IR情報

2023/05/24～2023/10/16

IR情報＆株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2023
10/162,6712,6812,6462,677-1%6,367,9005兆4274億-1.4%
10/132,7452,7622,6952,704-2.59%8,521,1005兆4822億-0.44%
10/122,7012,8042,7012,776+2.85%7,826,1005兆6281億+2.02%
10/112,7232,7252,6722,699-0.48%5,858,5005兆4720億-0.88%
10/102,6802,7202,6782,712+2.15%5,883,1005兆4984億-0.51%
10/062,6762,6792,6182,655-1.08%7,260,1005兆3828億-2.64%
10/052,6732,6862,6402,684+1.02%5,257,7005兆4416億-1.68%
10/042,6432,6732,6192,657-1.52%5,998,8005兆3869億-2.71%
10/032,7332,7572,6932,698-1.24%4,979,3005兆4700億-1.24%
10/022,7642,7982,7272,732-0.07%6,023,1005兆5389億0%
10/01株式分割 1→3
09/292,7442,7502,6812,734+1.82%8,145,6005兆5430億+0.22%
09/282,6752,7052,6632,685-1.09%4,771,6005兆4436億-1.5%
09/272,6832,7152,6582,715-0.13%7,010,7005兆5038億-0.42%
09/262,7422,7422,6972,718-0.27%5,184,9005兆5112億-0.24%
09/252,7332,7402,7102,726+0.41%4,257,3005兆5261億+0.1%
09/222,6872,7422,6842,715+0.64%6,324,6005兆5038億-0.2%
09/212,7712,7752,6872,697-3.46%7,566,6005兆4686億-0.8%
09/202,7672,8102,7522,794+1.38%6,704,4005兆6646億+2.83%
09/192,7492,7852,7422,756+0.29%6,095,1005兆5876億+1.58%
09/152,7192,7482,7042,748+0.72%10,073,1005兆5714億+1.4%
09/142,7162,7422,6942,728+1.3%5,645,1005兆5315億+0.71%
09/132,6872,7332,6852,693-1.39%4,665,9005兆4605億-0.58%
09/122,7182,7352,6952,731+0.58%4,032,0005兆5376億+0.75%
09/112,7162,7432,7082,716-0.02%5,404,5005兆5058億+0.17%
09/082,6672,7212,6662,716+0.42%10,785,9005兆5072億+0.23%
09/072,8112,8262,6942,705-4.98%11,283,3005兆4842億-0.22%
09/062,8302,8882,8242,847+0.97%7,869,0005兆7714億+4.85%
09/052,7772,8212,7672,819+1.52%5,937,3005兆7160億+3.77%
09/042,7332,7822,7242,777+2.15%6,179,7005兆6302億+2.28%
09/012,7102,7412,6942,719-0.35%4,507,5005兆5119億+0.21%
08/312,7092,7422,7012,728+0.27%5,187,9005兆5315億+0.57%
08/302,6982,7352,6962,721+1.45%5,371,8005兆5166億+0.26%
08/292,7002,7032,6712,682-0.51%3,239,4005兆4376億-1.22%
08/282,6492,7122,6442,696+1.92%4,272,3005兆4653億-0.79%
08/252,6392,6492,6302,645-1.36%4,870,5005兆3625億-2.72%
08/242,6972,7032,6712,681-0.25%4,515,9005兆4362億-1.53%
08/232,6792,7052,6692,688+0.41%2,995,5005兆4497億-1.47%
08/222,6962,6992,6622,677+0.45%3,168,0005兆4274億-2.01%
08/212,6572,6802,6402,665+0.04%3,101,4005兆4031億-2.49%
08/182,6452,6722,6342,664-0.3%3,297,0005兆4011億-2.56%
08/172,6492,6822,6282,672+0.64%4,524,3005兆4173億-2.23%
08/162,6672,6782,6532,655-1.33%4,947,6005兆3828億-2.85%
08/152,7002,7062,6822,691+0.21%3,461,7005兆4551億-1.55%
08/142,7132,7432,6782,685-1.27%5,148,9005兆4436億-1.76%
08/102,7062,7272,6862,720-0.6%5,154,9005兆5139億-0.56%
08/092,7272,7572,7242,736-0.32%3,876,9005兆5470億-0.07%
08/082,7322,7502,7242,745+1.11%4,109,1005兆5646億+0.17%
08/072,6782,7162,6602,715+0.38%4,031,1005兆5038億-1%
08/042,7302,7402,6972,704-0.96%5,616,6005兆4828億-1.41%
08/032,7672,7932,7282,731-2.9%7,972,2005兆5362億-0.49%
08/022,8562,8702,8072,812-2.9%7,992,9005兆7018億+2.49%
08/012,8582,9122,8522,896+4.37%15,600,6005兆8721億+5.74%
07/3115:00 2024年3月期第1四半期決算説明会資料
