2024 |
10/30 | 3,865 | 3,895 | 3,850 | 3,850 | -0.39% | 277,300 | 1569億6589万 | +0.31% |
10/29 | 3,845 | 3,880 | 3,845 | 3,865 | +0.52% | 65,800 | 1575億7745万 | +0.76% |
10/28 | 3,815 | 3,865 | 3,800 | 3,845 | +0.39% | 53,300 | 1567億6204万 | +0.29% |
10/25 | 3,860 | 3,870 | 3,795 | 3,830 | -0.91% | 45,000 | 1561億5049万 | -0.1% |
10/24 | 3,825 | 3,865 | 3,820 | 3,865 | +0.65% | 66,000 | 1575億7745万 | +0.83% |
10/23 | 3,860 | 3,895 | 3,840 | 3,840 | -0.52% | 63,500 | 1565億5819万 | +0.31% |
10/22 | 3,905 | 3,905 | 3,830 | 3,860 | -1.15% | 57,000 | 1573億7360万 | +0.99% |
10/21 | 3,900 | 3,920 | 3,890 | 3,905 | +0.13% | 59,600 | 1592億826万 | +2.31% |
10/18 | 3,900 | 3,935 | 3,885 | 3,900 | +0.52% | 69,000 | 1590億441万 | +2.39% |
10/17 | 3,860 | 3,905 | 3,845 | 3,880 | +0.52% | 58,800 | 1581億8900万 | +2% |
10/16 | 3,835 | 3,900 | 3,835 | 3,860 | +0.39% | 73,500 | 1573億7360万 | +1.55% |
10/15 | 3,820 | 3,860 | 3,805 | 3,845 | +0.65% | 101,600 | 1567億6204万 | +1.18% |
10/11 | 3,860 | 3,905 | 3,800 | 3,820 | -1.04% | 84,300 | 1557億4278万 | +0.55% |
10/10 | 3,840 | 3,875 | 3,830 | 3,860 | +0.78% | 62,400 | 1573億7360万 | +1.63% |
10/09 | 3,810 | 3,845 | 3,795 | 3,830 | -0.26% | 73,400 | 1561億5049万 | +0.92% |
10/08 | 3,735 | 3,840 | 3,735 | 3,840 | +0.92% | 80,300 | 1565億5819万 | +1.21% |
10/07 | (自社株買い)取締役会(2024年8月8日)での決議状況(取得期間2024年8月19日~2025年2月28日) |
10/07 | 3,805 | 3,810 | 3,765 | 3,805 | +0.66% | 55,000 | 1551億3123万 | +0.42% |
10/04 | 3,770 | 3,790 | 3,735 | 3,780 | -0.4% | 69,200 | 1541億1197万 | -0.08% |
10/03 | 3,840 | 3,850 | 3,780 | 3,795 | -0.39% | 50,700 | 1547億2352万 | +0.4% |
10/02 | 3,805 | 3,870 | 3,795 | 3,810 | -0.13% | 73,100 | 1553億3508万 | +0.87% |
10/01 | (IR情報)13:00 自己株式の取得状況に関するお知らせ |
10/01 | 3,820 | 3,830 | 3,780 | 3,815 | +0.39% | 70,300 | 1555億3893万 | +1.11% |
09/30 | 3,740 | 3,820 | 3,740 | 3,800 | +0.13% | 47,200 | 1549億2737万 | +0.82% |
09/27 | 3,795 | 3,855 | 3,780 | 3,795 | -1.56% | 54,500 | 1547億2352万 | +0.74% |
09/26 | 3,825 | 3,875 | 3,820 | 3,855 | +1.45% | 93,200 | 1571億6974万 | +2.34% |
09/25 | 3,770 | 3,810 | 3,715 | 3,800 | +0.13% | 61,100 | 1549億2737万 | +0.9% |
09/24 | 3,860 | 3,860 | 3,780 | 3,795 | -0.78% | 36,100 | 1547億2352万 | +0.8% |
09/20 | 3,830 | 3,845 | 3,785 | 3,825 | -0.26% | 79,800 | 1559億4663万 | +1.54% |
09/19 | 3,800 | 3,845 | 3,785 | 3,835 | +0.79% | 54,000 | 1563億5434万 | +1.81% |
