2024 |
03/28 | 347 | 353 | 346 | 351 | +0.29% | 28,500 | 83億6020万 | +2.93% |
03/27 | 350 | 355 | 349 | 350 | +0.57% | 28,400 | 83億3638万 | +2.94% |
03/26 | 350 | 353 | 346 | 348 | +0.58% | 43,200 | 82億8875万 | +2.65% |
03/25 | 356 | 358 | 346 | 346 | -3.08% | 46,900 | 82億4111万 | +2.37% |
03/22 | 356 | 357 | 350 | 357 | -0.28% | 40,800 | 85億311万 | +5.93% |
03/21 | 353 | 359 | 350 | 358 | +2.29% | 70,900 | 85億2693万 | +6.55% |
03/19 | 340 | 350 | 340 | 350 | +2.34% | 68,600 | 83億3638万 | +4.48% |
03/18 | 338 | 344 | 336 | 342 | +1.18% | 69,200 | 81億4584万 | +2.4% |
03/15 | 339 | 341 | 335 | 338 | 0% | 50,700 | 80億5057万 | +1.5% |
03/14 | 342 | 342 | 332 | 338 | -1.46% | 72,800 | 80億5057万 | +2.11% |
03/13 | 345 | 354 | 340 | 343 | +0.59% | 58,700 | 81億6966万 | +3.94% |
03/12 | 342 | 345 | 336 | 341 | -0.58% | 57,500 | 81億2202万 | +3.65% |
03/11 | 346 | 354 | 340 | 343 | -2% | 111,100 | 81億6966万 | +4.57% |
03/08 | 351 | 359 | 349 | 350 | -1.41% | 79,300 | 83億3638万 | +7.03% |
03/07 | 345 | 366 | 336 | 355 | +3.2% | 265,600 | 84億5548万 | +9.23% |
03/06 | 340 | 349 | 338 | 344 | -0.58% | 98,600 | 81億9348万 | +6.5% |
03/05 | 323 | 353 | 318 | 346 | +7.12% | 300,100 | 82億4111万 | +7.45% |
03/04 | 324 | 328 | 318 | 323 | -0.31% | 88,500 | 76億9329万 | +0.94% |
03/01 | 333 | 333 | 324 | 324 | -2.99% | 84,000 | 77億1711万 | +1.25% |
02/29 | 330 | 334 | 327 | 334 | +2.14% | 57,900 | 79億5529万 | +4.7% |
02/28 | 329 | 331 | 326 | 327 | -0.91% | 46,100 | 77億8857万 | +3.15% |
02/27 | 332 | 332 | 324 | 330 | +0.3% | 33,700 | 78億6002万 | +4.76% |
02/26 | 330 | 334 | 328 | 329 | -0.3% | 45,200 | 78億3620万 | +5.11% |
02/22 | 328 | 336 | 328 | 330 | +0.3% | 49,200 | 78億6002万 | +6.11% |
02/21 | 335 | 335 | 327 | 329 | -2.37% | 58,100 | 78億3620万 | +6.47% |
02/20 | (IR情報)14:30 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
02/20 | 333 | 352 | 331 | 337 | +3.69% | 311,600 | 80億2675万 | +9.77% |
02/19 | (5%ルール)UH Partners 2(2.96%)光通信(4.86%) |
02/19 | 323 | 326 | 319 | 325 | +0.62% | 43,300 | 77億4093万 | +6.56% |
02/16 | 318 | 325 | 317 | 323 | +1.89% | 49,300 | 76億9329万 | +6.25% |
02/15 | 324 | 325 | 317 | 317 | -1.55% | 138,300 | 75億5038万 | +4.97% |
02/14 | 335 | 336 | 321 | 322 | -5.29% | 165,300 | 76億6947万 | +7.33% |
02/14 | (空売り報告)モルガン・スタンレーMUFG証券 118,387株(0.49%)-0.05%義務消失 |
02/13 | 320 | 340 | 314 | 340 | +7.26% | 332,200 | 80億9820万 | +13.71% |
02/13 | (空売り報告)モルガン・スタンレーMUFG証券 130,287株(0.54%)-0.06% |
02/09 | (IR情報)15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
02/09 | 314 | 317 | 303 | 317 | +2.59% | 241,800 | 75億5038万 | +7.09% |
02/08 | 311 | 314 | 307 | 309 | -0.32% | 93,900 | 73億5984万 | +5.1% |
02/07 | 312 | 315 | 310 | 310 | 0% | 68,100 | 73億8365万 | +5.8% |
02/06 | 316 | 316 | 310 | 310 | -1.59% | 78,100 | 73億8365万 | +6.16% |
