2024 |
04/26 | 2,547 | 2,599 | 2,542 | 2,595 | +1.37% | 266,200 | 2833億1316万 | -3.6% |
04/25 | 2,598 | 2,598 | 2,556 | 2,560 | -2.14% | 212,000 | 2794億9198万 | -5.33% |
04/24 | 2,593 | 2,632 | 2,593 | 2,616 | +2.39% | 324,600 | 2856億586万 | -3.75% |
04/23 | 2,590 | 2,604 | 2,541 | 2,555 | -1.73% | 289,700 | 2789億4609万 | -6.34% |
04/22 | 2,570 | 2,600 | 2,560 | 2,600 | +1.21% | 354,600 | 2838億5904万 | -5.07% |
04/19 | (IR情報)9:45 生成AI向けのGPUクラウドサービス提供に向けた固定資産(GPUサーバー)の取得に関するお知らせ |
04/19 | 2,650 | 2,708 | 2,535 | 2,569 | -2.54% | 710,300 | 2804億7456万 | -6.45% |
04/18 | (5%ルール)熊谷正寿事務所(32.71%)熊谷正寿(8.24%)齋藤薫(0.06%) |
04/18 | 2,613 | 2,648 | 2,611 | 2,636 | +1.5% | 160,300 | 2877億8939万 | -4.32% |
04/17 | (5%ルール)ベイリー・ギフォード・アンド・カンパニー(Baill…(6.63%)ベイリー・ギフォード・オーバーシーズ・リミテッ…(4.12%) |
04/17 | 2,620 | 2,629 | 2,590 | 2,597 | -1.78% | 276,400 | 2835億3151万 | -5.94% |
04/16 | 2,646 | 2,661 | 2,622 | 2,644 | -0.75% | 252,500 | 2886億6281万 | -4.55% |
04/15 | (自社株買い)取締役会(2024年2月13日)での決議状況(取得期間2024年2月14日~2025年2月7日) |
04/15 | 2,705 | 2,711 | 2,645 | 2,664 | -3.2% | 319,000 | 2908億4634万 | -4.1% |
04/12 | 2,712 | 2,770 | 2,711 | 2,752 | +0.99% | 309,300 | 3004億5387万 | -1.33% |
04/11 | 2,692 | 2,731 | 2,676 | 2,725 | -0.15% | 262,900 | 2975億611万 | -2.47% |
04/10 | 2,752 | 2,760 | 2,726 | 2,729 | -0.51% | 266,300 | 3004億9929万 | -2.54% |
04/09 | 2,739 | 2,759 | 2,718 | 2,743 | -0.25% | 247,200 | 2994億7129万 | -2.21% |
04/08 | 2,731 | 2,750 | 2,716 | 2,750 | +1.36% | 321,700 | 3002億3552万 | -2.2% |
04/05 | 2,740 | 2,740 | 2,695 | 2,713 | -1.31% | 224,900 | 2961億9599万 | -3.49% |
04/04 | 2,744 | 2,774 | 2,734 | 2,749 | +0.77% | 311,400 | 3001億2634万 | -2.17% |
04/03 | 2,727 | 2,749 | 2,721 | 2,728 | +0.18% | 385,800 | 2978億3364万 | -2.85% |
04/02 | 2,760 | 2,762 | 2,712 | 2,723 | -1.59% | 327,400 | 2972億8775万 | -2.92% |
04/01 | 2,809 | 2,827 | 2,767 | 2,767 | -0.5% | 182,900 | 3046億8360万 | -1.07% |
03/29 | 2,733 | 2,788 | 2,733 | 2,781 | +1.76% | 239,600 | 3062億2519万 | -0.18% |
03/28 | 2,800 | 2,800 | 2,721 | 2,733 | -2.81% | 309,400 | 3009億3975万 | -1.58% |
03/27 | 2,820 | 2,833 | 2,783 | 2,812 | +0.46% | 383,200 | 3096億3870万 | +1.48% |
03/26 | 2,771 | 2,802 | 2,760 | 2,799 | +1.05% | 234,700 | 3082億723万 | +1.23% |
03/25 | 2,868 | 2,878 | 2,770 | 2,770 | -3.89% | 328,500 | 3050億1394万 | +0.44% |
