2018 |
01/26 | (IR情報)15:00 当社株式の上場廃止のお知らせ |
01/26 | 1,497 | 1,499 | 1,497 | 1,497 | 0% | 61,600 | 632億453万 | 0% |
01/25 | 1,499 | 1,500 | 1,497 | 1,497 | -0.13% | 8,000 | 632億453万 | 0% |
01/24 | 1,496 | 1,499 | 1,496 | 1,499 | +0.2% | 39,200 | 632億8897万 | +0.13% |
01/23 | 1,496 | 1,498 | 1,496 | 1,496 | -0.2% | 63,400 | 631億6231万 | -0.07% |
01/22 | 1,496 | 1,499 | 1,496 | 1,499 | +0.13% | 34,700 | 632億8897万 | +0.13% |
01/19 | 1,496 | 1,497 | 1,496 | 1,497 | 0% | 12,900 | 632億453万 | 0% |
01/18 | 1,496 | 1,498 | 1,496 | 1,497 | 0% | 29,100 | 632億453万 | 0% |
01/17 | 1,496 | 1,497 | 1,496 | 1,497 | +0.07% | 13,000 | 632億453万 | 0% |
01/16 | 1,497 | 1,499 | 1,496 | 1,496 | 0% | 51,100 | 631億6231万 | -0.07% |
01/15 | 1,496 | 1,500 | 1,496 | 1,496 | 0% | 73,500 | 631億6231万 | -0.07% |
01/12 | 1,497 | 1,498 | 1,496 | 1,496 | -0.07% | 53,000 | 631億6231万 | -0.07% |
01/11 | 1,497 | 1,498 | 1,496 | 1,497 | +0.07% | 72,400 | 632億453万 | 0% |
01/10 | 1,496 | 1,497 | 1,496 | 1,496 | +0.07% | 32,500 | 631億6231万 | -0.07% |
01/09 | 1,495 | 1,497 | 1,494 | 1,495 | -0.13% | 144,300 | 631億2009万 | -0.13% |
01/05 | (5%ルール)日本郵船(99.87%) |
01/05 | 1,496 | 1,498 | 1,496 | 1,497 | +0.07% | 44,300 | 632億453万 | 0% |
01/04 | 1,497 | 1,498 | 1,496 | 1,496 | -0.2% | 277,700 | 631億6231万 | -0.07% |
2017 |
12/29 | 1,496 | 1,500 | 1,496 | 1,499 | +0.13% | 244,700 | 632億8897万 | +0.13% |
12/28 | 1,496 | 1,499 | 1,495 | 1,497 | 0% | 585,300 | 632億453万 | 0% |
12/27 | 1,495 | 1,499 | 1,495 | 1,497 | -0.6% | 178,000 | 632億453万 | 0% |
12/26 | (IR情報)15:00 日本郵船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 |
12/26 | 1,504 | 1,512 | 1,502 | 1,506 | +0.2% | 106,200 | 635億8452万 | +0.6% |
12/25 | 1,497 | 1,509 | 1,496 | 1,503 | +0.47% | 320,500 | 634億5786万 | +0.4% |
12/22 | 1,496 | 1,499 | 1,494 | 1,496 | 0% | 618,800 | 631億6231万 | -0.07% |
12/21 | 1,495 | 1,496 | 1,494 | 1,496 | +0.13% | 292,500 | 631億6231万 | -0.07% |
12/20 | 1,494 | 1,497 | 1,494 | 1,494 | -0.13% | 289,300 | 630億7787万 | -0.2% |
12/19 | 1,497 | 1,500 | 1,493 | 1,496 | +0.07% | 291,100 | 631億6231万 | -0.07% |
12/18 | 1,493 | 1,499 | 1,493 | 1,495 | +0.2% | 79,800 | 631億2009万 | -0.13% |
12/15 | (5%ルール)日本郵船(95.98%) |
12/15 | (IR情報)10:00 支配株主である日本郵船株式会社による当社株式に対する公開買付けの結果に関するお知らせ |
12/15 | 1,494 | 1,497 | 1,490 | 1,492 | -0.47% | 113,100 | 629億9343万 | -0.33% |
12/14 | 1,494 | 1,514 | 1,493 | 1,499 | +0.47% | 88,600 | 632億8897万 | +0.13% |
12/13 | 1,493 | 1,495 | 1,490 | 1,492 | 0% | 112,700 | 629億9343万 | -0.33% |
12/12 | 1,493 | 1,498 | 1,489 | 1,492 | -0.6% | 120,200 | 629億9343万 | -0.4% |
12/11 | 1,498 | 1,501 | 1,498 | 1,501 | 0% | 380,000 | 633億7342万 | +0.2% |
12/08 | 1,498 | 1,503 | 1,498 | 1,501 | +0.2% | 256,700 | 633億7342万 | +0.2% |
12/07 | 1,499 | 1,501 | 1,498 | 1,498 | 0% | 210,100 | 632億4675万 | +0.07% |
