2024 |
03/28 | 3,920 | 3,920 | 3,850 | 3,860 | -1.53% | 30,200 | 1095億9105万 | -0.26% |
03/27 | 3,895 | 3,930 | 3,880 | 3,920 | +0.77% | 42,000 | 1112億9453万 | +1.29% |
03/26 | 3,830 | 3,890 | 3,830 | 3,890 | +0.65% | 25,100 | 1104億4279万 | +0.57% |
03/25 | 3,890 | 3,905 | 3,850 | 3,865 | -0.77% | 37,200 | 1097億3300万 | -0.05% |
03/22 | 3,860 | 3,915 | 3,840 | 3,895 | +0.52% | 46,000 | 1105億8475万 | +0.85% |
03/21 | 3,845 | 3,880 | 3,835 | 3,875 | +1.71% | 37,700 | 1100億1692万 | +0.47% |
03/19 | 3,825 | 3,855 | 3,780 | 3,810 | -0.91% | 24,800 | 1081億7147万 | -1.17% |
03/18 | 3,880 | 3,900 | 3,840 | 3,845 | +0.13% | 38,200 | 1091億6517万 | -0.31% |
03/15 | 3,805 | 3,870 | 3,800 | 3,840 | +0.92% | 33,100 | 1090億2322万 | -0.47% |
03/14 | 3,790 | 3,815 | 3,770 | 3,805 | 0% | 35,900 | 1080億2952万 | -1.48% |
03/13 | 3,860 | 3,900 | 3,790 | 3,805 | -1.17% | 35,600 | 1080億2952万 | -1.68% |
03/12 | 3,835 | 3,870 | 3,805 | 3,850 | -0.65% | 38,000 | 1093億713万 | -0.8% |
03/11 | 3,910 | 3,935 | 3,815 | 3,875 | -2.52% | 61,300 | 1100億1692万 | -0.33% |
03/08 | 3,890 | 3,995 | 3,880 | 3,975 | +0.38% | 52,400 | 1128億5606万 | +2.08% |
03/07 | 3,945 | 4,020 | 3,940 | 3,960 | +0.38% | 75,700 | 1124億3019万 | +1.62% |
03/06 | 3,900 | 3,945 | 3,875 | 3,945 | +1.28% | 31,200 | 1120億432万 | +1.18% |
03/05 | 3,885 | 3,940 | 3,850 | 3,895 | +0.26% | 61,300 | 1105億8475万 | -0.2% |
03/04 | 3,880 | 3,900 | 3,850 | 3,885 | +0.13% | 39,300 | 1103億83万 | -0.59% |
03/01 | 3,885 | 3,905 | 3,845 | 3,880 | -0.13% | 72,100 | 1101億5888万 | -0.89% |
02/29 | 3,850 | 3,890 | 3,840 | 3,885 | +0.52% | 42,300 | 1103億83万 | -0.89% |
02/28 | 3,850 | 3,880 | 3,845 | 3,865 | +0.52% | 24,500 | 1097億3300万 | -1.6% |
02/27 | 3,800 | 3,890 | 3,800 | 3,845 | +0.79% | 35,700 | 1091億6517万 | -2.34% |
02/26 | 3,825 | 3,890 | 3,795 | 3,815 | -0.26% | 38,300 | 1083億1343万 | -3.3% |
02/22 | 3,850 | 3,855 | 3,805 | 3,825 | -0.65% | 37,600 | 1085億9734万 | -3.29% |
02/21 | 3,830 | 3,865 | 3,825 | 3,850 | +0.13% | 34,200 | 1093億713万 | -2.83% |
02/20 | 3,880 | 3,910 | 3,830 | 3,845 | -0.9% | 20,900 | 1091億6517万 | -3.1% |
02/19 | 3,850 | 3,890 | 3,840 | 3,880 | +0.39% | 14,300 | 1101億5888万 | -2.41% |
02/16 | 3,730 | 3,890 | 3,730 | 3,865 | +3.62% | 62,800 | 1097億3300万 | -2.89% |
02/15 | 3,780 | 3,780 | 3,700 | 3,730 | -0.93% | 45,700 | 1059億16万 | -6.42% |
02/14 | 3,810 | 3,820 | 3,735 | 3,765 | -1.95% | 68,100 | 1068億9386万 | -5.83% |
02/13 | 3,850 | 3,870 | 3,800 | 3,840 | -0.39% | 50,600 | 1090億2322万 | -4.19% |
02/09 | 3,850 | 3,895 | 3,835 | 3,855 | -0.39% | 37,800 | 1094億4909万 | -4.03% |
02/08 | 3,920 | 3,920 | 3,810 | 3,870 | -1.65% | 45,100 | 1098億7496万 | -3.87% |
02/07 | 3,950 | 3,990 | 3,870 | 3,935 | -2.11% | 72,100 | 1117億2041万 | -2.48% |
02/06 | (IR情報)15:30 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
