2024 |
03/18 | 549 | 560 | 549 | 549 | +0.55% | 2,600 | 29億3736万 | -1.44% |
03/15 | 550 | 554 | 545 | 546 | -0.18% | 1,300 | 29億2131万 | -1.8% |
03/14 | 544 | 549 | 537 | 547 | -0.36% | 2,000 | 29億2666万 | -1.62% |
03/13 | 540 | 551 | 539 | 549 | +1.67% | 1,300 | 29億3736万 | -1.08% |
03/12 | 542 | 542 | 532 | 540 | -0.37% | 1,900 | 28億8921万 | -2.53% |
03/11 | 551 | 557 | 534 | 542 | -3.39% | 5,400 | 28億9991万 | -1.99% |
03/08 | 569 | 569 | 561 | 561 | -0.18% | 700 | 30億157万 | +1.63% |
03/07 | 565 | 573 | 562 | 562 | -1.4% | 1,500 | 30億692万 | +2.18% |
03/06 | 560 | 575 | 560 | 570 | +1.79% | 1,600 | 30億4972万 | +4.2% |
03/05 | 570 | 570 | 560 | 560 | -2.61% | 2,100 | 29億9622万 | +2.75% |
03/04 | 580 | 580 | 570 | 575 | -0.86% | 2,100 | 30億7648万 | +6.09% |
03/01 | 576 | 581 | 571 | 580 | -0.51% | 1,700 | 31億323万 | +7.81% |
02/29 | 581 | 586 | 572 | 583 | +0.34% | 6,900 | 31億1928万 | +9.18% |
02/28 | 568 | 581 | 565 | 581 | +2.29% | 4,400 | 31億858万 | +9.62% |
02/27 | 564 | 574 | 564 | 568 | 0% | 1,300 | 30億3902万 | +7.98% |
02/26 | 597 | 597 | 563 | 568 | -0.18% | 7,000 | 30億3902万 | +8.6% |
02/22 | 552 | 574 | 552 | 569 | +2.89% | 5,300 | 30億4437万 | +9.63% |
02/21 | 561 | 572 | 553 | 553 | -1.25% | 3,800 | 29億5877万 | +7.17% |
02/20 | 563 | 563 | 557 | 560 | +1.08% | 4,000 | 29億9622万 | +9.16% |
02/19 | 558 | 558 | 548 | 554 | +0.36% | 2,600 | 29億6412万 | +8.41% |
02/16 | 554 | 554 | 530 | 552 | -0.18% | 9,600 | 29億5342万 | +8.66% |
02/15 | 545 | 562 | 523 | 553 | +1.47% | 12,600 | 29億5877万 | +9.29% |
02/14 | 526 | 549 | 520 | 545 | +2.64% | 8,900 | 29億1596万 | +8.13% |
02/13 | 553 | 553 | 530 | 531 | +1.53% | 7,100 | 28億4106万 | +5.78% |
02/09 | (IR情報)16:00 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
02/09 | (IR情報)16:00 業績予想の修正に関するお知らせ |
02/09 | 525 | 534 | 521 | 523 | -1.88% | 3,700 | 27億9825万 | +4.18% |
02/08 | 530 | 535 | 528 | 533 | +0.76% | 6,900 | 28億5176万 | +6.81% |
02/07 | 549 | 549 | 515 | 529 | -2.04% | 13,000 | 28億3036万 | +7.09% |
02/06 | 525 | 547 | 521 | 540 | +4.85% | 10,800 | 28億8921万 | +10.2% |
02/05 | 524 | 528 | 515 | 515 | -0.96% | 5,600 | 27億5545万 | +6.19% |
02/02 | 512 | 539 | 509 | 520 | +1.36% | 8,300 | 27億8220万 | +7.88% |
02/01 | 502 | 513 | 502 | 513 | +1.38% | 2,000 | 27億4475万 | +7.32% |
01/31 | 505 | 506 | 503 | 506 | +1% | 1,300 | 27億730万 | +6.53% |
01/30 | 503 | 515 | 501 | 501 | -0.4% | 6,800 | 26億8055万 | +6.14% |