12/06 | 1,498 | 1,501 | 1,498 | 1,498 | -0.07% | 297,300 | 632億4675万 | +0.54% |
12/05 | 1,497 | 1,499 | 1,497 | 1,499 | +0.13% | 59,200 | 632億8897万 | +1.9% |
12/04 | 1,498 | 1,499 | 1,497 | 1,497 | -0.07% | 156,900 | 632億453万 | +3.1% |
12/01 | 1,498 | 1,500 | 1,497 | 1,498 | +0.07% | 257,400 | 632億4675万 | +4.61% |
11/30 | 1,498 | 1,499 | 1,497 | 1,497 | 0% | 447,100 | 632億453万 | +5.94% |
11/29 | 1,498 | 1,499 | 1,497 | 1,497 | -0.07% | 140,400 | 632億453万 | +7.31% |
11/28 | 1,497 | 1,499 | 1,497 | 1,498 | +0.07% | 144,900 | 632億4675万 | +8.87% |
11/27 | 1,498 | 1,499 | 1,497 | 1,497 | 0% | 142,800 | 632億453万 | +10.32% |
11/24 | 1,498 | 1,498 | 1,497 | 1,497 | 0% | 380,400 | 632億453万 | +11.8% |
11/22 | 1,498 | 1,498 | 1,497 | 1,497 | 0% | 234,900 | 632億453万 | +13.41% |
11/21 | 1,498 | 1,498 | 1,497 | 1,497 | -0.07% | 311,300 | 632億453万 | +14.98% |
11/20 | 1,498 | 1,499 | 1,498 | 1,498 | 0% | 232,700 | 632億4675万 | +16.67% |
11/17 | 1,499 | 1,499 | 1,498 | 1,498 | 0% | 305,900 | 632億4675万 | +18.33% |
11/16 | 1,498 | 1,499 | 1,498 | 1,498 | 0% | 228,700 | 632億4675万 | +19.94% |
11/15 | 1,498 | 1,499 | 1,498 | 1,498 | +0.07% | 349,800 | 632億4675万 | +21.69% |
11/14 | 1,498 | 1,499 | 1,497 | 1,497 | 0% | 438,300 | 632億453万 | +23.31% |
11/13 | 1,497 | 1,498 | 1,497 | 1,497 | -0.07% | 373,700 | 632億453万 | +25.06% |
11/10 | 1,497 | 1,499 | 1,497 | 1,498 | +0.07% | 764,600 | 632億4675万 | +26.95% |
11/09 | 1,497 | 1,499 | 1,497 | 1,497 | 0% | 951,000 | 632億453万 | +28.61% |
11/08 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 420,800 | 632億453万 | +30.51% |
11/07 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 346,900 | 632億453万 | +32.6% |
11/06 | 1,497 | 1,498 | 1,497 | 1,497 | +0.07% | 501,900 | 632億453万 | +34.86% |
11/02 | 1,496 | 1,498 | 1,496 | 1,496 | -0.07% | 853,700 | 631億6231万 | +36.87% |
11/01 | 1,498 | 1,513 | 1,496 | 1,497 | +13.58% | 1,880,200 | 632億453万 | +39.39% |
10/31 | (IR情報)12:00 支配株主である日本郵船株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募の推奨に関するお知らせ |
10/31 | (IR情報)12:00 2018年3月期第2四半期決算補足説明資料 |
10/31 | (IR情報)12:00 平成30年3月期第2四半期連結業績予想と実績との差異、通期連結業績予想の修正並びに剰余金の配当と配当予想の修正に関するお知らせ |
10/31 | (IR情報)12:00 平成30年3月期第2四半期決算短信〔日本基準〕(連結) |
10/31 | 1,016 | 1,318 | 1,012 | 1,318 | +29.47% | 168,500 | 556億4701万 | +25.05% |
10/30 | 1,023 | 1,025 | 1,010 | 1,018 | -0.2% | 175,300 | 429億8077万 | -2.3% |
10/27 | 1,012 | 1,021 | 1,007 | 1,020 | +0.89% | 121,400 | 430億6521万 | -2.11% |
10/26 | 1,015 | 1,017 | 1,008 | 1,011 | -0.39% | 133,600 | 426億8522万 | -2.98% |
10/25 | 1,026 | 1,036 | 1,012 | 1,015 | -2.03% | 325,600 | 428億5411万 | -2.59% |
10/24 | 1,040 | 1,040 | 1,029 | 1,036 | -0.1% | 76,900 | 437億4074万 | -0.58% |
10/23 | 1,041 | 1,042 | 1,029 | 1,037 | +1.07% | 74,600 | 437億8296万 | -0.29% |
10/20 | 1,029 | 1,034 | 1,020 | 1,026 | -0.29% | 69,500 | 433億1854万 | -1.25% |
