2024 |
04/26 | 3,850 | 3,880 | 3,840 | 3,840 | -0.65% | 800 | 133億154万 | -5.63% |
04/25 | 3,860 | 3,865 | 3,860 | 3,865 | -1.53% | 800 | 133億8813万 | -5.29% |
04/24 | 3,945 | 3,945 | 3,925 | 3,925 | +0.26% | 200 | 135億9597万 | -4.08% |
04/23 | 3,915 | 3,915 | 3,895 | 3,915 | +0.51% | 500 | 135億6133万 | -4.54% |
04/22 | 3,890 | 3,895 | 3,890 | 3,895 | -1.64% | 600 | 134億9205万 | -5.19% |
04/19 | 3,970 | 3,970 | 3,930 | 3,960 | 0% | 1,600 | 137億1721万 | -3.81% |
04/18 | 3,975 | 3,975 | 3,960 | 3,960 | -0.13% | 400 | 137億1721万 | -3.98% |
04/17 | 3,965 | 3,965 | 3,965 | 3,965 | 0% | 500 | 137億3453万 | -4.04% |
04/15 | 3,990 | 3,990 | 3,965 | 3,965 | -0.63% | 700 | 137億3453万 | -4.23% |
04/12 | 4,025 | 4,025 | 3,980 | 3,990 | +0.25% | 400 | 138億2113万 | -3.79% |
04/11 | 3,990 | 4,020 | 3,980 | 3,980 | -0.25% | 700 | 137億8649万 | -4.12% |
04/10 | 3,990 | 4,025 | 3,985 | 3,990 | -0.5% | 1,800 | 138億2113万 | -3.95% |
04/09 | 4,035 | 4,040 | 4,010 | 4,010 | -0.37% | 1,300 | 138億9041万 | -3.49% |
04/08 | 4,010 | 4,030 | 4,010 | 4,025 | +1.13% | 500 | 139億4237万 | -3.13% |
04/05 | 4,050 | 4,050 | 3,980 | 3,980 | -1.73% | 4,200 | 137億8649万 | -4.17% |
04/04 | 4,145 | 4,145 | 4,040 | 4,050 | -1.94% | 1,700 | 140億2896万 | -2.5% |
04/03 | 4,150 | 4,150 | 4,075 | 4,130 | -1.55% | 1,400 | 143億608万 | -0.53% |
04/02 | 4,190 | 4,195 | 4,190 | 4,195 | +0.36% | 300 | 145億3124万 | +1.21% |
04/01 | 4,140 | 4,180 | 4,100 | 4,180 | +1.21% | 1,700 | 144億7928万 | +1.06% |
03/29 | 4,210 | 4,210 | 4,110 | 4,130 | -1.9% | 2,300 | 143億608万 | +0.07% |
03/28 | 4,175 | 4,270 | 4,160 | 4,210 | -5.92% | 3,300 | 145億8320万 | +2.18% |
03/27 | 4,440 | 4,480 | 4,395 | 4,475 | +0.22% | 5,500 | 155億114万 | +8.91% |
03/26 | 4,450 | 4,495 | 4,400 | 4,465 | +1.71% | 2,500 | 154億6650万 | +9.22% |
03/25 | 4,245 | 4,390 | 4,245 | 4,390 | +3.42% | 5,500 | 152億670万 | +7.97% |
03/22 | 4,190 | 4,245 | 4,165 | 4,245 | +2.54% | 2,200 | 147億443万 | +4.92% |
03/21 | 4,185 | 4,185 | 4,140 | 4,140 | +0.24% | 900 | 143億4072万 | +2.65% |
03/19 | 4,180 | 4,180 | 4,130 | 4,130 | -0.48% | 700 | 143億608万 | +2.63% |
03/18 | 4,120 | 4,185 | 4,095 | 4,150 | +1.22% | 1,400 | 143億7536万 | +3.34% |
03/15 | 4,110 | 4,125 | 4,100 | 4,100 | -0.24% | 900 | 142億216万 | +2.3% |
03/14 | 4,110 | 4,110 | 4,110 | 4,110 | -0.6% | 400 | 142億3680万 | +2.72% |
03/12 | 4,150 | 4,150 | 4,110 | 4,135 | -0.36% | 800 | 143億2340万 | +3.56% |
03/11 | 4,180 | 4,185 | 4,125 | 4,150 | -0.72% | 2,200 | 143億7536万 | +4.17% |
03/08 | 4,205 | 4,205 | 4,125 | 4,180 | +1.09% | 1,600 | 144億7928万 | +5.18% |
03/07 | 4,105 | 4,195 | 4,105 | 4,135 | +0.85% | 600 | 143億2340万 | +4.31% |
