2024 |
03/28 | 960 | 960 | 942 | 945 | -0.84% | 152,400 | 720億233万 | +0.85% |
03/27 | (IR情報)16:00 代表取締役の異動に関するお知らせ |
03/27 | (IR情報)16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
03/27 | 948 | 959 | 945 | 953 | +0.85% | 219,000 | 726億1188万 | +1.93% |
03/26 | (IR情報)17:15 第三者割当による自己株式の処分における処分株式数の確定に関するお知らせ |
03/26 | 958 | 959 | 942 | 945 | -1.05% | 123,200 | 720億233万 | +0.96% |
03/25 | 969 | 969 | 955 | 955 | -0.93% | 123,000 | 727億6426万 | +2.03% |
03/22 | 972 | 973 | 957 | 964 | -0.82% | 173,100 | 734億5000万 | +3.1% |
03/21 | 965 | 973 | 960 | 972 | +1.36% | 255,900 | 740億5954万 | +3.96% |
03/19 | 965 | 970 | 955 | 959 | -1.24% | 150,000 | 730億6903万 | +2.57% |
03/18 | 961 | 975 | 953 | 971 | +1.78% | 420,800 | 739億8335万 | +3.74% |
03/15 | 950 | 956 | 942 | 954 | +0.1% | 268,100 | 726億8807万 | +1.71% |
03/14 | 953 | 958 | 945 | 953 | +0.53% | 156,300 | 726億1188万 | +1.38% |
03/13 | 934 | 953 | 934 | 948 | +1.07% | 270,000 | 722億3091万 | +0.53% |
03/12 | 931 | 940 | 916 | 938 | +0.86% | 249,500 | 714億6898万 | -0.85% |
03/11 | 926 | 932 | 919 | 930 | -0.11% | 325,900 | 708億5944万 | -1.9% |
03/08 | 936 | 942 | 928 | 931 | -0.53% | 255,200 | 709億3563万 | -2.1% |
03/07 | (5%ルール)アセットマネジメントOne(0.87%)みずほ銀行(0%) |
03/07 | 943 | 947 | 931 | 936 | -0.32% | 399,300 | 713億1660万 | -1.89% |
03/06 | 924 | 945 | 922 | 939 | +1.62% | 1,791,300 | 715億4518万 | -1.88% |
03/05 | 929 | 934 | 919 | 924 | +0.11% | 291,600 | 704億228万 | -3.75% |
03/04 | 924 | 932 | 917 | 923 | -0.11% | 262,100 | 703億2609万 | -4.15% |
03/01 | (5%ルール)鈴与商事(17.86%)鈴与建設(13.92%)鈴木與平(0.66%)鈴與自動車運送(0.95%) |
03/01 | 930 | 932 | 921 | 924 | -0.11% | 235,000 | 704億228万 | -4.45% |
02/29 | 931 | 936 | 918 | 925 | -0.64% | 451,200 | 704億7847万 | -4.64% |
02/28 | 922 | 941 | 917 | 931 | +0.22% | 1,222,700 | 709億3563万 | -4.41% |
02/27 | (IR情報)17:00 処分価格及び売出価格等の決定に関するお知らせ |
02/27 | 893 | 932 | 893 | 929 | +4.26% | 1,584,500 | 707億8325万 | -4.91% |
02/26 | 892 | 904 | 890 | 891 | -0.22% | 477,700 | 678億8791万 | -9.17% |
02/22 | 888 | 901 | 888 | 893 | +0.34% | 473,400 | 680億4030万 | -9.43% |
02/22 | (空売り報告)モルガン・スタンレーMUFG証券 374,375株(0.49%)-0.01%義務消失 |
02/21 | 900 | 908 | 888 | 890 | -1.98% | 830,700 | 678億1172万 | -10.19% |
02/20 | 903 | 919 | 900 | 908 | -5.81% | 1,243,200 | 691億8319万 | -8.93% |
02/19 | (IR情報)15:45 自己株式の処分及び株式売出しに関するお知らせ |
02/19 | 941 | 966 | 939 | 964 | +2.66% | 98,600 | 734億5000万 | -3.79% |
