2022 |
10/14 | 1,055 | 1,073 | 1,054 | 1,061 | +0.95% | 33,900 | 376億3833万 | -1.94% |
10/13 | 1,040 | 1,062 | 1,040 | 1,051 | +1.25% | 21,700 | 372億8359万 | -2.95% |
10/12 | 1,040 | 1,054 | 1,035 | 1,038 | -0.19% | 26,700 | 368億2242万 | -4.33% |
10/11 | 1,075 | 1,075 | 1,040 | 1,040 | -4.15% | 25,900 | 368億9337万 | -4.41% |
10/07 | 1,070 | 1,090 | 1,062 | 1,085 | +1.4% | 27,100 | 384億8972万 | -0.46% |
10/06 | 1,069 | 1,081 | 1,065 | 1,070 | +0.19% | 19,700 | 379億5760万 | -1.92% |
10/05 | 1,076 | 1,082 | 1,068 | 1,068 | +0.28% | 16,400 | 378億8665万 | -2.38% |
10/04 | 1,048 | 1,072 | 1,048 | 1,065 | +2.8% | 28,000 | 377億8023万 | -2.83% |
10/03 | 1,032 | 1,038 | 1,025 | 1,036 | +0.1% | 21,800 | 367億5147万 | -5.73% |
09/30 | 1,053 | 1,055 | 1,031 | 1,035 | -2.54% | 12,900 | 367億1600万 | -6.17% |
09/29 | 1,050 | 1,066 | 1,050 | 1,062 | -0.09% | 18,700 | 376億7381万 | -4.07% |
09/28 | 1,061 | 1,063 | 1,043 | 1,063 | 0% | 20,100 | 377億928万 | -4.32% |
09/27 | 1,073 | 1,083 | 1,061 | 1,063 | -0.93% | 17,000 | 377億928万 | -4.75% |
09/26 | (5%ルール)エフエムアールエルエルシー(FMR LLC)(8.92%) |
09/26 | 1,100 | 1,101 | 1,072 | 1,073 | -3.07% | 61,200 | 380億6403万 | -4.2% |
09/22 | 1,100 | 1,111 | 1,095 | 1,107 | +0.18% | 24,300 | 392億7016万 | -1.51% |
09/21 | 1,117 | 1,117 | 1,103 | 1,105 | -1.6% | 17,900 | 391億9921万 | -1.95% |
09/20 | 1,123 | 1,134 | 1,119 | 1,123 | +0.09% | 16,800 | 398億3775万 | -0.62% |
09/16 | 1,115 | 1,134 | 1,111 | 1,122 | -0.36% | 21,600 | 398億227万 | -0.97% |
09/15 | 1,119 | 1,126 | 1,111 | 1,126 | +1.35% | 18,900 | 399億4417万 | -0.88% |
09/14 | 1,105 | 1,127 | 1,103 | 1,111 | -2.11% | 37,000 | 394億1205万 | -2.37% |
09/13 | 1,124 | 1,142 | 1,121 | 1,135 | +1.34% | 40,900 | 402億6344万 | -0.53% |
09/12 | 1,110 | 1,132 | 1,110 | 1,120 | +1.82% | 29,900 | 397億3132万 | -2.1% |
09/09 | 1,100 | 1,110 | 1,100 | 1,100 | -0.36% | 38,400 | 390億2184万 | -4.01% |
09/08 | 1,097 | 1,110 | 1,096 | 1,104 | +1.66% | 34,900 | 391億6373万 | -3.92% |
09/07 | 1,085 | 1,090 | 1,075 | 1,086 | -0.37% | 43,000 | 385億2519万 | -5.57% |
09/06 | 1,097 | 1,104 | 1,083 | 1,090 | -0.64% | 38,500 | 386億6709万 | -5.46% |
09/05 | 1,100 | 1,102 | 1,097 | 1,097 | -0.45% | 23,500 | 389億1541万 | -5.02% |
09/02 | 1,100 | 1,103 | 1,095 | 1,102 | +0.55% | 53,700 | 390億9278万 | -4.75% |
09/01 | 1,116 | 1,116 | 1,096 | 1,096 | -2.58% | 38,400 | 388億7994万 | -5.44% |
08/31 | 1,120 | 1,131 | 1,115 | 1,125 | -0.35% | 18,700 | 399億870万 | -3.1% |
08/30 | 1,121 | 1,133 | 1,121 | 1,129 | +0.98% | 12,900 | 400億5059万 | -2.84% |
08/29 | 1,110 | 1,127 | 1,110 | 1,118 | -1.67% | 24,900 | 396億6037万 | -3.79% |
08/26 | 1,144 | 1,146 | 1,133 | 1,137 | -0.87% | 9,600 | 403億3439万 | -2.32% |
08/25 | 1,147 | 1,155 | 1,133 | 1,147 | +0.53% | 18,000 | 406億8913万 | -1.63% |
