2014 |
09/25 | 2,440 | 2,641 | 2,440 | 2,627 | +6.53% | 442,400 | 776億6725万 | +0.42% |
09/24 | 2,465 | 2,476 | 2,465 | 2,466 | -0.92% | 145,400 | 729億729万 | -5.95% |
09/22 | 2,500 | 2,505 | 2,475 | 2,489 | -0.28% | 96,500 | 735億8728万 | -5.5% |
09/19 | 2,492 | 2,518 | 2,465 | 2,496 | +0.08% | 131,300 | 737億9424万 | -5.67% |
09/18 | 2,501 | 2,501 | 2,472 | 2,494 | +1.01% | 151,200 | 737億3511万 | -6.21% |
09/17 | 2,474 | 2,490 | 2,465 | 2,469 | -0.2% | 87,900 | 729億9598万 | -7.49% |
09/16 | 2,490 | 2,490 | 2,460 | 2,474 | -0.88% | 107,200 | 731億4381万 | -7.76% |
09/12 | 2,530 | 2,543 | 2,490 | 2,496 | -1.42% | 190,100 | 737億9424万 | -7.38% |
09/11 | 2,535 | 2,592 | 2,525 | 2,532 | -0.16% | 152,100 | 748億5858万 | -6.4% |
09/10 | 2,520 | 2,548 | 2,491 | 2,536 | +0.63% | 172,800 | 749億7684万 | -6.59% |
09/09 | 2,470 | 2,539 | 2,452 | 2,520 | +1.69% | 208,900 | 745億380万 | -7.49% |
09/08 | 2,491 | 2,493 | 2,469 | 2,478 | -0.64% | 253,800 | 732億6207万 | -9.4% |
09/05 | 2,514 | 2,520 | 2,473 | 2,494 | -0.91% | 332,100 | 737億3511万 | -9.28% |
09/04 | 2,593 | 2,593 | 2,501 | 2,517 | -3.01% | 405,200 | 744億1510万 | -8.87% |
09/03 | 2,659 | 2,660 | 2,582 | 2,595 | -2.41% | 278,900 | 767億2117万 | -6.55% |
09/02 | 2,700 | 2,700 | 2,657 | 2,659 | -1.34% | 182,600 | 786億1333万 | -4.7% |
09/01 | 2,710 | 2,728 | 2,681 | 2,695 | -0.22% | 219,600 | 796億7767万 | -3.78% |
08/29 | 2,730 | 2,737 | 2,701 | 2,701 | -1.42% | 164,500 | 798億5506万 | -3.98% |
08/28 | 2,783 | 2,788 | 2,725 | 2,740 | -2.56% | 136,100 | 810億810万 | -2.97% |
08/27 | 2,797 | 2,830 | 2,782 | 2,812 | +1.11% | 154,300 | 831億3678万 | -0.67% |
08/26 | 2,808 | 2,813 | 2,781 | 2,781 | -0.89% | 90,800 | 822億2026万 | -1.8% |
08/25 | 2,868 | 2,868 | 2,798 | 2,806 | -0.64% | 94,600 | 829億5939万 | -1.02% |
08/22 | 2,858 | 2,887 | 2,817 | 2,824 | -0.88% | 123,700 | 834億9156万 | -0.49% |
08/21 | 2,857 | 2,869 | 2,826 | 2,849 | +0.32% | 92,600 | 842億3068万 | +0.25% |
08/20 | 2,800 | 2,849 | 2,782 | 2,840 | +2.12% | 122,600 | 839億6460万 | -0.25% |
08/19 | 2,767 | 2,784 | 2,742 | 2,781 | +0.51% | 106,600 | 822億2026万 | -2.52% |
08/18 | 2,790 | 2,805 | 2,757 | 2,767 | -0.97% | 119,700 | 818億635万 | -3.32% |
08/15 | 2,804 | 2,855 | 2,769 | 2,794 | -0.57% | 186,200 | 826億461万 | -2.61% |
08/14 | 2,770 | 2,838 | 2,760 | 2,810 | +2.07% | 220,500 | 830億7765万 | -2.26% |
08/13 | 2,768 | 2,785 | 2,735 | 2,753 | -1.26% | 74,400 | 813億9244万 | -4.44% |
08/12 | 2,800 | 2,834 | 2,776 | 2,788 | -0.71% | 109,400 | 824億2722万 | -3.63% |
08/11 | 2,764 | 2,813 | 2,731 | 2,808 | +1.96% | 206,300 | 830億1852万 | -3.41% |
08/08 | 2,755 | 2,820 | 2,714 | 2,754 | -0.4% | 198,700 | 814億2201万 | -5.75% |
08/07 | 2,750 | 2,767 | 2,701 | 2,765 | +0.14% | 202,900 | 817億4722万 | -5.92% |