02/16 | 945 | 949 | 939 | 939 | -0.11% | 84,300 | 715億4518万 | -6.57% |
02/15 | 963 | 963 | 939 | 940 | -1.88% | 124,400 | 716億2137万 | -6.93% |
02/15 | (空売り報告)モルガン・スタンレーMUFG証券 383,820株(0.5%)再IN |
02/14 | 986 | 986 | 953 | 958 | -3.04% | 185,900 | 729億9284万 | -5.62% |
02/13 | 985 | 990 | 980 | 988 | +0.3% | 133,400 | 752億7863万 | -3.04% |
02/09 | 998 | 998 | 985 | 985 | -1.79% | 185,000 | 750億5005万 | -3.71% |
02/08 | 996 | 1,030 | 994 | 1,003 | -1.67% | 329,800 | 764億2152万 | -2.24% |
02/07 | (IR情報)17:30 定款一部変更(取締役員数の減員)に関するお知らせ |
02/07 | (IR情報)15:30 配当方針の見直しおよび剰余金の配当に関するお知らせ |
02/07 | (IR情報)15:30 2023年12月期決算補足説明資料 |
02/07 | (IR情報)15:30 2023年12月期決算短信〔日本基準〕(連結) |
02/07 | 1,020 | 1,026 | 1,013 | 1,020 | 0% | 173,600 | 777億1680万 | -0.68% |
02/06 | 1,018 | 1,025 | 1,011 | 1,020 | +0.1% | 154,900 | 777億1680万 | -0.58% |
02/05 | 1,010 | 1,021 | 1,005 | 1,019 | +2.21% | 149,000 | 776億4061万 | -0.59% |
02/02 | 1,004 | 1,014 | 997 | 997 | -0.2% | 182,100 | 759億6437万 | -2.73% |
02/01 | 1,009 | 1,016 | 998 | 999 | -1.19% | 187,600 | 761億1675万 | -2.54% |
01/31 | 1,001 | 1,012 | 1,001 | 1,011 | +1% | 156,900 | 770億3107万 | -1.27% |
01/31 | (空売り報告)モルガン・スタンレーMUFG証券 374,820株(0.49%)-0.04%義務消失 |
01/30 | 1,018 | 1,020 | 1,001 | 1,001 | -1.48% | 101,300 | 762億6914万 | -2.05% |
01/29 | 1,012 | 1,021 | 1,011 | 1,016 | +1.09% | 103,300 | 774億1203万 | -0.59% |
01/26 | 1,012 | 1,012 | 1,005 | 1,005 | -0.69% | 87,000 | 765億7391万 | -1.66% |
01/25 | 1,003 | 1,015 | 1,002 | 1,012 | +0.6% | 92,700 | 771億726万 | -0.98% |
01/24 | 1,010 | 1,014 | 1,004 | 1,006 | -0.89% | 64,700 | 766億5010万 | -1.57% |
01/23 | 1,021 | 1,026 | 1,013 | 1,015 | -0.98% | 116,000 | 773億3584万 | -0.78% |
01/22 | 1,013 | 1,025 | 1,013 | 1,025 | +1.59% | 75,700 | 780億9777万 | +0.1% |
01/19 | 1,019 | 1,022 | 1,008 | 1,009 | -1.27% | 101,000 | 768億7868万 | -1.56% |
01/18 | 1,024 | 1,032 | 1,020 | 1,022 | +0.1% | 82,600 | 778億6919万 | -0.58% |
01/17 | 1,035 | 1,042 | 1,021 | 1,021 | -1.83% | 93,400 | 777億9300万 | -0.78% |
01/16 | 1,044 | 1,051 | 1,030 | 1,040 | -0.38% | 76,600 | 792億4066万 | +0.97% |
01/16 | (空売り報告)MERRILL LYNCH INTERNATIONAL 376,139株(0.49%)-0.01%義務消失 |
01/15 | 1,031 | 1,047 | 1,031 | 1,044 | +0.77% | 53,100 | 795億4543万 | +1.36% |
01/15 | (空売り報告)モルガン・スタンレーMUFG証券 407,820株(0.53%)再IN |
01/12 | 1,058 | 1,058 | 1,032 | 1,036 | -2.08% | 65,400 | 789億3589万 | +0.58% |
