2020 |
04/16 | 2,540 | 2,543 | 2,538 | 2,540 | +0.12% | 46,100 | 779億2799万 | +0.36% |
04/15 | 2,536 | 2,540 | 2,536 | 2,537 | +0.04% | 16,100 | 778億3595万 | +0.24% |
04/14 | 2,536 | 2,544 | 2,536 | 2,536 | -0.31% | 11,600 | 778億527万 | +0.2% |
04/13 | 2,536 | 2,545 | 2,535 | 2,544 | +0.36% | 40,100 | 780億5071万 | +0.47% |
04/10 | 2,533 | 2,550 | 2,531 | 2,535 | +0.16% | 104,800 | 777億7459万 | +0.16% |
04/09 | 2,534 | 2,538 | 2,531 | 2,531 | -0.24% | 21,600 | 776億5186万 | -0.04% |
04/08 | 2,532 | 2,544 | 2,532 | 2,537 | 0% | 21,900 | 778億3595万 | +0.2% |
04/07 | (5%ルール)シンフォニー・フィナンシャル・パートナーズ(シン…(0%) |
04/07 | (5%ルール)野村證券(0.06%)野村アセットマネジメント(1.38%)ノムラインターナショナルピーエルシー(NOMURA IN…(0.29%) |
04/07 | 2,530 | 2,537 | 2,527 | 2,537 | +0.48% | 27,600 | 778億3595万 | +0.16% |
04/06 | 2,523 | 2,534 | 2,522 | 2,525 | +0.08% | 30,300 | 774億6778万 | -0.32% |
04/03 | 2,521 | 2,525 | 2,520 | 2,523 | +0.12% | 128,300 | 774億642万 | -0.43% |
04/02 | 2,520 | 2,525 | 2,520 | 2,520 | 0% | 167,500 | 773億1438万 | -0.59% |
04/01 | 2,523 | 2,531 | 2,520 | 2,520 | -0.67% | 244,700 | 773億1438万 | -0.63% |
03/31 | (5%ルール)PSM HD(97.57%) |
03/31 | (IR情報)15:00 (開示事項の経過)臨時株主総会の不開催に関するお知らせ |
03/31 | (IR情報)15:00 PSMホールディングス株式会社による当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
03/31 | 2,547 | 2,547 | 2,523 | 2,537 | -0.39% | 203,800 | 778億3595万 | 0% |
03/30 | 2,522 | 2,550 | 2,522 | 2,547 | +0.16% | 56,100 | 781億4275万 | +0.39% |
03/27 | (5%ルール)三井物産(0%) |
03/27 | 2,519 | 2,543 | 2,515 | 2,543 | +5.74% | 118,100 | 780億2003万 | +0.24% |
03/26 | 2,548 | 2,548 | 2,405 | 2,405 | -5.69% | 326,900 | 737億8615万 | -5.24% |
03/25 | 2,520 | 2,550 | 2,520 | 2,550 | +1.59% | 110,900 | 782億3479万 | +0.28% |
03/24 | (5%ルール)PSM HD(88.57%) |
03/24 | (IR情報)15:50 PSMホールディングス株式会社による当社株式に対する公開買付けの結果並びに親会社、その他の関係会社及び主要株主である筆頭株主の異動に関するお知らせ |
03/24 | 2,529 | 2,547 | 2,501 | 2,510 | -0.75% | 50,200 | 770億758万 | -1.3% |
03/23 | (5%ルール)シンフォニー・フィナンシャル・パートナーズ(シン…(6.08%) |
03/23 | 2,510 | 2,550 | 2,510 | 2,529 | -0.63% | 57,200 | 775億9050万 | -0.63% |
03/19 | 2,520 | 2,545 | 2,520 | 2,545 | +0.08% | 80,000 | 780億8139万 | -0.04% |
03/18 | (5%ルール)ノムラインターナショナルピーエルシー(NOMURA IN…(2.67%)野村アセットマネジメント(1.6%)野村證券(0.95%) |
03/18 | 2,540 | 2,545 | 2,526 | 2,543 | +0.16% | 164,600 | 780億2003万 | -0.12% |