03/22 | 2,889 | 2,900 | 2,857 | 2,882 | -0.96% | 285,700 | 3173億4663万 | +4.72% |
03/21 | (IR情報)15:31 当社株式の大規模買付行為に関する対応方針(買収への対応方針)の継続について |
03/21 | 2,921 | 2,949 | 2,899 | 2,910 | +1.78% | 437,800 | 3204億2981万 | +6.13% |
03/19 | 2,827 | 2,866 | 2,827 | 2,859 | +0.63% | 178,200 | 3148億1403万 | +4.76% |
03/18 | 2,794 | 2,856 | 2,786 | 2,841 | +2.12% | 278,500 | 3128億3199万 | +4.49% |
03/15 | 2,749 | 2,794 | 2,736 | 2,782 | 0% | 274,400 | 3063億3530万 | +2.66% |
03/14 | 2,787 | 2,787 | 2,747 | 2,782 | -0.18% | 187,900 | 3063億3530万 | +2.88% |
03/13 | 2,825 | 2,831 | 2,765 | 2,787 | -1.24% | 317,300 | 3068億8587万 | +3.38% |
03/12 | 2,820 | 2,839 | 2,766 | 2,822 | -1.26% | 315,200 | 3107億3983万 | +4.83% |
03/11 | (IR情報)15:31 グループ執行役員人事に関するお知らせ |
03/11 | 2,877 | 2,883 | 2,826 | 2,858 | -2.26% | 327,300 | 3147億391万 | +6.4% |
03/08 | 2,897 | 2,974 | 2,878 | 2,924 | +1.11% | 472,100 | 3219億7139万 | +9.19% |
03/07 | (5%ルール)オービス・インベストメント・マネジメント・リミテ…(6.23%) |
03/07 | 2,887 | 2,898 | 2,858 | 2,892 | +1.23% | 254,800 | 3184億4777万 | +8.4% |
03/06 | 2,850 | 2,923 | 2,839 | 2,857 | -0.49% | 297,100 | 3145億9380万 | +7.45% |
03/05 | 2,878 | 2,908 | 2,814 | 2,871 | -0.93% | 460,500 | 3161億3539万 | +8.3% |
03/04 | 2,776 | 2,915 | 2,755 | 2,898 | +6.31% | 711,900 | 3191億845万 | +9.69% |
03/01 | 2,731 | 2,752 | 2,719 | 2,726 | +0.81% | 301,100 | 3001億6895万 | +3.53% |
02/29 | 2,675 | 2,713 | 2,651 | 2,704 | +0.71% | 453,400 | 2977億4646万 | +2.74% |
02/28 | 2,685 | 2,713 | 2,661 | 2,685 | +0.67% | 459,700 | 2956億5430万 | +2.01% |
02/27 | 2,510 | 2,668 | 2,510 | 2,667 | +5.58% | 676,900 | 2936億7226万 | +1.21% |
02/26 | 2,504 | 2,553 | 2,500 | 2,526 | +2.02% | 741,500 | 2781億4628万 | -4.17% |
02/22 | 2,550 | 2,561 | 2,459 | 2,476 | -3.77% | 877,400 | 2726億4062万 | -6.28% |
02/21 | 2,550 | 2,586 | 2,547 | 2,573 | +0.16% | 294,000 | 2833億2161万 | -2.94% |
02/20 | 2,608 | 2,629 | 2,553 | 2,569 | -3.35% | 571,400 | 2828億8116万 | -3.35% |
02/19 | (IR情報)15:31 役員人事に関するお知らせ |
02/19 | 2,625 | 2,660 | 2,611 | 2,658 | +1.14% | 198,300 | 2926億8124万 | -0.15% |
02/16 | 2,612 | 2,644 | 2,579 | 2,628 | +0.23% | 354,500 | 2893億7784万 | -1.24% |
02/15 | 2,635 | 2,655 | 2,585 | 2,622 | -0.3% | 493,200 | 2887億1716万 | -1.39% |
02/14 | (5%ルール)ベイリー・ギフォード・アンド・カンパニー(Baill…(6.86%)ベイリー・ギフォード・オーバーシーズ・リミテッ…(4.91%) |
02/14 | 2,724 | 2,772 | 2,613 | 2,630 | +1.39% | 1,231,100 | 2895億9807万 | -0.98% |