02/05 | 313 | 318 | 311 | 315 | +1.61% | 100,100 | 75億275万 | +8.62% |
02/02 | 310 | 316 | 308 | 310 | +0.32% | 81,000 | 73億8365万 | +7.64% |
02/01 | 310 | 313 | 307 | 309 | -0.32% | 80,200 | 73億5984万 | +7.67% |
02/01 | (空売り報告)モルガン・スタンレーMUFG証券 144,487株(0.6%)+0.07% |
01/31 | 305 | 312 | 303 | 310 | +0.65% | 151,600 | 73億8365万 | +8.77% |
01/30 | 306 | 313 | 303 | 308 | +0.65% | 194,800 | 73億3602万 | +8.45% |
01/29 | 308 | 310 | 303 | 306 | -0.65% | 80,500 | 72億8838万 | +8.51% |
01/26 | 312 | 313 | 306 | 308 | -0.32% | 198,100 | 73億3602万 | +9.61% |
01/25 | 303 | 311 | 300 | 309 | +2.66% | 180,300 | 73億5984万 | +10.75% |
01/24 | 297 | 306 | 297 | 301 | +2.03% | 246,600 | 71億6929万 | +8.27% |
01/24 | (空売り報告)モルガン・スタンレーMUFG証券 127,887株(0.53%)再IN |
01/23 | 287 | 301 | 287 | 295 | +3.15% | 155,700 | 70億2638万 | +6.5% |
01/22 | 282 | 287 | 279 | 286 | +2.51% | 83,300 | 68億1202万 | +3.62% |
01/19 | 281 | 281 | 278 | 279 | -0.71% | 79,900 | 66億4529万 | +1.45% |
01/19 | (空売り報告)モルガン・スタンレーMUFG証券 117,987株(0.49%)-0.1%義務消失 |
01/18 | 276 | 283 | 275 | 281 | +1.81% | 47,000 | 66億9293万 | +2.18% |
01/17 | 280 | 282 | 275 | 276 | -1.08% | 58,000 | 65億7383万 | +0.73% |
01/16 | 286 | 286 | 279 | 279 | -2.79% | 93,000 | 66億4529万 | +1.82% |
01/15 | 286 | 289 | 285 | 287 | +0.7% | 108,300 | 68億3583万 | +4.74% |
01/12 | 277 | 285 | 273 | 285 | +2.52% | 169,500 | 67億8820万 | +4.4% |
01/11 | 280 | 282 | 277 | 278 | +0.36% | 54,100 | 66億2147万 | +1.83% |
01/10 | 279 | 283 | 277 | 277 | -0.72% | 110,100 | 65億9765万 | +1.47% |
01/09 | 278 | 280 | 275 | 279 | +0.36% | 81,500 | 66億4529万 | +2.2% |
01/09 | (空売り報告)モルガン・スタンレーMUFG証券 141,387株(0.59%)-0.1% |
01/05 | 279 | 281 | 276 | 278 | +0.36% | 56,200 | 66億2147万 | +1.46% |
01/04 | 273 | 279 | 272 | 277 | +1.09% | 47,900 | 65億9765万 | +1.09% |
2023 |
12/29 | 273 | 275 | 271 | 274 | -0.36% | 64,500 | 65億2620万 | -0.36% |
12/28 | 270 | 277 | 270 | 275 | +1.1% | 49,700 | 65億5002万 | 0% |
12/27 | 271 | 273 | 270 | 272 | +1.49% | 55,200 | 64億7856万 | -1.45% |
12/26 | 270 | 274 | 268 | 268 | -0.74% | 64,700 | 63億8329万 | -3.25% |
12/25 | 270 | 272 | 265 | 270 | -0.37% | 135,400 | 64億3092万 | -2.88% |
12/22 | 269 | 274 | 268 | 271 | +0.37% | 52,600 | 64億5474万 | -2.52% |
12/22 | (空売り報告)モルガン・スタンレーMUFG証券 166,087株(0.69%)-0.08% |
12/21 | 272 | 278 | 269 | 270 | -2.17% | 57,300 | 64億3092万 | -3.23% |
12/20 | 274 | 280 | 274 | 276 | +0.36% | 55,300 | 65億7383万 | -1.08% |
12/19 | 271 | 275 | 269 | 275 | +2.23% | 50,700 | 65億5002万 | -1.43% |
12/19 | (空売り報告)モルガン・スタンレーMUFG証券 185,187株(0.77%)-0.11% |
12/18 | 273 | 273 | 268 | 269 | -1.82% | 64,200 | 64億711万 | -3.58% |
12/15 | 265 | 274 | 265 | 274 | +2.62% | 84,400 | 65億2620万 | -1.79% |
12/14 | 272 | 273 | 266 | 267 | -1.48% | 107,400 | 63億5947万 | -4.3% |