03/06 | 4,070 | 4,100 | 4,060 | 4,100 | +1.61% | 1,800 | 142億216万 | +3.67% |
03/05 | 4,015 | 4,050 | 4,010 | 4,035 | +0.5% | 1,800 | 139億7701万 | +2.15% |
03/04 | 4,020 | 4,050 | 4,010 | 4,015 | +0.12% | 1,400 | 139億773万 | +1.44% |
03/01 | 4,000 | 4,050 | 3,990 | 4,010 | +0.38% | 1,500 | 138億9041万 | +1.34% |
02/29 | 4,000 | 4,000 | 3,965 | 3,995 | -0.13% | 1,000 | 138億3845万 | +1.04% |
02/28 | 3,965 | 4,000 | 3,965 | 4,000 | +0.25% | 800 | 138億5577万 | +1.21% |
02/27 | 3,970 | 3,990 | 3,960 | 3,990 | +0.76% | 1,700 | 138億2113万 | +1.06% |
02/26 | 3,980 | 3,980 | 3,950 | 3,960 | -0.13% | 1,500 | 137億1721万 | +0.41% |
02/22 | 3,950 | 3,980 | 3,950 | 3,965 | +0.38% | 900 | 137億3453万 | +0.53% |
02/21 | 3,940 | 3,950 | 3,935 | 3,950 | -0.13% | 500 | 136億8257万 | +0.18% |
02/20 | 3,950 | 3,955 | 3,935 | 3,955 | +0.13% | 900 | 136億9989万 | +0.25% |
02/19 | 3,950 | 3,950 | 3,940 | 3,950 | +0.13% | 1,000 | 136億8257万 | +0.1% |
02/16 | 3,925 | 3,945 | 3,925 | 3,945 | +0.77% | 500 | 136億6525万 | +0.05% |
02/15 | 3,900 | 3,915 | 3,895 | 3,915 | +0.38% | 1,100 | 135億6133万 | -0.63% |
02/14 | 3,910 | 3,940 | 3,900 | 3,900 | -0.26% | 2,500 | 135億937万 | -0.91% |
02/13 | 3,910 | 3,930 | 3,905 | 3,910 | -0.26% | 2,500 | 135億4401万 | -0.53% |
02/09 | 3,925 | 3,935 | 3,910 | 3,920 | -0.13% | 1,300 | 135億7865万 | -0.1% |
02/08 | 3,930 | 3,930 | 3,925 | 3,925 | -0.51% | 600 | 135億9597万 | +0.28% |
02/07 | 3,950 | 3,955 | 3,935 | 3,945 | +0.13% | 600 | 136億6525万 | +1.08% |
02/06 | 3,900 | 3,940 | 3,900 | 3,940 | +1.03% | 700 | 136億4793万 | +1.26% |
02/05 | 3,900 | 3,900 | 3,895 | 3,900 | 0% | 1,700 | 135億937万 | +0.59% |
02/02 | 3,935 | 3,940 | 3,900 | 3,900 | -0.51% | 1,400 | 135億937万 | +0.91% |
02/01 | 3,935 | 3,940 | 3,900 | 3,920 | +0.13% | 1,400 | 135億7865万 | +1.71% |
01/31 | 3,900 | 3,950 | 3,900 | 3,915 | +0.26% | 1,000 | 135億6133万 | +1.9% |
01/30 | 3,980 | 3,980 | 3,895 | 3,905 | -1.88% | 4,500 | 135億2669万 | +1.98% |
01/29 | 4,020 | 4,045 | 3,855 | 3,980 | -5.91% | 20,300 | 137億8649万 | +4.33% |
01/26 | (IR情報)14:30 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
01/26 | (IR情報)14:30 通期業績予想の修正及び配当予想の修正に関するお知らせ |
01/26 | 3,995 | 4,250 | 3,805 | 4,230 | +6.02% | 45,100 | 146億5247万 | +11.37% |
01/25 | 3,935 | 3,990 | 3,935 | 3,990 | +1.01% | 2,000 | 138億2113万 | +5.81% |
01/24 | 3,925 | 3,950 | 3,925 | 3,950 | +0.13% | 600 | 136億8257万 | +5.22% |
01/23 | 3,920 | 3,945 | 3,920 | 3,945 | +1.15% | 400 | 136億6525万 | +5.54% |
01/22 | 3,880 | 3,920 | 3,880 | 3,900 | +0.52% | 1,100 | 135億937万 | +4.75% |
01/19 | 3,940 | 3,940 | 3,875 | 3,880 | -2.27% | 1,400 | 134億4009万 | +4.58% |
