2022 |
10/31 | 1,557 | 1,568 | 1,536 | 1,565 | +2.76% | 98,300 | 891億3057万 | +3.64% |
10/28 | 1,516 | 1,547 | 1,511 | 1,523 | -0.26% | 244,000 | 867億3856万 | +1.26% |
10/27 | 1,549 | 1,549 | 1,521 | 1,527 | -1.23% | 39,600 | 869億6637万 | +1.73% |
10/26 | 1,564 | 1,566 | 1,546 | 1,546 | -0.06% | 47,600 | 880億4847万 | +3.27% |
10/25 | 1,550 | 1,562 | 1,540 | 1,547 | +0.26% | 58,000 | 881億542万 | +3.62% |
10/24 | 1,565 | 1,565 | 1,540 | 1,543 | -0.84% | 45,500 | 878億7761万 | +3.7% |
10/21 | 1,558 | 1,569 | 1,546 | 1,556 | -1.27% | 55,600 | 886億1799万 | +4.92% |
10/20 | 1,580 | 1,587 | 1,573 | 1,576 | -0.69% | 52,500 | 897億5704万 | +6.63% |
10/19 | 1,565 | 1,594 | 1,560 | 1,587 | +1.41% | 80,000 | 903億8352万 | +7.96% |
10/18 | 1,553 | 1,570 | 1,544 | 1,565 | +2.09% | 71,300 | 891億3057万 | +7.12% |
10/17 | 1,552 | 1,567 | 1,532 | 1,533 | -1.73% | 52,000 | 873億809万 | +5.51% |
10/14 | 1,555 | 1,579 | 1,545 | 1,560 | +1.76% | 116,300 | 888億4580万 | +8.03% |
10/13 | 1,529 | 1,542 | 1,523 | 1,533 | +0.26% | 58,800 | 873億809万 | +6.9% |
10/12 | 1,512 | 1,543 | 1,510 | 1,529 | +0.66% | 59,500 | 870億8028万 | +7.22% |
10/11 | 1,520 | 1,535 | 1,508 | 1,519 | -0.98% | 95,500 | 865億1075万 | +7.05% |
10/07 | 1,509 | 1,539 | 1,509 | 1,534 | +0.52% | 79,500 | 873億6504万 | +8.79% |
10/06 | 1,510 | 1,546 | 1,510 | 1,526 | +1.67% | 112,400 | 869億942万 | +8.84% |
10/05 | 1,505 | 1,520 | 1,491 | 1,501 | -0.46% | 88,400 | 854億8561万 | +7.68% |
10/04 | 1,480 | 1,510 | 1,462 | 1,508 | +4% | 120,300 | 858億8428万 | +8.72% |
10/03 | 1,428 | 1,465 | 1,417 | 1,450 | +1.75% | 103,500 | 825億8104万 | +5.15% |
09/30 | 1,404 | 1,449 | 1,404 | 1,425 | +0.28% | 149,400 | 811億5722万 | +3.64% |
09/29 | 1,409 | 1,427 | 1,396 | 1,421 | +1.72% | 87,800 | 809億2942万 | +3.72% |
09/28 | 1,392 | 1,403 | 1,353 | 1,397 | +1.09% | 110,800 | 795億6256万 | +2.34% |
09/27 | 1,396 | 1,400 | 1,382 | 1,382 | -1% | 42,800 | 787億827万 | +1.54% |
09/26 | 1,396 | 1,417 | 1,395 | 1,396 | -2.1% | 73,500 | 795億560万 | +2.8% |
09/22 | 1,416 | 1,440 | 1,409 | 1,426 | -0.56% | 57,400 | 812億1418万 | +5.4% |
09/21 | 1,418 | 1,447 | 1,418 | 1,434 | -0.55% | 85,300 | 816億6980万 | +6.38% |
09/20 | 1,443 | 1,453 | 1,435 | 1,442 | +1.05% | 85,100 | 821億2542万 | +7.45% |
09/16 | 1,431 | 1,435 | 1,412 | 1,427 | -0.28% | 92,300 | 812億7113万 | +6.89% |
09/15 | 1,435 | 1,435 | 1,419 | 1,431 | +0.99% | 103,000 | 814億9894万 | +7.59% |
09/14 | 1,420 | 1,440 | 1,407 | 1,417 | -1.32% | 123,300 | 807億161万 | +7.11% |
09/13 | 1,385 | 1,447 | 1,381 | 1,436 | +3.91% | 153,000 | 817億8370万 | +9.2% |
09/12 | 1,378 | 1,385 | 1,367 | 1,382 | +1.77% | 64,500 | 787億827万 | +5.66% |
09/09 | 1,350 | 1,366 | 1,348 | 1,358 | +0.82% | 85,000 | 773億4141万 | +4.22% |