10/19 | 1,034 | 1,038 | 1,026 | 1,029 | -0.96% | 76,400 | 434億4520万 | -0.87% |
10/18 | 1,049 | 1,049 | 1,036 | 1,039 | -0.86% | 44,700 | 438億6741万 | +0.19% |
10/17 | 1,053 | 1,054 | 1,044 | 1,048 | +0.29% | 81,300 | 442億4739万 | +1.16% |
10/16 | 1,048 | 1,054 | 1,044 | 1,045 | -0.19% | 57,300 | 441億2073万 | +1.06% |
10/13 | 1,059 | 1,063 | 1,045 | 1,047 | -1.41% | 68,300 | 442億517万 | +1.45% |
10/12 | 1,062 | 1,072 | 1,059 | 1,062 | +0.28% | 67,600 | 448億3848万 | +3.11% |
10/11 | 1,063 | 1,066 | 1,055 | 1,059 | -0.47% | 38,900 | 447億1182万 | +3.12% |
10/10 | 1,076 | 1,079 | 1,059 | 1,064 | -1.12% | 69,800 | 449億2293万 | +3.7% |
10/06 | 1,077 | 1,087 | 1,071 | 1,076 | 0% | 62,500 | 454億2958万 | +5.08% |
10/05 | 1,080 | 1,098 | 1,073 | 1,076 | -0.83% | 104,400 | 454億2958万 | +5.18% |
10/04 | 1,083 | 1,092 | 1,080 | 1,085 | 0% | 124,100 | 458億956万 | +6.16% |
10/03 | 1,055 | 1,086 | 1,051 | 1,085 | +3.93% | 233,200 | 458億956万 | +6.37% |
10/02 | 1,029 | 1,052 | 1,029 | 1,044 | +1.66% | 129,900 | 440億7851万 | +2.55% |
09/29 | 1,047 | 1,047 | 1,026 | 1,027 | -2.65% | 109,300 | 433億6076万 | +0.98% |
09/28 | 1,030 | 1,055 | 1,028 | 1,055 | +2.83% | 229,200 | 445億4294万 | +3.74% |
09/27 | 1,014 | 1,030 | 1,007 | 1,026 | +1.18% | 152,000 | 433億1854万 | +0.98% |
09/26 | 1,016 | 1,016 | 1,012 | 1,014 | -0.2% | 107,000 | 428億1189万 | -0.2% |
09/25 | 1,016 | 1,022 | 1,013 | 1,016 | +0.2% | 78,900 | 428億9633万 | 0% |
09/22 | 1,014 | 1,020 | 1,009 | 1,014 | +0.2% | 112,700 | 428億1189万 | -0.39% |
09/21 | 1,015 | 1,022 | 1,009 | 1,012 | +0.1% | 119,500 | 427億2744万 | -0.69% |
09/20 | 1,011 | 1,017 | 1,005 | 1,011 | +0.5% | 158,300 | 426億8522万 | -0.88% |
09/19 | 1,008 | 1,018 | 1,004 | 1,006 | +0.5% | 192,300 | 424億7412万 | -1.47% |
09/15 | 1,001 | 1,001 | 996 | 1,001 | -0.1% | 216,600 | 422億6302万 | -2.05% |
09/14 | 1,015 | 1,015 | 1,002 | 1,002 | -0.5% | 46,000 | 423億524万 | -2.05% |
09/13 | 1,019 | 1,019 | 1,001 | 1,007 | -0.79% | 67,000 | 425億1634万 | -1.66% |
09/12 | 1,010 | 1,018 | 998 | 1,015 | +1.5% | 109,500 | 428億5411万 | -0.98% |
09/11 | 1,008 | 1,009 | 998 | 1,000 | +0.3% | 137,200 | 422億2080万 | -2.44% |
09/08 | 1,000 | 1,003 | 996 | 997 | -0.3% | 85,800 | 420億9413万 | -2.83% |
09/07 | (5%ルール)エフエムアールエルエルシー(FMR LLC)(4.13%) |
09/07 | 1,000 | 1,007 | 997 | 1,000 | 0% | 107,700 | 422億2080万 | -2.63% |
09/06 | 994 | 1,004 | 986 | 1,000 | +0.6% | 115,900 | 422億2080万 | -2.72% |
09/05 | 1,016 | 1,016 | 994 | 994 | -1.68% | 145,900 | 419億6747万 | -3.5% |
09/04 | 1,030 | 1,034 | 1,005 | 1,011 | -2.51% | 93,100 | 426億8522万 | -1.84% |
09/01 | 1,046 | 1,050 | 1,032 | 1,037 | -0.38% | 57,600 | 437億8296万 | +0.68% |
08/31 | 1,052 | 1,052 | 1,040 | 1,041 | -1.05% | 52,400 | 439億5185万 | +1.17% |
08/30 | 1,036 | 1,053 | 1,033 | 1,052 | +1.84% | 70,000 | 444億1628万 | +2.33% |