03/17 | 2,540 | 2,545 | 2,522 | 2,539 | -0.08% | 181,600 | 778億9731万 | -0.27% |
03/16 | (IR情報)10:00 臨時株主総会招集のための基準日設定に関するお知らせ |
03/16 | 2,521 | 2,548 | 2,521 | 2,541 | -0.27% | 162,600 | 779億5867万 | -0.24% |
03/13 | 2,543 | 2,549 | 2,539 | 2,548 | +0.04% | 405,000 | 781億7343万 | +0.04% |
03/12 | 2,543 | 2,547 | 2,543 | 2,547 | +0.12% | 474,800 | 781億4275万 | +0.75% |
03/11 | 2,543 | 2,544 | 2,543 | 2,544 | 0% | 152,200 | 780億5071万 | +1.48% |
03/10 | 2,543 | 2,544 | 2,543 | 2,544 | 0% | 253,900 | 780億5071万 | +2.37% |
03/09 | 2,543 | 2,545 | 2,543 | 2,544 | +0.04% | 696,800 | 780億5071万 | +3.16% |
03/06 | (IR情報)19:10 主要株主の異動に関するお知らせ |
03/06 | (5%ルール)シンフォニー・フィナンシャル・パートナーズ(シン…(9.57%) |
03/06 | 2,544 | 2,546 | 2,543 | 2,543 | -0.08% | 239,400 | 780億2003万 | +3.97% |
03/05 | 2,545 | 2,546 | 2,544 | 2,545 | +0.08% | 98,400 | 780億8139万 | +4.86% |
03/04 | 2,545 | 2,548 | 2,543 | 2,543 | -0.04% | 493,300 | 780億2003万 | +5.65% |
03/03 | 2,545 | 2,548 | 2,543 | 2,544 | -0.04% | 366,600 | 780億5071万 | +6.58% |
03/02 | 2,545 | 2,549 | 2,544 | 2,545 | 0% | 213,700 | 780億8139万 | +7.52% |
02/28 | 2,548 | 2,550 | 2,543 | 2,545 | -0.08% | 1,031,300 | 780億8139万 | +8.39% |
02/27 | 2,548 | 2,550 | 2,547 | 2,547 | -0.04% | 85,500 | 781億4275万 | +9.22% |
02/26 | 2,550 | 2,550 | 2,547 | 2,548 | 0% | 175,900 | 781億7343万 | +10.02% |
02/25 | 2,550 | 2,550 | 2,548 | 2,548 | 0% | 175,000 | 781億7343万 | +10.78% |
02/21 | 2,548 | 2,549 | 2,547 | 2,548 | +0.04% | 75,600 | 781億7343万 | +11.56% |
02/20 | (5%ルール)シンフォニー・フィナンシャル・パートナーズ(シン…(12.26%) |
02/20 | 2,548 | 2,549 | 2,547 | 2,547 | -0.04% | 88,600 | 781億4275万 | +12.35% |
02/19 | 2,548 | 2,549 | 2,547 | 2,548 | 0% | 54,200 | 781億7343万 | +13.09% |
02/18 | 2,548 | 2,549 | 2,547 | 2,548 | +0.04% | 80,100 | 781億7343万 | +14.06% |
02/17 | (5%ルール)シンフォニー・フィナンシャル・パートナーズ(シン…(11.1%) |
02/17 | 2,550 | 2,551 | 2,547 | 2,547 | -0.12% | 461,400 | 781億4275万 | +15.14% |
02/14 | 2,550 | 2,551 | 2,550 | 2,550 | -0.04% | 239,000 | 782億3479万 | +16.49% |
02/13 | 2,550 | 2,551 | 2,550 | 2,551 | +0.04% | 511,300 | 782億6547万 | +17.83% |
02/12 | (5%ルール)三井物産(24.9%) |
02/12 | 2,549 | 2,551 | 2,549 | 2,550 | 0% | 189,000 | 782億3479万 | +18.99% |
02/10 | 2,547 | 2,552 | 2,547 | 2,550 | +0.08% | 380,400 | 782億3479万 | +20.4% |
