% |
06/18 | 1,114 | 1,117 | 1,102 | 1,110 | +1% | 38,000 | 476億1900万 | -0.63% |
06/17 | 1,102 | 1,110 | 1,088 | 1,099 | -0.18% | 58,500 | 471億4710万 | -1.61% |
06/14 | 1,080 | 1,108 | 1,078 | 1,101 | 0% | 129,500 | 472億3290万 | -1.61% |
06/13 | 1,133 | 1,133 | 1,101 | 1,101 | -2.48% | 74,700 | 472億3290万 | -1.61% |
06/12 | 1,138 | 1,140 | 1,126 | 1,129 | 0% | 43,000 | 484億3410万 | +0.8% |
06/11 | 1,142 | 1,147 | 1,129 | 1,129 | -1.05% | 40,600 | 484億3410万 | +0.89% |
06/10 | 1,147 | 1,157 | 1,138 | 1,141 | -0.09% | 62,400 | 489億4890万 | +2.15% |
06/07 | 1,138 | 1,160 | 1,138 | 1,142 | 0% | 32,400 | 489億9180万 | +2.24% |
06/06 | 1,134 | 1,155 | 1,133 | 1,142 | +0.35% | 49,100 | 489億9180万 | +2.33% |
06/05 | 1,147 | 1,148 | 1,134 | 1,138 | -1.81% | 85,200 | 488億2020万 | +2.06% |
06/04 | 1,193 | 1,194 | 1,159 | 1,159 | -3.09% | 88,500 | 497億2110万 | +3.85% |
06/03 | 1,193 | 1,210 | 1,187 | 1,196 | +1.01% | 131,400 | 513億840万 | +7.26% |
05/31 | 1,153 | 1,187 | 1,153 | 1,184 | +4.32% | 134,700 | 507億9360万 | +6.38% |