09/18 | (自社株買い)取締役会(2024年8月8日)での決議状況(取得期間2024年8月19日~2025年2月28日) |
09/18 | 3,765 | 3,810 | 3,760 | 3,805 | +1.6% | 52,200 | 1551億3123万 | +1.09% |
09/17 | 3,700 | 3,745 | 3,695 | 3,745 | +1.22% | 75,500 | 1526億8500万 | -0.48% |
09/13 | 3,735 | 3,735 | 3,670 | 3,700 | -0.94% | 52,600 | 1508億5034万 | -1.65% |
09/12 | 3,685 | 3,765 | 3,685 | 3,735 | +1.36% | 51,700 | 1522億7730万 | -0.69% |
09/11 | 3,770 | 3,770 | 3,655 | 3,685 | -2.77% | 87,400 | 1502億3878万 | -1.97% |
09/10 | 3,800 | 3,810 | 3,755 | 3,790 | -0.13% | 43,400 | 1545億1967万 | +0.74% |
09/09 | 3,770 | 3,795 | 3,750 | 3,795 | -1.17% | 63,200 | 1547億2352万 | +1.17% |
09/06 | 3,805 | 3,850 | 3,795 | 3,840 | +0.66% | 51,700 | 1565億5819万 | +2.37% |
09/05 | 3,805 | 3,875 | 3,795 | 3,815 | +0.53% | 82,400 | 1555億3893万 | +1.57% |
09/04 | 3,760 | 3,825 | 3,755 | 3,795 | 0% | 59,800 | 1547億2352万 | +0.77% |
09/03 | 3,795 | 3,825 | 3,770 | 3,795 | 0% | 47,600 | 1547億2352万 | +0.58% |
09/02 | (IR情報)11:00 自己株式の取得状況に関するお知らせ |
09/02 | 3,715 | 3,805 | 3,715 | 3,795 | +2.29% | 73,800 | 1547億2352万 | +0.4% |
08/30 | 3,670 | 3,735 | 3,645 | 3,710 | +1.09% | 125,000 | 1512億5804万 | -2.06% |
08/29 | 3,700 | 3,740 | 3,650 | 3,670 | -0.81% | 47,200 | 1496億2723万 | -3.42% |
08/28 | 3,730 | 3,730 | 3,690 | 3,700 | -0.8% | 48,800 | 1508億5034万 | -2.96% |
08/27 | 3,720 | 3,765 | 3,715 | 3,730 | +0.81% | 44,100 | 1520億7345万 | -2.56% |
08/26 | 3,700 | 3,725 | 3,670 | 3,700 | -0.4% | 55,000 | 1508億5034万 | -3.7% |
08/23 | 3,720 | 3,765 | 3,710 | 3,715 | -0.93% | 50,700 | 1514億6189万 | -3.68% |
08/22 | 3,790 | 3,805 | 3,745 | 3,750 | -1.45% | 43,200 | 1528億8886万 | -3.15% |
08/21 | 3,770 | 3,835 | 3,770 | 3,805 | -0.52% | 33,600 | 1551億3123万 | -2.08% |
08/20 | 3,825 | 3,835 | 3,795 | 3,825 | +1.32% | 40,500 | 1559億4663万 | -1.77% |
08/19 | 3,825 | 3,850 | 3,775 | 3,775 | -1.56% | 41,000 | 1539億812万 | -3.23% |
08/16 | 3,855 | 3,855 | 3,805 | 3,835 | +0.13% | 76,800 | 1563億5434万 | -1.87% |
08/15 | 3,790 | 3,855 | 3,785 | 3,830 | +2% | 48,100 | 1561億5049万 | -2.05% |
08/14 | 3,770 | 3,815 | 3,740 | 3,755 | -0.92% | 71,900 | 1530億9271万 | -3.99% |
08/13 | 3,710 | 3,800 | 3,690 | 3,790 | +2.16% | 59,600 | 1545億1967万 | -3.27% |
08/09 | 3,745 | 3,815 | 3,665 | 3,710 | +0.95% | 114,400 | 1512億5804万 | -5.43% |
08/08 | (IR情報)16:20 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
08/08 | (IR情報)16:20 2025年3月期第1四半期決算補足説明資料 |