02/07 | 2,546 | 2,548 | 2,546 | 2,548 | +0.08% | 681,700 | 781億7343万 | +21.56% |
02/06 | 2,550 | 2,569 | 2,546 | 2,546 | +22.4% | 920,600 | 781億1207万 | +22.7% |
02/05 | (IR情報)16:00 資本業務提携の解消及び連結子会社の異動(株式譲渡)に関するお知らせ |
02/05 | (IR情報)16:00 MBOの実施及び応募の推奨に関するお知らせ |
02/05 | (IR情報)16:00 PSMホールディングス株式会社による総合メディカルホールディングス株式会社株式(証券コード9277)に対する公開買付けの開始に関するお知らせ |
02/05 | (IR情報)16:00 2020年3月期の期末配当予想の修正及び株主優待制度の廃止に関するお知らせ |
02/05 | 2,032 | 2,097 | 2,030 | 2,080 | +2.87% | 17,000 | 638億1504万 | +1.36% |
02/04 | 2,000 | 2,022 | 1,988 | 2,022 | +0.85% | 14,200 | 620億3559万 | -1.17% |
02/03 | 2,030 | 2,059 | 2,005 | 2,005 | -3% | 34,100 | 615億1402万 | -1.91% |
01/31 | 2,060 | 2,098 | 2,056 | 2,067 | +0.98% | 26,600 | 634億1620万 | +1.17% |
01/30 | 2,035 | 2,095 | 2,015 | 2,047 | -0.63% | 41,900 | 628億259万 | +0.29% |
01/29 | 2,045 | 2,064 | 2,028 | 2,060 | +0.88% | 46,800 | 632億144万 | +0.98% |
01/28 | (IR情報)16:00 2020年3月期第3四半期決算短信〔日本基準〕(連結) |
01/28 | 2,007 | 2,066 | 1,996 | 2,042 | +0.44% | 35,900 | 626億4919万 | +0.15% |
01/27 | 2,048 | 2,049 | 2,010 | 2,033 | -0.78% | 28,600 | 623億7307万 | -0.25% |
01/24 | 2,078 | 2,078 | 2,024 | 2,049 | -1.35% | 17,300 | 628億6395万 | +0.54% |
01/23 | 2,122 | 2,122 | 2,074 | 2,077 | -2.94% | 18,500 | 637億2300万 | +1.91% |
01/22 | 2,155 | 2,155 | 2,123 | 2,140 | -0.19% | 14,300 | 656億5586万 | +5% |
01/21 | 2,156 | 2,167 | 2,115 | 2,144 | -0.33% | 16,800 | 657億7858万 | +5.36% |
01/20 | 2,149 | 2,171 | 2,140 | 2,151 | +0.23% | 20,100 | 659億9335万 | +5.86% |
01/17 | 2,153 | 2,153 | 2,125 | 2,146 | +0.42% | 21,900 | 658億3994万 | +5.77% |
01/16 | 2,187 | 2,187 | 2,122 | 2,137 | -2.73% | 58,700 | 655億6382万 | +5.53% |
01/15 | 2,064 | 2,197 | 2,064 | 2,197 | +6.5% | 70,500 | 674億464万 | +8.71% |
01/14 | 2,015 | 2,065 | 2,011 | 2,063 | +3% | 43,900 | 632億9348万 | +2.33% |
01/10 | 1,983 | 2,008 | 1,973 | 2,003 | +1.99% | 21,700 | 614億5266万 | -0.64% |
01/09 | 1,970 | 1,974 | 1,955 | 1,964 | +0.56% | 10,200 | 602億5613万 | -2.68% |
01/08 | 1,972 | 1,972 | 1,914 | 1,953 | -2.01% | 23,900 | 599億1864万 | -3.36% |
01/07 | 1,937 | 2,003 | 1,937 | 1,993 | +3.43% | 17,300 | 611億4586万 | -1.53% |
01/06 | 1,970 | 1,970 | 1,914 | 1,927 | -4.27% | 33,300 | 591億2096万 | -4.93% |
2019 |
12/30 | 2,002 | 2,014 | 1,990 | 2,013 | +0.05% | 10,700 | 617億5946万 | -0.94% |