08/06 | 2,800 | 2,848 | 2,760 | 2,761 | -1.15% | 165,900 | 816億2896万 | -6.63% |
08/05 | 2,834 | 2,843 | 2,790 | 2,793 | -1.59% | 209,600 | 825億7504万 | -6.15% |
08/04 | 2,818 | 2,851 | 2,792 | 2,838 | +0.57% | 150,800 | 839億547万 | -5.15% |
08/01 | 2,840 | 2,856 | 2,821 | 2,822 | -2.12% | 171,800 | 834億3243万 | -6.06% |
07/31 | (IR情報)14:00 平成27年3月期第1四半期決算短信〔日本基準〕(連結) |
07/31 | 2,917 | 2,925 | 2,881 | 2,883 | -1.37% | 105,700 | 852億3589万 | -4.44% |
07/30 | 2,947 | 2,950 | 2,913 | 2,923 | -0.88% | 117,600 | 864億1849万 | -3.47% |
07/29 | 2,974 | 2,983 | 2,942 | 2,949 | -0.84% | 112,600 | 871億8718万 | -2.99% |
07/28 | 2,970 | 3,010 | 2,962 | 2,974 | -0.03% | 116,600 | 879億2631万 | -2.49% |
07/25 | 2,977 | 2,986 | 2,931 | 2,975 | +1.54% | 134,900 | 879億5587万 | -2.78% |
07/24 | 2,847 | 2,939 | 2,846 | 2,930 | +3.17% | 160,500 | 866億2545万 | -4.65% |
07/23 | 2,850 | 2,884 | 2,835 | 2,840 | -0.32% | 125,000 | 831億7341万 | -8.06% |
07/22 | 2,870 | 2,870 | 2,828 | 2,849 | -1.01% | 146,100 | 834億3699万 | -8.33% |
07/18 | 2,904 | 2,920 | 2,860 | 2,878 | -1.61% | 144,000 | 842億8630万 | -7.96% |
07/17 | 2,972 | 2,999 | 2,920 | 2,925 | -1.52% | 105,500 | 856億6276万 | -7.05% |
07/16 | 3,010 | 3,010 | 2,969 | 2,970 | -1% | 103,600 | 869億8065万 | -6.1% |
07/15 | 3,015 | 3,015 | 2,967 | 3,000 | -0.17% | 87,700 | 878億5924万 | -5.6% |
07/14 | 2,960 | 3,015 | 2,945 | 3,005 | +2.66% | 162,400 | 880億567万 | -5.77% |
07/11 | 2,941 | 2,945 | 2,904 | 2,927 | -0.75% | 259,400 | 857億2133万 | -8.47% |
07/10 | 2,960 | 2,998 | 2,947 | 2,949 | -0.17% | 225,400 | 863億6563万 | -8.16% |
07/09 | 3,055 | 3,055 | 2,927 | 2,954 | -3.78% | 575,000 | 865億1206万 | -8.32% |
07/08 | 3,125 | 3,125 | 3,050 | 3,070 | -2.23% | 237,700 | 899億929万 | -5.04% |
07/07 | 3,180 | 3,180 | 3,125 | 3,140 | -0.95% | 179,100 | 919億5934万 | -3.06% |
07/04 | 3,210 | 3,210 | 3,145 | 3,170 | -0.31% | 114,400 | 928億3793万 | -2.25% |
07/03 | 3,225 | 3,230 | 3,165 | 3,180 | -1.24% | 150,000 | 931億3079万 | -1.97% |
07/02 | 3,235 | 3,245 | 3,215 | 3,220 | -0.16% | 124,400 | 943億225万 | -0.71% |
07/01 | (IR情報)16:30 (訂正)「株式会社KADOKAWAと株式会社ドワンゴとの統合契約書の締結及び株式移転計画書の作成について」の一部訂正について |
07/01 | 3,220 | 3,250 | 3,200 | 3,225 | +0.47% | 154,300 | 944億4868万 | -0.49% |
06/30 | 3,135 | 3,215 | 3,120 | 3,210 | +2.72% | 163,600 | 949億891万 | -0.83% |
06/27 | 3,180 | 3,180 | 3,110 | 3,125 | -1.11% | 132,100 | 923億9574万 | -3.4% |
06/26 | 3,160 | 3,175 | 3,145 | 3,160 | 0% | 67,600 | 934億3057万 | -2.38% |
06/25 | 3,210 | 3,215 | 3,160 | 3,160 | -1.4% | 81,400 | 934億3057万 | -2.35% |
06/24 | 3,210 | 3,230 | 3,175 | 3,205 | -0.16% | 46,900 | 937億7314万 | -0.84% |
06/23 | 3,240 | 3,250 | 3,190 | 3,210 | -0.47% | 67,500 | 939億1944万 | -0.59% |
06/20 | 3,300 | 3,300 | 3,220 | 3,225 | -2.12% | 110,900 | 943億5831万 | -0.12% |