02/06 | 4,040 | 4,060 | 4,005 | 4,020 | -0.99% | 46,800 | 1141億3368万 | -0.45% |
02/05 | 4,045 | 4,095 | 4,025 | 4,060 | +0.62% | 44,900 | 1152億6934万 | +0.67% |
02/02 | 4,025 | 4,080 | 3,990 | 4,035 | +0.12% | 51,400 | 1145億5955万 | +0.32% |
02/01 | 4,025 | 4,055 | 4,010 | 4,030 | -0.62% | 42,800 | 1144億1759万 | +0.45% |
01/31 | 3,995 | 4,060 | 3,995 | 4,055 | +1.5% | 45,400 | 1151億2738万 | +1.3% |
01/30 | 4,025 | 4,055 | 3,995 | 3,995 | -1.48% | 44,400 | 1134億2389万 | +0.05% |
01/29 | 4,010 | 4,055 | 4,000 | 4,055 | +1.25% | 28,500 | 1151億2738万 | +1.78% |
01/26 | 4,035 | 4,040 | 4,005 | 4,005 | -1.35% | 37,800 | 1137億781万 | +0.73% |
01/25 | 4,005 | 4,075 | 4,005 | 4,060 | +1% | 27,600 | 1152億6934万 | +2.29% |
01/24 | 4,035 | 4,045 | 3,990 | 4,020 | -1.35% | 53,600 | 1141億3368万 | +1.54% |
01/23 | 4,115 | 4,135 | 4,055 | 4,075 | -0.61% | 45,200 | 1156億9521万 | +3.14% |
01/22 | 4,065 | 4,115 | 4,065 | 4,100 | +1.23% | 41,200 | 1164億500万 | +4.01% |
01/19 | 4,080 | 4,085 | 4,045 | 4,050 | +0.12% | 24,400 | 1149億8542万 | +2.97% |
01/18 | 4,020 | 4,065 | 4,010 | 4,045 | +0.62% | 30,700 | 1148億4347万 | +3.06% |
01/17 | 4,030 | 4,100 | 4,010 | 4,020 | +0.5% | 65,900 | 1141億3368万 | +2.76% |
01/16 | 4,055 | 4,105 | 3,985 | 4,000 | -1.11% | 65,900 | 1135億6585万 | +2.49% |
01/15 | (IR情報)15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
01/15 | 3,975 | 4,050 | 3,975 | 4,045 | +1.89% | 32,300 | 1148億4347万 | +3.72% |
01/12 | 4,045 | 4,045 | 3,955 | 3,970 | -1.12% | 46,000 | 1127億1411万 | +2.06% |
01/11 | 4,070 | 4,075 | 4,015 | 4,015 | -0.37% | 40,700 | 1139億9172万 | +3.4% |
01/10 | 4,005 | 4,080 | 3,970 | 4,030 | +0.62% | 53,900 | 1144億1759万 | +4.11% |
01/09 | 4,030 | 4,065 | 4,000 | 4,005 | -1.84% | 56,600 | 1137億781万 | +3.89% |
01/05 | 4,130 | 4,150 | 4,060 | 4,080 | 0% | 52,700 | 1158億3717万 | +6.22% |
01/04 | 4,220 | 4,265 | 4,080 | 4,080 | -0.49% | 141,700 | 1158億3717万 | +6.69% |
2023 |
12/29 | 4,000 | 4,105 | 3,985 | 4,100 | +2.5% | 127,800 | 1164億500万 | +7.7% |
12/28 | (5%ルール)シンフォニー・フィナンシャル・パートナーズ(シン…(12.3%) |
12/28 | 3,865 | 4,005 | 3,860 | 4,000 | +2.83% | 110,200 | 1135億6585万 | +5.57% |
12/27 | 3,820 | 3,900 | 3,785 | 3,890 | +2.5% | 67,200 | 1104億4279万 | +3.13% |
12/26 | 3,785 | 3,810 | 3,760 | 3,795 | +0.66% | 50,900 | 1077億4560万 | +0.98% |
12/25 | 3,850 | 3,860 | 3,740 | 3,770 | -1.31% | 75,300 | 1070億3581万 | +0.53% |
12/22 | 3,790 | 3,835 | 3,780 | 3,820 | +0.79% | 42,500 | 1084億5539万 | +2.06% |
12/21 | 3,775 | 3,800 | 3,750 | 3,790 | 0% | 38,600 | 1076億364万 | +1.66% |
12/20 | (IR情報)15:30 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 |
12/20 | (IR情報)15:30 「コーポレートガバナンス・コードに関する当社の取り組み」一部改定に関するお知らせ |
12/20 | 3,850 | 3,850 | 3,765 | 3,790 | -1.56% | 58,600 | 1076億364万 | +1.94% |
12/19 | 3,830 | 3,865 | 3,795 | 3,850 | +0.92% | 25,300 | 1093億713万 | +3.91% |
12/18 | 3,775 | 3,845 | 3,755 | 3,815 | 0% | 25,500 | 1083億1343万 | +3.47% |