02/13 | (IR情報)15:31 サイバーセキュリティ事業を展開する株式会社Flatt Securityの株式取得(子会社化)及び第三者割当増資引受に関するお知らせ |
02/13 | (IR情報)15:31 固定資産(GPUサーバー)の取得に関するお知らせ |
02/13 | (IR情報)15:31 自己株式の取得枠設定(最大24.1億円)に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得) |
02/13 | (IR情報)15:31 自己株式の消却に関するお知らせ |
02/13 | (IR情報)15:31 剰余金の配当(期末配当)に関するお知らせ |
02/13 | (IR情報)15:31 2023年12月期決算短信〔日本基準〕(連結) |
02/13 | 2,643 | 2,645 | 2,577 | 2,594 | -0.65% | 413,800 | 2856億3399万 | -2.15% |
02/09 | 2,615 | 2,644 | 2,604 | 2,611 | -0.34% | 255,100 | 2875億592万 | -1.36% |
02/08 | 2,619 | 2,633 | 2,585 | 2,620 | +0.19% | 299,600 | 2884億9694万 | -0.87% |
02/07 | 2,596 | 2,622 | 2,576 | 2,615 | +1.12% | 256,300 | 2879億4637万 | -0.98% |
02/06 | 2,659 | 2,662 | 2,575 | 2,586 | -3.36% | 397,500 | 2847億5308万 | -1.97% |
02/06 | (IR情報)8:45 昨日の一部報道について |
02/05 | (5%ルール)熊谷正寿事務所(32.44%)熊谷正寿(8.17%)齋藤薫(0.06%) |
02/05 | 2,685 | 2,691 | 2,651 | 2,676 | +0.04% | 266,600 | 2946億6328万 | +1.52% |
02/02 | 2,680 | 2,699 | 2,672 | 2,675 | +0.64% | 213,000 | 2945億5317万 | +1.79% |
02/01 | 2,659 | 2,675 | 2,647 | 2,658 | -0.75% | 230,100 | 2926億8124万 | +1.49% |
01/31 | 2,648 | 2,684 | 2,622 | 2,678 | -0.07% | 296,400 | 2948億8351万 | +2.53% |
01/30 | 2,666 | 2,705 | 2,654 | 2,680 | +1.02% | 171,500 | 2951億374万 | +2.92% |
01/29 | 2,626 | 2,668 | 2,615 | 2,653 | +0.45% | 248,500 | 2921億3068万 | +2.2% |
01/26 | 2,650 | 2,676 | 2,630 | 2,641 | -1.42% | 285,100 | 2908億932万 | +1.97% |
01/25 | 2,664 | 2,710 | 2,659 | 2,679 | -0.37% | 226,800 | 2949億9362万 | +3.68% |
01/24 | 2,718 | 2,738 | 2,687 | 2,689 | -0.77% | 172,700 | 2960億9476万 | +4.31% |
01/23 | 2,762 | 2,776 | 2,706 | 2,710 | -1.63% | 240,100 | 2984億714万 | +5.45% |
01/22 | 2,742 | 2,761 | 2,708 | 2,755 | +1.77% | 213,500 | 3033億6224万 | +7.58% |
01/19 | 2,685 | 2,728 | 2,685 | 2,707 | +1.46% | 259,000 | 2980億7680万 | +6.16% |
01/18 | 2,706 | 2,722 | 2,658 | 2,668 | -1.55% | 297,800 | 2937億8238万 | +5.04% |
01/17 | 2,768 | 2,809 | 2,710 | 2,710 | -0.95% | 560,400 | 2984億714万 | +7.2% |
01/16 | 2,685 | 2,744 | 2,682 | 2,736 | +2.74% | 349,900 | 3012億7009万 | +8.7% |
01/15 | 2,642 | 2,677 | 2,621 | 2,663 | +0.95% | 224,700 | 2932億3181万 | +6.26% |
01/12 | 2,607 | 2,657 | 2,603 | 2,638 | +2.17% | 381,600 | 2904億7898万 | +5.77% |
01/11 | 2,565 | 2,588 | 2,551 | 2,582 | +1.57% | 262,500 | 2843億1263万 | +3.95% |