12/27 | 1,981 | 2,013 | 1,981 | 2,012 | +2.34% | 14,000 | 617億2878万 | -0.98% |
12/26 | 1,946 | 1,966 | 1,941 | 1,966 | +0.82% | 18,700 | 603億1749万 | -3.3% |
12/25 | 1,956 | 1,963 | 1,929 | 1,950 | -0.31% | 33,900 | 598億2660万 | -4.13% |
12/24 | 1,975 | 1,985 | 1,943 | 1,956 | -1.61% | 34,000 | 600億1069万 | -3.88% |
12/23 | 2,019 | 2,019 | 1,975 | 1,988 | -1.54% | 16,500 | 609億9246万 | -2.36% |
12/20 | 2,012 | 2,029 | 2,001 | 2,019 | +0.35% | 15,500 | 619億4354万 | -0.79% |
12/19 | 2,050 | 2,053 | 1,991 | 2,012 | -1.85% | 12,800 | 617億2878万 | -1.03% |
12/18 | 2,002 | 2,057 | 1,959 | 2,050 | +2.45% | 40,500 | 628億9463万 | +1.08% |
12/17 | 2,060 | 2,060 | 1,990 | 2,001 | -1.91% | 41,300 | 613億9130万 | -1.09% |
12/16 | 2,046 | 2,059 | 2,035 | 2,040 | -0.29% | 23,000 | 625億8783万 | +1.04% |
12/13 | 2,100 | 2,128 | 2,040 | 2,046 | -1.16% | 55,300 | 627億7191万 | +1.64% |
12/12 | 2,075 | 2,077 | 2,022 | 2,070 | -0.58% | 29,300 | 635億824万 | +3.19% |
12/11 | 2,058 | 2,082 | 2,049 | 2,082 | +0.43% | 18,100 | 638億7640万 | +4.05% |
12/10 | 2,054 | 2,079 | 2,047 | 2,073 | +0.93% | 19,000 | 636億28万 | +3.91% |
12/09 | 2,054 | 2,068 | 2,037 | 2,054 | 0% | 29,700 | 630億1736万 | +3.27% |
12/06 | 2,043 | 2,055 | 2,032 | 2,054 | +0.59% | 21,900 | 630億1736万 | +3.63% |
12/05 | 2,065 | 2,068 | 2,020 | 2,042 | -1.11% | 23,700 | 626億4919万 | +3.39% |
12/04 | 2,044 | 2,065 | 2,044 | 2,065 | +0.34% | 10,600 | 633億5484万 | +4.88% |
12/03 | 2,065 | 2,070 | 2,023 | 2,058 | -0.34% | 35,300 | 631億4008万 | +5.05% |
12/02 | 2,059 | 2,085 | 2,055 | 2,065 | +1.47% | 29,400 | 633億5484万 | +6.06% |
11/29 | 2,040 | 2,045 | 2,020 | 2,035 | -0.25% | 19,200 | 624億3443万 | +5.01% |
11/28 | 2,045 | 2,045 | 2,011 | 2,040 | -0.29% | 30,800 | 625億8783万 | +5.97% |
11/27 | 2,060 | 2,065 | 2,019 | 2,046 | -0.44% | 31,200 | 627億7191万 | +7.01% |
11/26 | 2,045 | 2,067 | 2,032 | 2,055 | +1.38% | 43,100 | 630億4804万 | +8.21% |
11/25 | 2,032 | 2,049 | 2,019 | 2,027 | +0.1% | 25,000 | 621億8899万 | +7.53% |
11/22 | 2,012 | 2,033 | 2,009 | 2,025 | +1.3% | 22,700 | 621億2763万 | +8.17% |
11/21 | 1,970 | 1,999 | 1,955 | 1,999 | +1.37% | 33,800 | 613億2994万 | +7.47% |
11/20 | 1,961 | 1,983 | 1,935 | 1,972 | -0.3% | 26,200 | 605億157万 | +6.77% |
11/19 | 1,962 | 1,980 | 1,954 | 1,978 | +0.82% | 16,100 | 606億8565万 | +7.73% |