08/08 | (IR情報)16:20 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
08/08 | 3,620 | 3,735 | 3,620 | 3,675 | -0.14% | 91,000 | 1498億3108万 | -6.61% |
08/07 | 3,650 | 3,790 | 3,630 | 3,680 | -2.39% | 70,700 | 1500億3493万 | -6.76% |
08/06 | 3,575 | 3,845 | 3,575 | 3,770 | +7.56% | 116,600 | 1537億426万 | -4.75% |
08/05 | 3,695 | 3,755 | 3,500 | 3,505 | -8.13% | 105,700 | 1429億12万 | -11.58% |
08/02 | 3,885 | 3,925 | 3,785 | 3,815 | -3.54% | 106,900 | 1555億3893万 | -4.22% |
08/01 | 4,055 | 4,065 | 3,945 | 3,955 | -2.47% | 55,600 | 1612億4678万 | -0.83% |
07/31 | 3,970 | 4,070 | 3,945 | 4,055 | +2.14% | 54,500 | 1653億2382万 | +1.71% |
07/30 | 3,980 | 3,995 | 3,945 | 3,970 | -0.13% | 81,500 | 1618億5834万 | -0.23% |
07/29 | 3,995 | 4,045 | 3,965 | 3,975 | -0.38% | 63,600 | 1620億6219万 | 0% |
07/26 | 4,010 | 4,050 | 3,985 | 3,990 | -0.5% | 73,400 | 1626億7374万 | +0.43% |
07/25 | 3,995 | 4,050 | 3,985 | 4,010 | 0% | 60,100 | 1634億8915万 | +0.93% |
07/25 | (空売り報告)モルガン・スタンレーMUFG証券 113,451株(0.27%)-0.31%義務消失 |
07/24 | 4,080 | 4,080 | 3,990 | 4,010 | -1.72% | 67,000 | 1634億8915万 | +1.03% |
07/23 | 4,100 | 4,110 | 4,065 | 4,080 | +0.12% | 69,300 | 1663億4308万 | +2.85% |
07/22 | 4,075 | 4,085 | 4,020 | 4,075 | 0% | 45,500 | 1661億3922万 | +2.75% |
07/19 | 4,085 | 4,120 | 4,060 | 4,075 | 0% | 63,800 | 1661億3922万 | +2.93% |
07/18 | 4,075 | 4,130 | 4,055 | 4,075 | -0.61% | 63,600 | 1661億3922万 | +3.22% |
07/17 | 4,050 | 4,125 | 4,035 | 4,100 | +1.86% | 105,000 | 1671億5848万 | +4.11% |
07/16 | 4,000 | 4,040 | 4,000 | 4,025 | +0.75% | 52,100 | 1641億71万 | +2.52% |
07/12 | 3,975 | 4,020 | 3,955 | 3,995 | +1.01% | 46,300 | 1628億7760万 | +2.02% |
07/11 | 3,920 | 3,965 | 3,905 | 3,955 | +2.06% | 90,100 | 1612億4678万 | +1.31% |
07/10 | 3,830 | 3,875 | 3,800 | 3,875 | +0.39% | 84,500 | 1579億8515万 | -0.59% |
07/09 | 3,905 | 3,910 | 3,850 | 3,860 | -1.4% | 59,700 | 1573億7360万 | -0.9% |
07/08 | 3,935 | 3,940 | 3,870 | 3,915 | -0.51% | 70,200 | 1596億1597万 | +0.54% |
07/05 | (5%ルール)預金保険機構(5.47%) |
07/05 | 3,980 | 3,980 | 3,930 | 3,935 | -1.5% | 54,800 | 1604億3137万 | +1.1% |
07/04 | (5%ルール)日興アセットマネジメント(0.66%)三井住友トラスト・アセットマネジメント(6.68%) |
07/04 | 3,980 | 4,020 | 3,940 | 3,995 | +0.25% | 81,300 | 1628億7760万 | +2.8% |
07/03 | 3,925 | 3,995 | 3,925 | 3,985 | +1.01% | 97,900 | 1624億6989万 | +2.87% |
07/02 | 3,890 | 3,975 | 3,890 | 3,945 | +0.25% | 100,700 | 1608億3908万 | +2.12% |