12/13 | 267 | 274 | 267 | 271 | +0.74% | 47,100 | 64億5474万 | -2.52% |
12/13 | (空売り報告)モルガン・スタンレーMUFG証券 209,887株(0.88%)-0.07% |
12/12 | 272 | 274 | 268 | 269 | -0.74% | 72,900 | 64億711万 | -3.24% |
12/11 | 266 | 273 | 266 | 271 | +2.65% | 81,900 | 64億5474万 | -2.52% |
12/08 | 267 | 271 | 261 | 264 | -2.22% | 138,600 | 62億8801万 | -5.04% |
12/08 | (空売り報告)モルガン・スタンレーMUFG証券 226,687株(0.95%)-0.12% |
12/07 | 279 | 279 | 270 | 270 | -3.23% | 51,500 | 64億3092万 | -2.88% |
12/06 | 273 | 281 | 273 | 279 | +2.2% | 58,700 | 66億4529万 | +0.72% |
12/05 | 280 | 281 | 273 | 273 | -2.85% | 81,400 | 65億238万 | -1.44% |
12/04 | 280 | 283 | 276 | 281 | +0.36% | 74,900 | 66億9293万 | +1.81% |
12/04 | (空売り報告)モルガン・スタンレーMUFG証券 255,587株(1.07%)-0.09% |
12/01 | 284 | 287 | 280 | 280 | 0% | 77,000 | 66億6911万 | +1.82% |
11/30 | 291 | 291 | 278 | 280 | -4.44% | 152,000 | 66億6911万 | +1.82% |
11/29 | 289 | 297 | 289 | 293 | +1.38% | 124,000 | 69億7874万 | +6.93% |
11/28 | 287 | 291 | 286 | 289 | -0.69% | 74,400 | 68億8347万 | +5.86% |
11/27 | 289 | 292 | 287 | 291 | +0.69% | 63,800 | 69億3111万 | +6.99% |
11/24 | 288 | 293 | 282 | 289 | 0% | 169,800 | 68億8347万 | +6.64% |
11/22 | 286 | 294 | 286 | 289 | -1.03% | 74,000 | 68億8347万 | +7.04% |
11/21 | 290 | 295 | 285 | 292 | +1.74% | 119,200 | 69億5493万 | +8.55% |
11/20 | 292 | 292 | 286 | 287 | -1.71% | 119,700 | 68億3583万 | +7.09% |
11/17 | 285 | 292 | 281 | 292 | +3.91% | 191,600 | 69億5493万 | +9.77% |
11/16 | 274 | 281 | 271 | 281 | +2.93% | 161,200 | 66億9293万 | +5.64% |
11/15 | 276 | 278 | 269 | 273 | -1.09% | 157,600 | 65億238万 | +2.63% |
11/15 | (空売り報告)モルガン・スタンレーMUFG証券 277,287株(1.16%)-0.06% |
11/14 | 280 | 283 | 272 | 276 | -0.72% | 155,300 | 65億7383万 | +2.99% |
11/13 | 265 | 281 | 260 | 278 | +5.7% | 296,200 | 66億2147万 | +2.21% |
11/10 | (IR情報)15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
11/10 | 263 | 267 | 257 | 263 | -1.87% | 182,700 | 62億6420万 | -4.36% |
11/09 | 266 | 271 | 257 | 268 | +2.68% | 470,600 | 63億8329万 | -3.25% |
11/08 | (IR情報)15:00 2024年3月期第2四半期累計期間の業績予想及び通期業績予想の修正 |
11/08 | 269 | 269 | 258 | 261 | -1.51% | 167,800 | 62億1656万 | -6.79% |
11/08 | (空売り報告)モルガン・スタンレーMUFG証券 292,887株(1.22%)+0.04% |
11/07 | 269 | 269 | 262 | 265 | -1.12% | 126,500 | 63億1183万 | -6.36% |
11/07 | (空売り報告)モルガン・スタンレーMUFG証券 283,287株(1.18%)-0.11% |
11/06 | 264 | 268 | 261 | 268 | +2.68% | 120,500 | 63億8329万 | -5.96% |
11/02 | 263 | 266 | 258 | 261 | -0.38% | 115,900 | 62億1656万 | -9.38% |
11/01 | 264 | 267 | 261 | 262 | 0% | 146,500 | 62億4038万 | -9.97% |
10/31 | 258 | 262 | 254 | 262 | +1.16% | 86,500 | 62億4038万 | -10.88% |
10/30 | 264 | 266 | 258 | 259 | -2.26% | 128,000 | 61億6892万 | -12.79% |
10/27 | (空売り報告)モルガン・スタンレーMUFG証券 308,189株(1.29%)-0.03% |