2024 |
03/08 | 2,238 | 2,262 | 2,233 | 2,240 | -0.44% | 49,100 | 285億400万 | -0.8% |
03/07 | 2,287 | 2,287 | 2,248 | 2,250 | -0.84% | 18,800 | 286億3125万 | -0.35% |
03/06 | 2,246 | 2,285 | 2,244 | 2,269 | +0.27% | 14,700 | 288億7302万 | +0.49% |
03/05 | 2,256 | 2,266 | 2,243 | 2,263 | +0.27% | 15,900 | 287億9667万 | +0.35% |
03/04 | 2,289 | 2,289 | 2,256 | 2,257 | -0.79% | 23,900 | 287億2032万 | +0.18% |
03/01 | 2,288 | 2,294 | 2,266 | 2,275 | -0.57% | 17,000 | 289億4937万 | +1.02% |
02/29 | 2,300 | 2,303 | 2,277 | 2,288 | +0.39% | 17,200 | 291億1480万 | +1.69% |
02/28 | 2,301 | 2,309 | 2,279 | 2,279 | -1.3% | 18,600 | 290億27万 | +1.42% |
02/27 | 2,283 | 2,318 | 2,270 | 2,309 | +1.23% | 20,000 | 293億8202万 | +2.94% |
02/26 | 2,252 | 2,287 | 2,252 | 2,281 | +1.2% | 25,300 | 290億2572万 | +1.97% |
02/22 | (IR情報)16:00 取締役および執行役員の異動に関するお知らせ |
02/22 | 2,288 | 2,288 | 2,241 | 2,254 | -0.27% | 23,200 | 286億8215万 | +0.94% |
02/21 | 2,294 | 2,295 | 2,253 | 2,260 | -1.48% | 23,900 | 287億5850万 | +1.35% |
02/20 | 2,296 | 2,300 | 2,286 | 2,294 | -0.09% | 20,500 | 291億9115万 | +2.92% |
02/19 | 2,253 | 2,300 | 2,253 | 2,296 | +1.91% | 16,900 | 292億1660万 | +3.14% |
02/16 | 2,235 | 2,267 | 2,235 | 2,253 | +1.12% | 22,900 | 286億6942万 | +1.4% |
02/15 | 2,250 | 2,250 | 2,220 | 2,228 | -0.58% | 21,200 | 283億5130万 | +0.36% |
02/14 | 2,230 | 2,247 | 2,223 | 2,241 | -0.22% | 20,800 | 285億1672万 | +0.99% |
02/13 | 2,233 | 2,255 | 2,217 | 2,246 | +0.63% | 48,600 | 285億8035万 | +1.35% |
02/09 | 2,232 | 2,264 | 2,227 | 2,232 | -0.04% | 20,300 | 284億220万 | +0.86% |
02/08 | 2,243 | 2,256 | 2,215 | 2,233 | -0.31% | 30,000 | 284億1492万 | +0.95% |
02/07 | 2,270 | 2,282 | 2,230 | 2,240 | -0.88% | 24,900 | 285億400万 | +1.4% |
02/06 | 2,265 | 2,295 | 2,256 | 2,260 | -0.22% | 19,900 | 287億5850万 | +2.4% |
02/05 | 2,240 | 2,279 | 2,235 | 2,265 | +2.44% | 40,900 | 288億2212万 | +2.77% |
02/02 | 2,223 | 2,248 | 2,211 | 2,211 | -0.54% | 29,900 | 281億3497万 | +0.55% |
02/01 | 2,258 | 2,293 | 2,219 | 2,223 | -1.11% | 54,300 | 282億8767万 | +1.23% |
01/31 | (IR情報)16:50 2024年3月期第3四半期決算短信〔IFRS〕(連結) |
01/31 | (IR情報)16:00 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
01/31 | 2,234 | 2,248 | 2,211 | 2,248 | +0.63% | 18,600 | 286億580万 | +2.55% |