06/19 | 3,320 | 3,320 | 3,265 | 3,295 | -0.9% | 64,700 | 964億640万 | +1.76% |
06/18 | 3,350 | 3,370 | 3,305 | 3,325 | -0.15% | 61,600 | 972億8415万 | +2.47% |
06/17 | 3,325 | 3,355 | 3,320 | 3,330 | +0.3% | 55,500 | 974億3044万 | +2.43% |
06/16 | 3,360 | 3,390 | 3,305 | 3,320 | -1.63% | 70,600 | 971億3786万 | +2.37% |
06/13 | 3,370 | 3,375 | 3,330 | 3,375 | +1.81% | 154,800 | 987億4707万 | +4.33% |
06/12 | 3,310 | 3,340 | 3,305 | 3,315 | -1.34% | 63,200 | 969億9157万 | +2.79% |
06/11 | 3,265 | 3,370 | 3,245 | 3,360 | +2.91% | 143,300 | 983億820万 | +4.35% |
06/10 | 3,270 | 3,360 | 3,260 | 3,265 | +0.62% | 222,000 | 955億2865万 | +1.62% |
06/09 | 3,230 | 3,280 | 3,200 | 3,245 | +0.46% | 147,700 | 949億4348万 | +0.84% |
06/06 | 3,245 | 3,255 | 3,205 | 3,230 | +0.16% | 108,400 | 945億460万 | +0.19% |
06/05 | 3,225 | 3,275 | 3,215 | 3,225 | -0.62% | 195,400 | 943億5831万 | -0.15% |
06/04 | 3,200 | 3,265 | 3,185 | 3,245 | +0.78% | 121,800 | 949億4348万 | +0.43% |
06/03 | 3,250 | 3,250 | 3,195 | 3,220 | -0.46% | 87,500 | 942億1202万 | -0.37% |
06/02 | 3,195 | 3,235 | 3,185 | 3,235 | +1.57% | 103,900 | 946億5090万 | +0.09% |
05/30 | 3,175 | 3,220 | 3,150 | 3,185 | +0.47% | 108,000 | 931億8798万 | -1.45% |
05/29 | 3,150 | 3,180 | 3,135 | 3,170 | 0% | 92,700 | 927億4910万 | -1.89% |
05/28 | 3,110 | 3,175 | 3,075 | 3,170 | +1.93% | 198,100 | 927億4910万 | -1.83% |
05/27 | 3,165 | 3,165 | 3,085 | 3,110 | -1.74% | 157,900 | 909億9360万 | -3.69% |
05/26 | 3,215 | 3,215 | 3,155 | 3,165 | -0.63% | 104,000 | 926億281万 | -1.92% |
05/23 | 3,120 | 3,185 | 3,105 | 3,185 | +2.08% | 210,200 | 931億8798万 | -1.21% |
05/22 | 3,090 | 3,130 | 3,055 | 3,120 | +1.46% | 200,100 | 912億8618万 | -3.05% |
05/21 | 3,085 | 3,095 | 3,040 | 3,075 | -1.28% | 233,500 | 899億6955万 | -4.44% |
05/20 | 3,285 | 3,285 | 3,080 | 3,115 | -3.11% | 487,400 | 911億3989万 | -3.26% |
05/19 | 3,430 | 3,430 | 3,180 | 3,215 | -6.95% | 583,300 | 940億6573万 | -0.25% |
05/16 | 3,455 | 3,520 | 3,440 | 3,455 | -0.43% | 860,300 | 1010億8774万 | +7.2% |
05/15 | 3,330 | 3,520 | 3,325 | 3,470 | +0.14% | 1,080,400 | 1015億2662万 | +7.93% |
05/14 | (IR情報)15:00 株式会社KADOKAWAと株式会社ドワンゴとの統合契約書の締結及び株式移転計画書の作成について |
05/14 | 3,435 | 3,580 | 3,360 | 3,465 | +10% | 1,557,200 | 1013億8033万 | +8.04% |
05/14 | (IR情報)8:00 本日の一部報道について |
05/13 | 3,155 | 3,155 | 3,105 | 3,150 | +1.61% | 104,300 | 921億6393万 | -1.62% |
05/12 | 3,110 | 3,180 | 3,095 | 3,100 | -1.43% | 90,000 | 907億101万 | -3.37% |
05/09 | 3,175 | 3,210 | 3,135 | 3,145 | -0.79% | 93,000 | 920億1764万 | -2.24% |
05/08 | 3,185 | 3,200 | 3,145 | 3,170 | -0.78% | 110,500 | 927億4910万 | -1.61% |
05/07 | 3,345 | 3,345 | 3,185 | 3,195 | -5.61% | 244,600 | 934億8056万 | -0.99% |
05/02 | 3,410 | 3,430 | 3,370 | 3,385 | -0.73% | 103,600 | 990億3966万 | +4.83% |
04/28 | (IR情報)14:00 平成26年3月期決算短信〔日本基準〕(連結) |