01/29 | 492 | 546 | 490 | 503 | +3.71% | 24,500 | 26億9125万 | +7.25% |
01/26 | 489 | 489 | 483 | 485 | +0.83% | 3,900 | 25億9494万 | +3.85% |
01/25 | 489 | 489 | 480 | 481 | -0.82% | 3,000 | 25億7354万 | +3.44% |
01/24 | 483 | 485 | 483 | 485 | +0.62% | 700 | 25億9494万 | +4.75% |
01/23 | 488 | 488 | 482 | 482 | -0.41% | 2,300 | 25億7889万 | +4.56% |
01/22 | 487 | 487 | 480 | 484 | -0.62% | 2,900 | 25億8959万 | +5.22% |
01/19 | 475 | 487 | 473 | 487 | +2.53% | 4,500 | 26億564万 | +5.87% |
01/18 | 480 | 480 | 475 | 475 | -1.04% | 1,700 | 25億4144万 | +3.26% |
01/17 | 495 | 499 | 475 | 480 | -2.44% | 7,800 | 25億6819万 | +4.35% |
01/16 | 491 | 502 | 491 | 492 | -1.2% | 4,400 | 26億3239万 | +6.72% |
01/15 | 497 | 498 | 484 | 498 | 0% | 4,700 | 26億6449万 | +8.26% |
01/12 | 497 | 498 | 491 | 498 | -0.8% | 3,200 | 26億6449万 | +8.26% |
01/11 | 495 | 503 | 485 | 502 | +0.2% | 10,200 | 26億8590万 | +9.13% |
01/10 | 489 | 531 | 480 | 501 | +1.42% | 50,000 | 26億8055万 | +8.91% |
01/09 | 500 | 516 | 475 | 494 | -5% | 59,400 | 26億4309万 | +7.63% |
01/05 | 442 | 520 | 442 | 520 | +18.18% | 228,400 | 27億8220万 | +13.29% |
01/04 | 431 | 440 | 427 | 440 | +3.53% | 6,600 | 23億5417万 | -3.93% |
2023 |
12/29 | 414 | 425 | 414 | 425 | +1.19% | 5,300 | 22億7392万 | -7.61% |
12/28 | 426 | 426 | 410 | 420 | -0.71% | 16,400 | 22億4716万 | -9.29% |
12/27 | 426 | 433 | 423 | 423 | 0% | 8,800 | 22億6321万 | -9.42% |
12/26 | (IR情報)16:00 主要株主の異動に関するお知らせ |
12/26 | 433 | 433 | 423 | 423 | -2.76% | 6,300 | 22億6321万 | -10% |
12/25 | (5%ルール)楽天証券(0.28%) |
12/25 | (5%ルール)楽天証券(11.71%) |
12/25 | 435 | 441 | 431 | 435 | 0% | 6,300 | 23億2742万 | -8.03% |
12/22 | 430 | 435 | 430 | 435 | +0.93% | 3,500 | 23億2742万 | -8.61% |
12/21 | 433 | 433 | 430 | 431 | -0.46% | 3,100 | 23億602万 | -10.02% |
12/20 | 434 | 439 | 433 | 433 | -1.14% | 3,500 | 23億1672万 | -9.98% |
12/19 | 440 | 440 | 430 | 438 | -0.23% | 4,200 | 23億4347万 | -9.5% |
12/18 | 422 | 439 | 422 | 439 | +1.86% | 6,300 | 23億4882万 | -9.86% |
12/15 | 418 | 443 | 418 | 431 | -2.49% | 15,300 | 23億602万 | -11.86% |
12/14 | 460 | 460 | 441 | 442 | -5.15% | 8,500 | 23億6487万 | -10.16% |
12/13 | 477 | 477 | 460 | 466 | -1.27% | 4,100 | 24億9328万 | -5.67% |
12/12 | 482 | 482 | 468 | 472 | -2.07% | 6,500 | 25億2538万 | -4.65% |
12/11 | 490 | 491 | 481 | 482 | -0.62% | 3,600 | 25億7889万 | -2.82% |
12/08 | 490 | 490 | 485 | 485 | -1.02% | 2,700 | 25億9494万 | -2.22% |