09/08 | 1,343 | 1,347 | 1,327 | 1,347 | +2.59% | 102,900 | 767億1493万 | +3.78% |
09/07 | 1,330 | 1,330 | 1,292 | 1,313 | -1.06% | 73,500 | 747億7855万 | +1.47% |
09/06 | 1,329 | 1,335 | 1,319 | 1,327 | +0.76% | 60,000 | 755億7589万 | +2.63% |
09/05 | 1,320 | 1,340 | 1,314 | 1,317 | -2.44% | 123,400 | 750億636万 | +1.93% |
09/02 | 1,348 | 1,350 | 1,327 | 1,350 | +3.29% | 163,100 | 768億8579万 | +4.57% |
09/01 | 1,316 | 1,325 | 1,302 | 1,307 | -1.43% | 49,700 | 744億3684万 | +1.4% |
08/31 | 1,329 | 1,334 | 1,319 | 1,326 | -0.82% | 71,500 | 755億1893万 | +2.87% |
08/30 | 1,320 | 1,338 | 1,311 | 1,337 | +1.67% | 67,500 | 761億4541万 | +3.8% |
08/29 | 1,304 | 1,318 | 1,295 | 1,315 | -0.6% | 71,400 | 748億9246万 | +2.26% |
08/26 | 1,345 | 1,345 | 1,321 | 1,323 | -0.6% | 34,700 | 753億4808万 | +2.8% |
08/25 | 1,311 | 1,336 | 1,311 | 1,331 | +2.38% | 46,900 | 758億370万 | +3.5% |
08/24 | 1,305 | 1,308 | 1,289 | 1,300 | -0.31% | 38,100 | 740億3817万 | +1.25% |
08/23 | 1,304 | 1,309 | 1,289 | 1,304 | 0% | 55,500 | 742億6598万 | +1.56% |
08/22 | 1,286 | 1,310 | 1,286 | 1,304 | +0.38% | 46,700 | 742億6598万 | +1.72% |
08/19 | 1,296 | 1,303 | 1,283 | 1,299 | +1.33% | 44,300 | 739億8122万 | +1.41% |
08/18 | 1,294 | 1,294 | 1,280 | 1,282 | -0.77% | 42,800 | 730億1303万 | +0.16% |
08/17 | 1,291 | 1,303 | 1,287 | 1,292 | +1.17% | 53,000 | 735億8255万 | +0.86% |
08/16 | 1,280 | 1,285 | 1,270 | 1,277 | 0% | 32,300 | 727億2826万 | -0.23% |
08/15 | 1,297 | 1,297 | 1,269 | 1,277 | -1.31% | 46,200 | 727億2826万 | -0.16% |
08/12 | 1,286 | 1,310 | 1,268 | 1,294 | +3.03% | 114,700 | 736億9645万 | +1.25% |
08/10 | 15:00 2023年3月期第1四半期決算短信〔日本基準〕(連結) |
08/10 | 1,248 | 1,263 | 1,232 | 1,256 | +1.87% | 42,800 | 715億3226万 | -1.49% |
08/09 | 18:45 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 |
08/09 | 1,241 | 1,244 | 1,230 | 1,233 | -0.96% | 22,200 | 702億2236万 | -3.37% |
08/08 | 1,256 | 1,256 | 1,238 | 1,245 | -0.48% | 41,400 | 709億579万 | -2.51% |
08/05 | 1,241 | 1,258 | 1,237 | 1,251 | +0.97% | 71,000 | 712億4750万 | -2.11% |
08/04 | 1,256 | 1,263 | 1,235 | 1,239 | -1.12% | 51,700 | 705億6407万 | -3.13% |
08/03 | 1,282 | 1,290 | 1,252 | 1,253 | -2.72% | 48,600 | 713億6140万 | -2.11% |
08/02 | 1,297 | 1,307 | 1,283 | 1,288 | -1% | 75,900 | 733億5474万 | +0.55% |
08/01 | 1,295 | 1,307 | 1,289 | 1,301 | +1.01% | 39,600 | 740億9512万 | +1.64% |
07/29 | 1,317 | 1,317 | 1,281 | 1,288 | -1.83% | 89,700 | 733億5474万 | +0.78% |
07/28 | 1,305 | 1,312 | 1,289 | 1,312 | +1.47% | 86,300 | 747億2160万 | +2.82% |
07/27 | 1,306 | 1,313 | 1,293 | 1,293 | -1% | 72,900 | 736億3950万 | +1.81% |
07/26 | 1,289 | 1,315 | 1,289 | 1,306 | +0.77% | 51,000 | 743億7988万 | +3.24% |
07/25 | 1,321 | 1,321 | 1,293 | 1,296 | -1.89% | 67,200 | 738億1036万 | +2.94% |
07/22 | 1,298 | 1,336 | 1,298 | 1,321 | +1.69% | 121,300 | 752億3417万 | +5.51% |