01/30 | 2,238 | 2,242 | 2,229 | 2,234 | +0.81% | 17,500 | 284億2765万 | +2.2% |
01/29 | 2,239 | 2,239 | 2,215 | 2,216 | +0.54% | 12,400 | 281億9860万 | +1.6% |
01/26 | 2,220 | 2,226 | 2,204 | 2,204 | -1.48% | 23,500 | 280億4590万 | +1.19% |
01/25 | 2,239 | 2,243 | 2,221 | 2,237 | +0.9% | 16,800 | 284億6582万 | +2.85% |
01/24 | 2,227 | 2,234 | 2,205 | 2,217 | +0.54% | 17,700 | 282億1132万 | +2.17% |
01/23 | 2,210 | 2,252 | 2,205 | 2,205 | +0.23% | 37,500 | 280億5862万 | +1.89% |
01/22 | 2,175 | 2,200 | 2,166 | 2,200 | +2.04% | 18,500 | 279億9500万 | +1.85% |
01/19 | 2,168 | 2,179 | 2,153 | 2,156 | -0.55% | 18,000 | 274億3510万 | 0% |
01/18 | 2,189 | 2,192 | 2,150 | 2,168 | -0.96% | 26,700 | 275億8780万 | +0.7% |
01/17 | 2,248 | 2,248 | 2,189 | 2,189 | -1.4% | 31,900 | 278億5502万 | +1.91% |
01/16 | 2,248 | 2,248 | 2,214 | 2,220 | -0.8% | 16,800 | 282億4950万 | +3.54% |
01/15 | 2,200 | 2,243 | 2,200 | 2,238 | +2.33% | 30,100 | 284億7855万 | +4.48% |
01/12 | 2,199 | 2,210 | 2,178 | 2,187 | -0.55% | 14,900 | 278億2957万 | +2.39% |
01/11 | (自社株買い)取締役会(2023年11月24日)での決議状況(取得期間2023年11月29日~2023年12月13日) |
01/11 | 2,211 | 2,221 | 2,197 | 2,199 | -0.45% | 14,100 | 279億8227万 | +3.05% |
01/10 | 2,180 | 2,228 | 2,168 | 2,209 | +1.66% | 26,100 | 281億952万 | +3.71% |
01/09 | 2,170 | 2,177 | 2,155 | 2,173 | +0.46% | 21,200 | 276億5142万 | +2.16% |
01/05 | 2,199 | 2,199 | 2,163 | 2,163 | -1.37% | 26,700 | 275億2417万 | +1.74% |
01/04 | 2,186 | 2,199 | 2,150 | 2,193 | +0.5% | 31,000 | 279億592万 | +3.2% |
2023 |
12/29 | 2,174 | 2,182 | 2,155 | 2,182 | +0.14% | 20,900 | 277億6595万 | +2.78% |
12/28 | 2,179 | 2,187 | 2,158 | 2,179 | +0.18% | 24,900 | 277億2777万 | +2.78% |
12/27 | 2,154 | 2,175 | 2,144 | 2,175 | +0.79% | 21,200 | 276億7687万 | +2.79% |
12/26 | 2,140 | 2,161 | 2,137 | 2,158 | +0.94% | 15,700 | 274億6055万 | +2.13% |
12/25 | 2,198 | 2,198 | 2,136 | 2,138 | +1.62% | 34,400 | 272億605万 | +1.33% |
12/22 | (IR情報)16:30 株式会社トゥインクルの株式取得(子会社化)に関するお知らせ |
12/22 | 2,098 | 2,121 | 2,096 | 2,104 | +0.29% | 18,400 | 267億7340万 | -0.19% |
12/21 | 2,111 | 2,125 | 2,098 | 2,098 | -1.22% | 13,700 | 266億9705万 | -0.43% |
12/20 | 2,150 | 2,150 | 2,123 | 2,124 | -1.03% | 18,100 | 270億2790万 | +0.85% |