12/07 | 489 | 490 | 489 | 490 | +0.2% | 2,200 | 26億2169万 | -1.41% |
12/06 | 490 | 494 | 489 | 489 | -0.2% | 4,500 | 26億1634万 | -1.61% |
12/05 | 492 | 492 | 490 | 490 | -0.41% | 1,500 | 26億2169万 | -1.61% |
12/04 | 495 | 495 | 492 | 492 | -0.4% | 1,400 | 26億3239万 | -1.2% |
12/01 | 496 | 496 | 494 | 494 | -0.2% | 700 | 26億4309万 | -0.8% |
11/30 | 490 | 495 | 490 | 495 | +0.61% | 3,300 | 26億4844万 | -0.6% |
11/29 | 492 | 499 | 492 | 492 | 0% | 1,500 | 26億3239万 | -1.2% |
11/28 | 500 | 500 | 492 | 492 | -1.01% | 2,800 | 26億3239万 | -1.4% |
11/27 | 502 | 502 | 497 | 497 | -0.4% | 1,700 | 26億5914万 | -0.4% |
11/24 | 501 | 501 | 495 | 499 | -0.4% | 1,700 | 26億6984万 | +0.2% |
11/22 | 498 | 501 | 498 | 501 | -0.4% | 3,000 | 26億8055万 | +0.4% |
11/21 | 502 | 503 | 502 | 503 | +0.2% | 500 | 26億9125万 | +0.8% |
11/20 | 503 | 509 | 499 | 502 | -1.18% | 3,400 | 26億8590万 | +0.6% |
11/17 | 510 | 510 | 503 | 508 | +0.99% | 4,400 | 27億1800万 | +1.6% |
11/16 | (IR情報)16:00 固定資産の譲渡及び固定資産売却益の計上に関するお知らせ |
11/16 | 498 | 503 | 496 | 503 | +0.2% | 1,300 | 26億9125万 | +0.6% |
11/15 | 502 | 502 | 499 | 502 | 0% | 1,700 | 26億8590万 | -0.2% |
11/14 | 502 | 502 | 495 | 502 | 0% | 1,800 | 26億8590万 | -0.4% |
11/13 | 501 | 507 | 496 | 502 | +1.21% | 5,600 | 26億8590万 | -0.4% |
11/10 | (IR情報)16:00 2024年6月期第1四半期決算短信〔日本基準〕(連結) |
11/10 | 495 | 498 | 495 | 496 | +0.2% | 500 | 26億5379万 | -1.59% |
11/09 | 496 | 498 | 495 | 495 | -0.4% | 700 | 26億4844万 | -1.98% |
11/08 | 494 | 497 | 493 | 497 | +0.61% | 1,100 | 26億5914万 | -1.78% |
11/07 | 497 | 497 | 492 | 494 | -0.2% | 1,700 | 26億4309万 | -2.37% |
11/06 | 488 | 496 | 487 | 495 | 0% | 3,700 | 26億4844万 | -2.37% |
11/02 | 494 | 498 | 494 | 495 | -0.2% | 700 | 26億4844万 | -2.56% |
11/01 | 499 | 499 | 495 | 496 | -0.2% | 500 | 26億5379万 | -2.75% |
10/31 | 499 | 499 | 496 | 497 | -1% | 800 | 26億5914万 | -2.93% |
10/30 | 497 | 502 | 497 | 502 | +1.21% | 700 | 26億8590万 | -2.33% |
10/27 | 495 | 500 | 495 | 496 | +0.2% | 900 | 26億5379万 | -3.88% |
10/26 | 495 | 502 | 493 | 495 | -0.8% | 2,300 | 26億4844万 | -4.44% |
10/25 | 499 | 499 | 491 | 499 | 0% | 1,600 | 26億6984万 | -4.04% |
10/24 | 499 | 499 | 491 | 499 | +0.4% | 1,600 | 26億6984万 | -4.59% |
10/23 | 494 | 500 | 494 | 497 | 0% | 4,300 | 26億5914万 | -5.33% |
10/20 | 496 | 497 | 488 | 497 | +1.84% | 1,200 | 26億5914万 | -5.69% |
10/19 | 507 | 507 | 480 | 488 | -3.37% | 9,100 | 26億1099万 | -7.92% |