08/24 | 1,153 | 1,157 | 1,138 | 1,141 | -0.78% | 21,700 | 404億7629万 | -2.31% |
08/23 | 1,170 | 1,171 | 1,148 | 1,150 | -2.95% | 22,100 | 407億9556万 | -1.54% |
08/22 | 1,169 | 1,190 | 1,169 | 1,185 | +0.51% | 31,300 | 420億3716万 | +1.46% |
08/19 | 1,175 | 1,180 | 1,169 | 1,179 | +0.34% | 16,500 | 418億2431万 | +1.11% |
08/18 | 1,184 | 1,184 | 1,170 | 1,175 | -0.76% | 14,500 | 416億8242万 | +0.95% |
08/17 | 1,180 | 1,188 | 1,179 | 1,184 | +0.77% | 19,800 | 420億168万 | +1.89% |
08/16 | 1,194 | 1,194 | 1,169 | 1,175 | -1.59% | 14,300 | 416億8242万 | +1.21% |
08/15 | 1,195 | 1,195 | 1,182 | 1,194 | -0.17% | 12,500 | 423億5643万 | +3.02% |
08/12 | 1,190 | 1,197 | 1,185 | 1,196 | +0.93% | 41,300 | 424億2738万 | +3.46% |
08/10 | 1,185 | 1,187 | 1,175 | 1,185 | 0% | 25,700 | 420億3716万 | +2.86% |
08/09 | 1,187 | 1,197 | 1,178 | 1,185 | -0.5% | 23,200 | 420億3716万 | +3.13% |
08/08 | 1,182 | 1,204 | 1,174 | 1,191 | +0.76% | 45,500 | 422億5001万 | +3.93% |
08/05 | 1,156 | 1,182 | 1,150 | 1,182 | +1.9% | 46,400 | 419億3074万 | +3.41% |
08/04 | 1,153 | 1,171 | 1,145 | 1,160 | +0.87% | 23,600 | 411億5030万 | +1.67% |
08/03 | 1,141 | 1,152 | 1,131 | 1,150 | +0.79% | 25,700 | 407億9556万 | +0.88% |
08/02 | 1,140 | 1,154 | 1,132 | 1,141 | -0.35% | 27,600 | 404億7629万 | +0.18% |
08/01 | 1,150 | 1,150 | 1,124 | 1,145 | -0.09% | 29,000 | 406億1818万 | +0.62% |
07/29 | (IR情報)15:00 2023年3月期第1四半期決算短信〔日本基準〕(連結) |
07/29 | (IR情報)15:00 2023年3月期第2四半期(累計)業績予想の修正に関するお知らせ |
07/29 | 1,166 | 1,166 | 1,134 | 1,146 | -0.78% | 32,300 | 406億5366万 | +0.79% |
07/28 | 1,150 | 1,164 | 1,136 | 1,155 | +0.43% | 26,300 | 409億7293万 | +1.76% |
07/27 | 1,145 | 1,153 | 1,134 | 1,150 | +0.44% | 24,300 | 407億9556万 | +1.5% |
07/26 | 1,137 | 1,163 | 1,137 | 1,145 | +0.26% | 35,700 | 406億1818万 | +1.24% |
07/25 | 1,162 | 1,169 | 1,138 | 1,142 | -1.72% | 38,700 | 405億1176万 | +1.15% |
07/22 | 1,185 | 1,187 | 1,158 | 1,162 | -1.69% | 52,800 | 412億2125万 | +3.01% |
07/21 | (IR情報)17:00 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 |
07/21 | 1,193 | 1,209 | 1,176 | 1,182 | -1.09% | 35,800 | 419億3074万 | +4.97% |
07/20 | 1,178 | 1,195 | 1,170 | 1,195 | +3.37% | 29,500 | 423億9190万 | +6.51% |
07/19 | 1,140 | 1,156 | 1,133 | 1,156 | +1.85% | 15,900 | 410億840万 | +3.4% |
07/15 | 1,133 | 1,142 | 1,121 | 1,135 | +0.18% | 15,200 | 402億6344万 | +1.7% |
07/14 | 1,134 | 1,138 | 1,125 | 1,133 | -0.18% | 18,700 | 401億9249万 | +1.52% |
07/13 | 1,135 | 1,139 | 1,124 | 1,135 | 0% | 22,400 | 402億6344万 | +1.7% |
07/12 | 1,159 | 1,159 | 1,120 | 1,135 | -2.07% | 19,000 | 402億6344万 | +1.61% |
07/11 | 1,124 | 1,166 | 1,122 | 1,159 | +4.32% | 40,000 | 411億1482万 | +3.67% |
07/08 | 1,116 | 1,141 | 1,106 | 1,111 | -0.45% | 41,300 | 394億1205万 | -0.54% |
07/07 | 1,102 | 1,121 | 1,099 | 1,116 | +1.27% | 18,900 | 395億8943万 | -0.27% |