12/15 | 3,795 | 3,850 | 3,775 | 3,815 | -0.26% | 47,300 | 1083億1343万 | +3.75% |
12/14 | 3,890 | 3,890 | 3,795 | 3,825 | -0.52% | 34,200 | 1085億9734万 | +4.37% |
12/13 | 3,885 | 3,890 | 3,815 | 3,845 | -1.03% | 42,400 | 1091億6517万 | +5.28% |
12/12 | 3,855 | 3,965 | 3,855 | 3,885 | +0.91% | 69,800 | 1103億83万 | +6.76% |
12/11 | 3,720 | 3,870 | 3,720 | 3,850 | +3.49% | 48,700 | 1093億713万 | +6.24% |
12/08 | 3,800 | 3,810 | 3,705 | 3,720 | -2.11% | 39,900 | 1056億1624万 | +3.16% |
12/07 | 3,885 | 3,890 | 3,795 | 3,800 | -2.69% | 37,100 | 1078億8756万 | +5.79% |
12/06 | (IR情報)15:30 人事異動に関するお知らせ |
12/06 | 3,790 | 3,920 | 3,790 | 3,905 | +2.9% | 48,700 | 1108億6866万 | +9.29% |
12/05 | 3,815 | 3,845 | 3,770 | 3,795 | -0.52% | 70,800 | 1077億4560万 | +7.02% |
12/04 | 3,700 | 3,815 | 3,700 | 3,815 | +3.11% | 51,500 | 1083億1343万 | +8.23% |
12/01 | 3,640 | 3,720 | 3,640 | 3,700 | +1.65% | 54,700 | 1050億4841万 | +5.68% |
11/30 | 3,640 | 3,675 | 3,630 | 3,640 | -0.41% | 49,300 | 1033億4492万 | +4.54% |
11/29 | 3,635 | 3,670 | 3,630 | 3,655 | 0% | 46,900 | 1037億7080万 | +5.48% |
11/28 | 3,650 | 3,670 | 3,625 | 3,655 | +0.41% | 40,700 | 1037億7080万 | +6% |
11/27 | 3,655 | 3,665 | 3,620 | 3,640 | -0.41% | 37,700 | 1033億4492万 | +6.06% |
11/24 | 3,615 | 3,665 | 3,590 | 3,655 | +1.81% | 50,200 | 1037億7080万 | +7% |
11/22 | 3,525 | 3,590 | 3,520 | 3,590 | +1.84% | 28,200 | 1019億2535万 | +5.56% |
11/21 | 3,585 | 3,595 | 3,525 | 3,525 | -1.95% | 37,000 | 1000億7991万 | +4.11% |
11/20 | 3,600 | 3,630 | 3,575 | 3,595 | -0.14% | 47,300 | 1020億6731万 | +6.55% |
11/17 | 3,470 | 3,600 | 3,470 | 3,600 | +4.2% | 48,800 | 1022億927万 | +7.05% |
11/16 | 3,530 | 3,530 | 3,435 | 3,455 | -2.12% | 53,600 | 980億9250万 | +3.01% |
11/15 | 3,500 | 3,540 | 3,470 | 3,530 | +1.88% | 52,100 | 1002億2186万 | +5.25% |
11/14 | 3,390 | 3,490 | 3,340 | 3,465 | +1.91% | 71,900 | 983億7642万 | +3.4% |
11/13 | 3,540 | 3,540 | 3,325 | 3,400 | -4.76% | 114,800 | 965億3097万 | +1.61% |
11/10 | (IR情報)15:30 「中期経営計画」(2024年9月期~2026年9月期)策定のお知らせ |
11/10 | (IR情報)15:30 剰余金の配当に関するお知らせ |
11/10 | (IR情報)15:30 2023年9月期決算短信〔日本基準〕(連結) |
11/10 | 3,540 | 3,585 | 3,525 | 3,570 | +1.42% | 56,600 | 1013億5752万 | +6.76% |
11/09 | 3,495 | 3,530 | 3,485 | 3,520 | +0.57% | 57,000 | 999億3795万 | +5.61% |
11/08 | 3,500 | 3,510 | 3,460 | 3,500 | 0% | 81,400 | 993億7012万 | +5.11% |
11/07 | 3,510 | 3,535 | 3,485 | 3,500 | -0.28% | 35,500 | 993億7012万 | +5.04% |
11/06 | 3,495 | 3,525 | 3,450 | 3,510 | +2.93% | 68,100 | 996億5403万 | +5.31% |
11/02 | 3,400 | 3,420 | 3,350 | 3,410 | +1.19% | 47,400 | 968億1489万 | +2.25% |
11/01 | 3,365 | 3,400 | 3,345 | 3,370 | +1.35% | 50,400 | 956億7923万 | +0.72% |
10/31 | 3,230 | 3,325 | 3,230 | 3,325 | +3.1% | 45,300 | 944億161万 | -0.86% |
10/30 | 3,260 | 3,260 | 3,190 | 3,225 | -1.68% | 49,400 | 915億6247万 | -4.1% |