12/19 | 2,106 | 2,156 | 2,106 | 2,146 | +1.9% | 24,400 | 273億785万 | +2% |
12/18 | 2,114 | 2,131 | 2,085 | 2,106 | -0.57% | 17,800 | 267億9885万 | +0.19% |
12/15 | 2,092 | 2,124 | 2,089 | 2,118 | +2.57% | 20,300 | 269億5155万 | +0.81% |
12/14 | (5%ルール)ケイ・ワイ(4.21%) |
12/14 | 2,123 | 2,123 | 2,064 | 2,065 | -2.27% | 21,700 | 262億7712万 | -1.67% |
12/13 | 2,110 | 2,123 | 2,088 | 2,113 | +1.05% | 21,900 | 268億8792万 | +0.67% |
12/12 | 2,094 | 2,119 | 2,086 | 2,091 | +0.58% | 19,500 | 266億797万 | -0.29% |
12/11 | 2,058 | 2,079 | 2,052 | 2,079 | +1.86% | 23,000 | 264億5527万 | -0.81% |
12/08 | 2,095 | 2,095 | 2,041 | 2,041 | -2.9% | 63,100 | 259億7172万 | -2.58% |
12/07 | (自社株買い)取締役会(2023年11月24日)での決議状況(取得期間2023年11月29日~2023年12月13日) |
12/07 | 2,151 | 2,151 | 2,102 | 2,102 | -2.55% | 35,700 | 267億4795万 | +0.33% |
12/06 | 2,121 | 2,159 | 2,101 | 2,157 | +2.71% | 51,000 | 274億4782万 | +2.96% |
12/05 | 2,112 | 2,129 | 2,100 | 2,100 | -1.18% | 31,800 | 267億2250万 | +0.38% |
12/04 | 2,101 | 2,142 | 2,100 | 2,125 | +1.14% | 34,500 | 270億4062万 | +1.63% |
12/01 | 2,141 | 2,141 | 2,098 | 2,101 | -1.73% | 41,100 | 267億3522万 | +0.67% |
11/30 | (5%ルール)ケイ・ワイ代表取締役大和知世(5.24%) |
11/30 | 2,130 | 2,142 | 2,124 | 2,138 | -0.37% | 17,800 | 272億605万 | +2.54% |
11/29 | (IR情報)10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
11/29 | 2,158 | 2,160 | 2,129 | 2,146 | -0.23% | 30,400 | 273億785万 | +3.12% |
11/28 | (IR情報)17:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
11/28 | 2,136 | 2,153 | 2,111 | 2,151 | +0.05% | 54,200 | 273億7147万 | +3.61% |
11/27 | 2,175 | 2,180 | 2,132 | 2,150 | +2.87% | 89,100 | 273億5875万 | +3.81% |
11/24 | (IR情報)16:00 自己株式の取得に係る事項の決定に関するお知らせ |
11/24 | 2,097 | 2,100 | 2,090 | 2,090 | -0.05% | 12,300 | 265億9525万 | +1.16% |
11/22 | 2,096 | 2,101 | 2,080 | 2,091 | -0.33% | 20,800 | 266億797万 | +1.26% |
11/21 | 2,097 | 2,100 | 2,087 | 2,098 | +1.4% | 29,100 | 266億9705万 | +1.7% |
11/20 | 2,100 | 2,110 | 2,069 | 2,069 | -1.43% | 30,100 | 263億2802万 | +0.39% |
11/17 | 2,077 | 2,121 | 2,077 | 2,099 | +1.06% | 62,700 | 267億977万 | +1.79% |
11/16 | 2,082 | 2,095 | 2,061 | 2,077 | +0.24% | 15,200 | 264億2982万 | +0.63% |