07/21 | 1,309 | 1,311 | 1,297 | 1,299 | +0.93% | 163,200 | 739億8122万 | +4.25% |
07/20 | 16:50 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 |
07/20 | 1,298 | 1,309 | 1,282 | 1,287 | -0.54% | 171,300 | 732億9779万 | +3.87% |
07/19 | 1,294 | 1,294 | 1,277 | 1,294 | +2.05% | 98,500 | 736億9645万 | +4.86% |
07/15 | 1,284 | 1,284 | 1,264 | 1,268 | -0.63% | 69,000 | 722億1569万 | +3.17% |
07/14 | 1,273 | 1,279 | 1,259 | 1,276 | -0.16% | 77,700 | 726億7131万 | +4.08% |
07/13 | 1,291 | 1,293 | 1,278 | 1,278 | -1.08% | 26,600 | 727億8522万 | +4.41% |
07/12 | 1,289 | 1,293 | 1,273 | 1,292 | +0.39% | 74,400 | 735億8255万 | +5.81% |
07/11 | 1,256 | 1,289 | 1,253 | 1,287 | +2.96% | 67,900 | 732億9779万 | +5.84% |
07/08 | 1,243 | 1,273 | 1,243 | 1,250 | +0.89% | 112,700 | 711億9055万 | +3.31% |
07/07 | 1,246 | 1,250 | 1,232 | 1,239 | +0.41% | 89,900 | 705億6407万 | +2.74% |
07/06 | 1,257 | 1,257 | 1,231 | 1,234 | -2.22% | 58,200 | 702億7931万 | +2.58% |
07/05 | 1,280 | 1,280 | 1,257 | 1,262 | -1.02% | 47,200 | 718億7398万 | +5.17% |
07/04 | 1,268 | 1,277 | 1,253 | 1,275 | +0.71% | 69,300 | 726億1436万 | +6.52% |
07/01 | 1,273 | 1,284 | 1,253 | 1,266 | -0.24% | 79,600 | 721億179万 | +6.3% |
06/30 | 1,278 | 1,294 | 1,267 | 1,269 | +0.79% | 200,200 | 722億7264万 | +7.09% |
06/29 | 1,283 | 1,293 | 1,236 | 1,259 | -1.87% | 202,100 | 717億312万 | +6.69% |
06/28 | 1,269 | 1,294 | 1,258 | 1,283 | +0.63% | 135,600 | 730億6998万 | +9.19% |
06/27 | 1,265 | 1,294 | 1,265 | 1,275 | +2.41% | 147,800 | 726億1436万 | +9.07% |
06/24 | 1,250 | 1,285 | 1,244 | 1,245 | +0.32% | 169,800 | 709億579万 | +7.05% |
06/23 | 1,241 | 1,263 | 1,227 | 1,241 | +6.71% | 191,900 | 706億7798万 | +7.17% |
06/22 | 1,168 | 1,170 | 1,157 | 1,163 | +0.26% | 20,200 | 662億3569万 | +0.87% |
06/21 | 1,162 | 1,171 | 1,149 | 1,160 | +1.4% | 69,300 | 660億6483万 | +0.69% |
06/20 | 15:00 (訂正・数値データ訂正)「2022年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
06/20 | 1,145 | 1,146 | 1,134 | 1,144 | +0.88% | 44,200 | 651億5359万 | -0.61% |
06/17 | 1,133 | 1,150 | 1,121 | 1,134 | -2.07% | 226,200 | 645億8406万 | -1.56% |
06/16 | 1,150 | 1,165 | 1,147 | 1,158 | +1.4% | 58,500 | 659億5092万 | +0.52% |
06/15 | 1,155 | 1,160 | 1,135 | 1,142 | -1.13% | 67,600 | 650億3968万 | -0.61% |
06/14 | 1,152 | 1,165 | 1,145 | 1,155 | -1.62% | 83,100 | 657億8007万 | +0.61% |
06/13 | 1,165 | 1,200 | 1,165 | 1,174 | -1.59% | 104,700 | 668億6216万 | +2.35% |
06/10 | 1,215 | 1,236 | 1,190 | 1,193 | -3.01% | 80,300 | 679億4426万 | +4.1% |
06/09 | 1,223 | 1,233 | 1,207 | 1,230 | +2.07% | 78,500 | 700億5150万 | +7.42% |
06/08 | 1,189 | 1,226 | 1,189 | 1,205 | +3.97% | 142,600 | 686億2769万 | +5.52% |
06/07 | 1,157 | 1,166 | 1,150 | 1,159 | +1.13% | 21,900 | 660億788万 | +1.67% |