01/11 | 1,064 | 1,071 | 1,057 | 1,058 | -0.09% | 97,400 | 806億1214万 | +2.82% |
01/11 | (空売り報告)MERRILL LYNCH INTERNATIONAL 386,239株(0.5%)再IN |
01/10 | 1,058 | 1,066 | 1,052 | 1,059 | +0.57% | 100,300 | 806億8833万 | +3.02% |
01/09 | 1,088 | 1,088 | 1,047 | 1,053 | -3.22% | 145,600 | 802億3117万 | +2.63% |
01/09 | (空売り報告)モルガン・スタンレーMUFG証券 341,420株(0.44%)-0.06%義務消失 |
01/05 | 1,085 | 1,093 | 1,077 | 1,088 | +1.87% | 224,500 | 828億9792万 | +6.15% |
01/04 | 1,017 | 1,068 | 1,008 | 1,068 | +4.09% | 176,200 | 813億7407万 | +4.5% |
2023 |
12/29 | 1,000 | 1,026 | 999 | 1,026 | +2.19% | 153,000 | 781億7396万 | +0.59% |
12/29 | (空売り報告)MERRILL LYNCH INTERNATIONAL 375,839株(0.49%)-0.02%義務消失 |
12/28 | 1,002 | 1,004 | 993 | 1,004 | +0.1% | 457,500 | 764億9772万 | -1.47% |
12/27 | 1,005 | 1,007 | 996 | 1,003 | -0.1% | 1,011,500 | 764億2152万 | -1.57% |
12/26 | 990 | 1,008 | 989 | 1,004 | +1.11% | 442,600 | 764億9772万 | -1.47% |
12/26 | (空売り報告)MERRILL LYNCH INTERNATIONAL 392,639株(0.51%)+0.01% |
12/25 | 985 | 993 | 980 | 993 | +1.43% | 725,000 | 756億5959万 | -2.65% |
12/25 | (空売り報告)MERRILL LYNCH INTERNATIONAL 387,639株(0.5%)-0.01% |
12/22 | 976 | 985 | 974 | 979 | +0.82% | 506,100 | 745億9289万 | -4.11% |
12/21 | 990 | 991 | 971 | 971 | -2.9% | 618,300 | 739億8335万 | -5.08% |
12/21 | (空売り報告)MERRILL LYNCH INTERNATIONAL 394,039株(0.51%)+0.01% |
12/20 | 1,005 | 1,010 | 999 | 1,000 | -0.3% | 202,000 | 761億9295万 | -2.34% |
12/20 | (空売り報告)モルガン・スタンレーMUFG証券 384,305株(0.5%)再IN |
12/19 | 996 | 1,005 | 993 | 1,003 | +0.1% | 186,100 | 764億2152万 | -2.05% |
12/19 | (空売り報告)MERRILL LYNCH INTERNATIONAL 381,339株(0.5%)新規 |
12/18 | 1,000 | 1,002 | 988 | 1,002 | -0.99% | 368,600 | 763億4533万 | -2.15% |
12/18 | (空売り報告)モルガン・スタンレーMUFG証券 376,705株(0.49%)-0.07%義務消失 |
12/15 | 1,027 | 1,033 | 1,009 | 1,012 | -2.03% | 223,000 | 771億726万 | -1.08% |
12/14 | 1,035 | 1,048 | 1,027 | 1,033 | -0.19% | 292,700 | 787億731万 | +1.08% |
12/13 | 1,071 | 1,071 | 1,033 | 1,035 | -2.45% | 156,500 | 788億5970万 | +1.37% |
12/12 | 1,072 | 1,077 | 1,059 | 1,061 | -1.76% | 227,500 | 808億4071万 | +4.12% |
12/11 | 1,057 | 1,080 | 1,057 | 1,080 | +2.18% | 150,400 | 822億8838万 | +6.19% |
12/11 | (空売り報告)モルガン・スタンレーMUFG証券 433,205株(0.56%)再IN |
12/08 | 1,064 | 1,078 | 1,052 | 1,057 | +0.76% | 303,500 | 805億3594万 | +4.14% |
12/07 | 1,041 | 1,053 | 1,040 | 1,049 | +0.77% | 187,000 | 799億2640万 | +3.45% |