01/10 | 2,525 | 2,561 | 2,510 | 2,542 | +1.23% | 258,100 | 2799億810万 | +2.67% |
01/09 | 2,496 | 2,531 | 2,492 | 2,511 | +0.52% | 276,500 | 2764億9458万 | +1.7% |
01/05 | 2,495 | 2,518 | 2,493 | 2,498 | -0.6% | 218,800 | 2750億6311万 | +1.3% |
01/04 | 2,484 | 2,513 | 2,475 | 2,513 | -1.95% | 272,700 | 2767億1481万 | +1.95% |
2023 |
12/29 | 2,542 | 2,582 | 2,525 | 2,563 | +0.83% | 256,500 | 2822億2048万 | +4.23% |
12/28 | 2,516 | 2,544 | 2,510 | 2,542 | +0.2% | 183,600 | 2799億810万 | +3.71% |
12/27 | 2,497 | 2,544 | 2,480 | 2,537 | +2.3% | 323,200 | 2793億5753万 | +3.81% |
12/26 | 2,447 | 2,485 | 2,447 | 2,480 | +1.43% | 162,300 | 2730億8107万 | +1.76% |
12/25 | 2,485 | 2,498 | 2,445 | 2,445 | -1.61% | 117,600 | 2692億2710万 | +0.53% |
12/22 | (5%ルール)オービス・インベストメント・マネジメント・リミテ…(5.01%) |
12/22 | 2,465 | 2,498 | 2,453 | 2,485 | +0.36% | 262,000 | 2736億3164万 | +2.39% |
12/21 | 2,440 | 2,483 | 2,438 | 2,476 | +0.24% | 256,500 | 2726億4062万 | +2.27% |
12/20 | 2,494 | 2,514 | 2,465 | 2,470 | -1.71% | 275,200 | 2719億7994万 | +2.19% |
12/19 | 2,482 | 2,515 | 2,479 | 2,513 | +0.64% | 179,700 | 2767億1481万 | +4.23% |
12/18 | 2,513 | 2,525 | 2,475 | 2,497 | -0.95% | 275,500 | 2749億5300万 | +3.91% |
12/15 | 2,500 | 2,526 | 2,492 | 2,521 | +1% | 298,600 | 2775億9572万 | +5.22% |
12/14 | 2,495 | 2,501 | 2,472 | 2,496 | +1.18% | 225,600 | 2748億4288万 | +4.52% |
12/13 | 2,481 | 2,490 | 2,448 | 2,467 | -0.84% | 311,000 | 2716億4960万 | +3.66% |
12/12 | 2,489 | 2,508 | 2,467 | 2,488 | +0.85% | 346,500 | 2739億6198万 | +4.89% |
12/11 | 2,410 | 2,485 | 2,410 | 2,467 | +4.01% | 525,700 | 2716億4960万 | +4.31% |
12/08 | (IR情報)15:31 無担保社債発行に関するお知らせ |
12/08 | 2,404 | 2,412 | 2,363 | 2,372 | -2.35% | 355,400 | 2611億8883万 | +0.64% |
12/07 | 2,435 | 2,445 | 2,420 | 2,429 | -0.65% | 322,700 | 2674億6529万 | +3.32% |
12/06 | (IR情報)15:31 営業外収益(投資有価証券売却益)の計上に関するお知らせ |
12/06 | 2,389 | 2,449 | 2,386 | 2,445 | +2.99% | 361,500 | 2692億2710万 | +4.44% |
12/05 | 2,403 | 2,428 | 2,373 | 2,374 | -0.96% | 266,800 | 2614億906万 | +1.93% |
12/04 | 2,380 | 2,432 | 2,368 | 2,397 | +1.01% | 397,400 | 2639億4166万 | +3.27% |
12/01 | 2,413 | 2,415 | 2,372 | 2,373 | -0.17% | 221,600 | 2612億9894万 | +2.68% |
11/30 | 2,441 | 2,443 | 2,371 | 2,377 | -2.42% | 358,900 | 2617億3940万 | +3.21% |
11/29 | (IR情報)15:31 信託受益権(固定資産)の取得に関するお知らせ |