07/06 | 1,095 | 1,111 | 1,089 | 1,102 | -0.18% | 19,800 | 390億9278万 | -1.69% |
07/05 | 1,120 | 1,121 | 1,099 | 1,104 | -1.43% | 18,200 | 391億6373万 | -1.78% |
07/04 | 1,120 | 1,125 | 1,112 | 1,120 | +0.36% | 27,000 | 397億3132万 | -0.62% |
07/01 | 1,140 | 1,140 | 1,103 | 1,116 | -1.24% | 36,900 | 395億8943万 | -1.15% |
06/30 | 1,130 | 1,140 | 1,113 | 1,130 | -0.7% | 32,800 | 400億8607万 | 0% |
06/29 | 1,120 | 1,138 | 1,116 | 1,138 | +1.43% | 75,900 | 403億6986万 | +0.71% |
06/28 | (IR情報)15:00 支配株主等に関する事項について |
06/28 | 1,128 | 1,132 | 1,114 | 1,122 | -0.36% | 17,100 | 398億227万 | -0.8% |
06/27 | 1,116 | 1,126 | 1,104 | 1,126 | +2.36% | 11,200 | 399億4417万 | -0.62% |
06/24 | 1,108 | 1,110 | 1,100 | 1,100 | -0.72% | 10,500 | 390億2184万 | -3.17% |
06/23 | 1,100 | 1,113 | 1,100 | 1,108 | +0.45% | 13,700 | 393億563万 | -2.72% |
06/22 | (IR情報)17:00 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 |
06/22 | 1,110 | 1,110 | 1,098 | 1,103 | -0.63% | 5,400 | 391億2826万 | -3.16% |
06/21 | 1,095 | 1,129 | 1,095 | 1,110 | +1.37% | 31,000 | 393億7658万 | -2.63% |
06/20 | 1,109 | 1,109 | 1,084 | 1,095 | -0.73% | 12,600 | 388億4446万 | -4.03% |
06/17 | 1,095 | 1,112 | 1,090 | 1,103 | -1.08% | 15,800 | 391億2826万 | -3.33% |
06/16 | 1,093 | 1,116 | 1,093 | 1,115 | +2.11% | 29,600 | 395億5395万 | -2.19% |
06/15 | 1,085 | 1,104 | 1,082 | 1,092 | +0.65% | 29,100 | 387億3804万 | -4.04% |
06/14 | 1,087 | 1,102 | 1,085 | 1,085 | -2.16% | 41,900 | 384億8972万 | -4.49% |
06/13 | 1,110 | 1,129 | 1,089 | 1,109 | -1.33% | 25,900 | 393億4110万 | -2.29% |
06/10 | 1,151 | 1,151 | 1,123 | 1,124 | -2.26% | 22,700 | 398億7322万 | -0.88% |
06/09 | 1,158 | 1,161 | 1,143 | 1,150 | -1.2% | 21,400 | 407億9556万 | +1.5% |
06/08 | 1,152 | 1,169 | 1,145 | 1,164 | +1.31% | 29,900 | 412億9220万 | +3.1% |
06/07 | 1,137 | 1,177 | 1,135 | 1,149 | +1.06% | 34,100 | 407億6008万 | +2.04% |
06/06 | 1,140 | 1,147 | 1,128 | 1,137 | -0.7% | 24,600 | 403億3439万 | +1.34% |
06/03 | 1,177 | 1,177 | 1,144 | 1,145 | -2.72% | 38,600 | 406億1818万 | +2.42% |
06/02 | 1,187 | 1,188 | 1,167 | 1,177 | -0.84% | 21,200 | 417億5336万 | +5.75% |
06/01 | 1,164 | 1,187 | 1,164 | 1,187 | +1.98% | 25,600 | 421億811万 | +7.23% |
05/31 | 1,148 | 1,191 | 1,148 | 1,164 | -1.1% | 34,200 | 412億9220万 | +5.72% |
05/30 | 1,127 | 1,177 | 1,123 | 1,177 | +3.25% | 74,600 | 417億5336万 | +7.39% |
05/27 | 1,144 | 1,151 | 1,127 | 1,140 | -0.09% | 30,000 | 404億4081万 | +4.68% |
05/26 | 1,145 | 1,168 | 1,137 | 1,141 | -0.7% | 35,600 | 404億7629万 | +5.16% |
05/25 | 1,173 | 1,179 | 1,147 | 1,149 | -1.2% | 26,000 | 407億6008万 | +6.29% |
05/24 | 1,216 | 1,216 | 1,158 | 1,163 | -4.36% | 42,000 | 412億5672万 | +8.09% |
05/23 | 1,191 | 1,219 | 1,179 | 1,216 | +3.49% | 95,900 | 431億3687万 | +13.54% |