07/3115:00 2024年3月期第1四半期決算短信〔IFRS〕(連結)
07/312,7612,7772,7362,775+1.77%8,421,9005兆6261億+1.61%
07/2815:00 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
07/282,6822,7392,6712,727+0.12%6,855,0005兆5281億-0.05%
07/272,7102,7322,7092,723-0.37%4,290,3005兆5214億-0.17%
07/262,7582,7632,7252,733-0.71%4,014,3005兆5416億+0.12%
07/252,7582,7722,7442,753+0.38%4,591,8005兆5815億+0.73%
07/242,7632,7682,7272,743+0.04%3,839,4005兆5605億+0.28%
07/212,7232,7452,7072,742-0.07%3,978,9005兆5585億+0.13%
07/202,7922,7972,7412,744-1.98%3,778,5005兆5626億+0.06%
07/192,7952,7992,7682,799+0.59%5,550,6005兆6748億+1.89%
07/182,7232,7932,7162,783+2.73%6,614,1005兆6416億+1.22%
07/142,7072,7362,6822,709+0.33%4,454,4005兆4916億-1.57%
07/132,6522,7122,6312,700+2.51%4,985,1005兆4734億-2.04%
07/122,6672,6682,6182,634-1.36%4,238,7005兆3396億-4.54%
07/112,6712,6872,6512,670+0.7%4,249,5005兆4132億-3.47%
07/102,6972,7052,6472,651-1.67%6,153,3005兆3754億-4.42%
07/072,7162,7372,6962,696-1.77%5,596,2005兆4666億-3.08%
07/062,7502,7642,7332,745-1.34%3,918,0005兆5653億-1.44%
07/052,7672,7962,7612,782+0.14%3,993,3005兆6410億-0.1%
07/042,7982,7982,7642,778-0.88%4,677,3005兆6329億-0.17%
07/032,7672,8112,7652,803+2.1%5,599,8005兆6829億+0.72%
06/302,7202,7502,6962,745+0.29%6,694,5005兆5660億-1.28%
06/2917:00 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
06/292,7442,7562,7332,737+0.51%4,689,6005兆5497億-1.57%
06/282,7072,7232,6772,723+1.58%4,896,6005兆5214億-2%
06/2716:30 石原産業株式会社および富士チタン工業株式会社との合弁会社設立に係る契約の再締結について
06/272,6832,7032,6682,681-0.59%3,506,1005兆4355億-3.49%
06/262,7032,7212,6922,697-0.36%3,580,8005兆4680億-2.92%
06/232,7502,7552,6922,707-0.81%5,076,6005兆4876億-2.57%
06/222,7372,7772,7272,729-1.37%4,671,3005兆5322億-1.78%
06/212,7702,7812,7502,767-1.12%5,221,8005兆6092億-0.3%
06/202,8002,8142,7762,798-0.43%4,111,8005兆6727億+1.08%
06/192,8232,8322,7912,810-0.3%4,268,7005兆6971億+1.74%
06/162,8382,8392,7842,818-0.76%8,821,2005兆7140億+2.3%
06/152,8552,8872,8402,840-1.11%6,235,5005兆7579億+3.42%
06/142,8782,8872,8492,872+0.42%5,603,7005兆8228億+4.97%
06/1315:00 当社ファイルサーバへの不正アクセスについて(第2報)
06/132,8642,8662,8342,860+0.83%5,168,1005兆7984億+4.99%
06/122,8232,8532,8212,836+0.72%3,990,6005兆7505億+4.51%
06/092,8252,8322,7972,816+1.09%7,742,7005兆7092億+4.14%
06/082,7952,8112,7692,786-0.87%7,234,8005兆6477億+3.33%
06/072,8692,8732,7972,810-1.91%8,626,5005兆6971億+4.54%
06/062,8262,8652,8092,865+0.73%5,154,3005兆8079億+6.85%
06/052,8112,8442,7892,844+2.31%6,907,5005兆7660億+6.56%
06/022,7632,7822,7522,780+1.42%5,429,1005兆6356億+4.62%
06/012,7242,7442,7072,741+0.28%4,728,6005兆5565億+3.46%
05/312,7482,7832,7212,733-1.31%12,428,4005兆5410億+3.41%
05/302,7502,7742,7342,769+0.62%4,188,0005兆6146億+5.02%
05/292,8042,8252,7452,752+0.15%6,110,4005兆5801億+4.61%
05/262,7162,7752,7042,748+1.7%8,146,8005兆5720億+4.66%
05/252,6752,7132,6632,702+0.76%5,736,0005兆4788億+3.1%
05/242,6812,6952,6542,682-0.05%5,367,6005兆4376億+2.41%
05/2315:00 株式分割及び株式分割に伴う定款の一部変更並びに配当予想の修正に関するお知らせ
05/2315:00 剰余金の配当に関するお知らせ