07/01 | 3,995 | 4,020 | 3,930 | 3,935 | -0.88% | 76,000 | 1604億3137万 | +2.08% |
06/28 | 3,960 | 4,015 | 3,925 | 3,970 | +0.76% | 103,700 | 1618億5834万 | +3.2% |
06/27 | 3,930 | 3,970 | 3,870 | 3,940 | 0% | 530,300 | 1606億3523万 | +2.71% |
06/27 | (空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 169,900株(0.41%)-0.43%義務消失 |
06/26 | 3,900 | 3,950 | 3,850 | 3,940 | +2.47% | 90,700 | 1606億3523万 | +2.85% |
06/25 | 3,870 | 3,905 | 3,830 | 3,845 | -0.39% | 119,700 | 1567億6204万 | +0.5% |
06/25 | (空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 343,815株(0.84%)+0.14% |
06/25 | (空売り報告)モルガン・スタンレーMUFG証券 239,751株(0.58%)-0.03% |
06/24 | 3,945 | 3,965 | 3,845 | 3,860 | -2.15% | 95,500 | 1573億7360万 | +0.97% |
06/21 | (5%ルール)ニッセイアセットマネジメント(0.79%)日本生命保険(4.95%)大樹生命保険(0.3%) |
06/21 | 3,995 | 4,030 | 3,945 | 3,945 | -0.63% | 93,500 | 1608億3908万 | +3.35% |
06/21 | (空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 286,770株(0.7%)+0.1% |
06/20 | 3,920 | 3,970 | 3,895 | 3,970 | +1.4% | 108,800 | 1618億5834万 | +4.39% |
06/19 | 3,950 | 3,990 | 3,860 | 3,915 | -1.39% | 108,200 | 1596億1597万 | +3.3% |
06/18 | 4,025 | 4,155 | 3,950 | 3,970 | -2.22% | 184,000 | 1618億5834万 | +4.89% |
06/18 | (空売り報告)モルガン・スタンレーMUFG証券 250,751株(0.61%)+0.11% |
06/17 | 3,950 | 4,070 | 3,805 | 4,060 | +4.1% | 255,500 | 1655億2767万 | +7.44% |
06/17 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 150,482株(0.36%)-0.16%義務消失 |
06/14 | 3,795 | 3,900 | 3,785 | 3,900 | +2.77% | 115,800 | 1590億441万 | +3.48% |
06/13 | 3,825 | 3,845 | 3,745 | 3,795 | -0.78% | 79,500 | 1547億2352万 | +0.8% |
06/12 | 3,810 | 3,830 | 3,785 | 3,825 | +0.79% | 49,600 | 1559億4663万 | +1.65% |
06/12 | (空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 246,062株(0.6%)+0.08% |
06/11 | (5%ルール)渋谷育英会(13.8%) |
06/11 | 3,785 | 3,835 | 3,780 | 3,795 | +0.8% | 72,800 | 1547億2352万 | +0.9% |
06/10 | 3,705 | 3,765 | 3,675 | 3,765 | +1.35% | 80,300 | 1535億41万 | +0.16% |
06/07 | 3,820 | 3,820 | 3,715 | 3,715 | -2.24% | 88,300 | 1514億6189万 | -1.2% |
06/06 | (5%ルール)日興アセットマネジメント(0.82%)三井住友トラスト・アセットマネジメント(8.16%) |
06/06 | 3,800 | 3,800 | 3,760 | 3,800 | -0.13% | 121,500 | 1549億2737万 | +0.96% |
05/31 | (空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 212,392株(0.52%)再IN |
05/31 | (空売り報告)モルガン・スタンレーMUFG証券 204,251株(0.5%)新規 |
05/31 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 213,982株(0.52%)新規 |