01/18 | 3,945 | 3,970 | 3,945 | 3,970 | +0.63% | 400 | 137億5185万 | +7.33% |
01/17 | 3,950 | 3,980 | 3,920 | 3,945 | -1% | 1,200 | 136億6525万 | +7.08% |
01/16 | 4,005 | 4,010 | 3,985 | 3,985 | 0% | 1,100 | 138億381万 | +8.61% |
01/15 | 3,865 | 3,985 | 3,865 | 3,985 | +3.1% | 1,100 | 138億381万 | +9.12% |
01/12 | 3,900 | 3,910 | 3,850 | 3,865 | -0.13% | 2,300 | 133億8813万 | +6.33% |
01/11 | 3,820 | 3,870 | 3,820 | 3,870 | +1.44% | 800 | 134億545万 | +6.85% |
01/10 | 3,750 | 3,825 | 3,750 | 3,815 | +0.79% | 4,100 | 132億1494万 | +5.71% |
01/09 | 3,775 | 3,795 | 3,725 | 3,785 | +1.07% | 2,800 | 131億1102万 | +5.2% |
01/05 | 3,665 | 3,750 | 3,665 | 3,745 | +2.18% | 2,200 | 129億7246万 | +4.32% |
01/04 | 3,650 | 3,685 | 3,650 | 3,665 | +0.69% | 800 | 126億9535万 | +2.29% |
2023 |
12/29 | 3,640 | 3,640 | 3,640 | 3,640 | 0% | 100 | 126億875万 | +1.73% |
12/28 | 3,645 | 3,645 | 3,620 | 3,640 | +1.39% | 700 | 126億875万 | +1.82% |
12/27 | 3,620 | 3,620 | 3,590 | 3,590 | -0.69% | 600 | 124億3555万 | +0.53% |
12/26 | 3,635 | 3,635 | 3,615 | 3,615 | 0% | 400 | 125億2215万 | +1.29% |
12/25 | 3,640 | 3,640 | 3,615 | 3,615 | -0.14% | 700 | 125億2215万 | +1.4% |
12/22 | 3,595 | 3,620 | 3,595 | 3,620 | +0.84% | 500 | 125億3947万 | +1.66% |
12/21 | 3,590 | 3,590 | 3,560 | 3,590 | +0.84% | 800 | 124億3555万 | +0.93% |
12/20 | 3,560 | 3,560 | 3,560 | 3,560 | +0.28% | 100 | 123億3163万 | +0.17% |
12/19 | 3,550 | 3,550 | 3,550 | 3,550 | 0% | 200 | 122億9699万 | -0.06% |
12/18 | 3,560 | 3,585 | 3,550 | 3,550 | -0.42% | 500 | 122億9699万 | -0.03% |
12/15 | 3,565 | 3,565 | 3,565 | 3,565 | +0.42% | 600 | 123億4895万 | +0.42% |
12/14 | 3,570 | 3,570 | 3,550 | 3,550 | -0.56% | 600 | 122億9699万 | +0.06% |
12/13 | 3,570 | 3,585 | 3,570 | 3,570 | -0.7% | 1,100 | 123億6627万 | +0.65% |
12/12 | 3,595 | 3,595 | 3,595 | 3,595 | 0% | 100 | 124億5287万 | +1.41% |
12/11 | 3,610 | 3,635 | 3,595 | 3,595 | 0% | 2,600 | 124億5287万 | +1.5% |
12/08 | 3,585 | 3,595 | 3,570 | 3,595 | +0.7% | 1,400 | 124億5287万 | +1.58% |
12/07 | 3,565 | 3,570 | 3,565 | 3,570 | +0.14% | 700 | 123億6627万 | +0.99% |
12/06 | 3,565 | 3,580 | 3,565 | 3,565 | +0.56% | 700 | 123億4895万 | +0.91% |
12/05 | 3,575 | 3,575 | 3,535 | 3,545 | 0% | 800 | 122億7967万 | +0.42% |
12/04 | 3,550 | 3,550 | 3,545 | 3,545 | 0% | 400 | 122億7967万 | +0.4% |
12/01 | 3,540 | 3,580 | 3,540 | 3,545 | -0.14% | 700 | 122億7967万 | +0.51% |
11/30 | 3,570 | 3,570 | 3,550 | 3,550 | -0.56% | 700 | 122億9699万 | +0.71% |
11/29 | 3,575 | 3,575 | 3,570 | 3,570 | 0% | 600 | 123億6627万 | +1.31% |
11/28 | 3,555 | 3,570 | 3,540 | 3,570 | +0.42% | 700 | 123億6627万 | +1.33% |