11/15 | 2,078 | 2,088 | 2,057 | 2,072 | -0.29% | 23,700 | 263億6620万 | +0.29% |
11/14 | 2,092 | 2,101 | 2,070 | 2,078 | -0.62% | 29,900 | 264億4255万 | +0.43% |
11/13 | 2,109 | 2,110 | 2,076 | 2,091 | +0.58% | 32,900 | 266億797万 | +1.01% |
11/10 | 2,078 | 2,089 | 2,055 | 2,079 | -0.38% | 24,200 | 264億5527万 | +0.48% |
11/09 | 2,067 | 2,087 | 2,049 | 2,087 | +1.95% | 19,700 | 265億5707万 | +0.97% |
11/08 | 2,096 | 2,098 | 2,036 | 2,047 | -0.73% | 42,900 | 260億4807万 | -0.97% |
11/07 | (自社株買い)取締役会(2022年10月31日)での決議状況(取得期間2022年11月1日~2023年10月31日) |
11/07 | 2,085 | 2,089 | 2,062 | 2,062 | -0.96% | 18,000 | 262億3895万 | -0.43% |
11/06 | 2,078 | 2,086 | 2,060 | 2,082 | +1.41% | 26,400 | 264億9345万 | +0.34% |
11/02 | 2,052 | 2,098 | 2,039 | 2,053 | +0.88% | 39,200 | 261億2442万 | -1.3% |
11/01 | 2,050 | 2,076 | 2,011 | 2,035 | -3.1% | 72,100 | 258億9537万 | -2.54% |
10/31 | (IR情報)16:00 2024年3月期第2四半期決算短信〔IFRS〕(連結) |
10/31 | (IR情報)16:00 剰余金の配当(中間配当)の決定に関するお知らせ |
10/31 | 2,076 | 2,104 | 2,047 | 2,100 | +1.5% | 40,800 | 267億2250万 | +0.24% |
10/30 | 2,085 | 2,101 | 2,052 | 2,069 | -1.05% | 86,200 | 263億2802万 | -1.52% |
10/27 | 2,045 | 2,091 | 2,045 | 2,091 | +3.77% | 40,600 | 266億797万 | -0.67% |
10/26 | 2,043 | 2,066 | 2,009 | 2,015 | -1.37% | 36,000 | 256億4087万 | -4.32% |
10/25 | 2,063 | 2,063 | 2,041 | 2,043 | -0.39% | 36,400 | 259億9717万 | -3.22% |
10/24 | 2,017 | 2,059 | 1,966 | 2,051 | +1.99% | 49,500 | 260億9897万 | -3.07% |
10/23 | 2,035 | 2,048 | 2,011 | 2,011 | -0.89% | 45,100 | 255億8997万 | -5.05% |
10/20 | 2,020 | 2,047 | 2,015 | 2,029 | +0.25% | 26,100 | 258億1902万 | -4.34% |
10/19 | 2,033 | 2,045 | 2,015 | 2,024 | -1.89% | 32,800 | 257億5540万 | -4.75% |
10/18 | 2,059 | 2,065 | 2,033 | 2,063 | +0.19% | 26,800 | 262億5167万 | -3.05% |
10/17 | 2,068 | 2,086 | 2,047 | 2,059 | +0.44% | 22,600 | 262億77万 | -3.33% |
10/16 | 2,051 | 2,076 | 2,035 | 2,050 | -1.82% | 22,100 | 260億8625万 | -3.89% |
10/13 | 2,108 | 2,108 | 2,077 | 2,088 | -2.48% | 20,000 | 265億6980万 | -2.29% |
10/12 | 2,122 | 2,142 | 2,115 | 2,141 | +0.9% | 11,100 | 272億4422万 | -0.05% |
10/11 | 2,149 | 2,154 | 2,115 | 2,122 | -1.3% | 17,100 | 270億245万 | -0.98% |
10/06 | (自社株買い)取締役会(2022年10月31日)での決議状況(取得期間2022年11月1日~2023年10月31日) |