12/06 | 1,020 | 1,042 | 1,017 | 1,041 | +1.56% | 146,300 | 793億1686万 | +2.76% |
12/05 | 1,016 | 1,031 | 1,009 | 1,025 | +0.29% | 115,600 | 780億9777万 | +1.28% |
12/05 | (空売り報告)モルガン・スタンレーMUFG証券 371,305株(0.48%)-0.06%義務消失 |
12/04 | 1,022 | 1,026 | 1,016 | 1,022 | -0.2% | 108,200 | 778億6919万 | +1.09% |
12/01 | 1,026 | 1,036 | 1,019 | 1,024 | +0.39% | 108,400 | 780億2158万 | +1.39% |
11/30 | 1,014 | 1,021 | 1,005 | 1,020 | +0.39% | 128,700 | 777億1680万 | +0.99% |
11/29 | 1,020 | 1,027 | 1,013 | 1,016 | -0.78% | 106,200 | 774億1203万 | +0.69% |
11/28 | 1,016 | 1,024 | 1,014 | 1,024 | +1.19% | 82,900 | 780億2158万 | +1.49% |
11/27 | 1,018 | 1,026 | 1,009 | 1,012 | -0.1% | 88,900 | 771億726万 | +0.4% |
11/27 | (空売り報告)モルガン・スタンレーMUFG証券 417,505株(0.54%)再IN |
11/24 | 1,010 | 1,018 | 1,006 | 1,013 | +0.9% | 82,900 | 771億8345万 | +0.5% |
11/22 | 1,018 | 1,018 | 1,004 | 1,004 | -0.3% | 80,100 | 764億9772万 | -0.3% |
11/21 | 1,009 | 1,012 | 1,000 | 1,007 | -0.1% | 113,800 | 767億2630万 | -0.1% |
11/20 | 1,020 | 1,030 | 1,008 | 1,008 | -1.56% | 125,700 | 768億249万 | +0.1% |
11/20 | (空売り報告)モルガン・スタンレーMUFG証券 341,905株(0.44%)-0.09%義務消失 |
11/17 | 1,007 | 1,024 | 1,000 | 1,024 | +0.29% | 197,500 | 780億2158万 | +1.69% |
11/16 | 1,007 | 1,022 | 1,001 | 1,021 | +1.49% | 172,000 | 777億9300万 | +1.39% |
11/15 | 1,011 | 1,014 | 997 | 1,006 | +0.3% | 148,000 | 766億5010万 | 0% |
11/14 | 998 | 1,007 | 990 | 1,003 | +0.5% | 122,000 | 764億2152万 | -0.4% |
11/13 | 986 | 998 | 982 | 998 | +1.42% | 99,700 | 760億4056万 | -0.89% |
11/13 | (空売り報告)モルガン・スタンレーMUFG証券 404,505株(0.53%)再IN |
11/10 | 975 | 985 | 973 | 984 | 0% | 111,000 | 749億7386万 | -2.28% |
11/09 | 991 | 992 | 955 | 984 | -1.11% | 293,800 | 749億7386万 | -2.28% |
11/08 | (IR情報)15:00 2023年12月期第3四半期決算補足説明資料 |
11/08 | (IR情報)15:00 2023年12月期第3四半期決算短信〔日本基準〕(連結) |
11/08 | 1,020 | 1,020 | 989 | 995 | -0.6% | 227,600 | 758億1198万 | -1.29% |
11/07 | 1,013 | 1,017 | 1,001 | 1,001 | -1.67% | 145,100 | 762億6914万 | -0.69% |
11/06 | 1,035 | 1,035 | 1,015 | 1,018 | -0.88% | 139,400 | 775億6442万 | +0.89% |
11/06 | (空売り報告)モルガン・スタンレーMUFG証券 341,005株(0.44%)-0.09%義務消失 |
11/02 | 1,035 | 1,035 | 1,016 | 1,027 | -0.68% | 116,100 | 782億5015万 | +1.78% |
11/01 | 1,028 | 1,036 | 1,024 | 1,034 | +1.37% | 105,700 | 787億8351万 | +2.48% |
10/31 | 1,003 | 1,024 | 1,002 | 1,020 | +1.69% | 124,000 | 777億1680万 | +1.09% |
10/30 | 1,018 | 1,019 | 998 | 1,003 | -0.89% | 169,900 | 764億2152万 | -0.59% |