IR情報

2023/07/21～2023/12/14

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
12/1427,87027,96026,93527,160-2.74%9,397--3.53%
12/1328,05528,12027,74527,925-0.02%2,174--0.77%
12/1228,40028,43027,89027,930-0.29%3,922--0.69%
12/1127,71528,15027,71528,010+2.92%6,165--0.44%
12/0827,60027,78027,04527,215-3.13%14,462--3.17%
12/0728,33028,38027,94028,095-2.43%6,178--0.01%
12/0627,80028,81027,80028,795+3.95%5,018-+2.82%
12/0528,01028,20527,61027,700-1.56%9,436--0.58%
12/0428,34528,37527,80028,140-1.73%5,398-+1.28%
12/0128,74028,78028,55028,635+0.76%4,275-+3.52%
11/3028,15028,46527,94028,420+0.69%7,479-+3.18%
11/2928,28528,53028,08028,225-1.1%9,354-+2.91%
11/2828,78528,78528,30028,540-0.47%2,524-+4.49%
11/2728,99029,12528,52028,675-0.69%6,375-+5.41%
11/2429,01029,06028,83528,875+1.12%4,280-+6.57%
11/2228,12028,76528,08528,555+0.79%5,762-+5.72%
11/2128,43028,45528,02028,330-0.44%4,123-+5.19%
11/2028,89529,24028,32028,455-1.35%10,748-+5.99%
11/1728,17028,87528,14528,845+1.8%7,353-+7.67%
11/1628,36528,72028,13528,335-0.4%12,108-+5.94%
11/1528,50028,54528,22028,450+2.49%12,403-+6.58%
11/1427,98528,04527,76027,760+0.63%6,178-+4.2%
11/1327,95028,02027,45027,585-0.07%7,210-+3.82%
11/1027,26527,63527,02527,605+0.15%8,887-+4.14%
11/0926,98027,68026,77027,565+2.55%10,264-+4.39%
11/0827,72027,75026,64526,880-2.22%8,067-+1.99%
11/0728,06028,13527,48527,490-2.41%7,538-+4.24%
11/0628,05028,39528,03528,170+3.19%10,222-+6.83%
11/0227,54527,66027,12027,300+0.94%10,339-+3.55%
11/0126,80527,06526,69027,045+5.03%16,623-+2.43%
10/3125,51025,88025,21025,750+2.06%23,306--2.64%
10/3025,18025,38024,99525,230-2.11%8,575--5%
10/2725,26025,80025,19025,775+2.89%10,036--3.38%
10/2625,29025,53024,88525,050-2.62%12,916--6.47%
10/2525,80526,09525,65525,725+1.02%9,120--4.51%
10/2425,51525,60024,43525,465+0.32%18,616--6.02%
10/2325,62525,72025,38525,385-1.61%7,743--6.87%
10/2025,68526,03025,47025,800-0.71%5,908--5.85%
10/1926,09526,30025,81025,985-2.75%5,765--5.52%
10/1826,71026,78526,34026,720+0.49%7,326--3.19%
10/1726,86027,05026,39026,590+1.53%15,863--3.82%
10/1626,59026,63526,03026,190-3.07%11,293--5.44%
10/1327,43027,54026,88527,020-2.82%10,509--2.76%
10/1227,33527,85027,30527,805+2.91%6,563--0.18%
10/1127,13527,31526,98527,020-0.31%8,448--3.06%
10/1026,70027,21526,66027,105+4.13%11,095--2.92%
10/0626,00026,32525,85026,030+0.08%6,815--6.84%
10/0525,33526,05025,14026,010+3.96%10,640--7.06%
10/0425,48525,69024,95525,020-4.99%18,984--10.7%
10/0327,09527,09526,21526,335-3.38%32,136--6.21%
10/0227,76028,25027,23527,255-0.78%27,188--2.96%
09/2928,14028,15027,27527,470-1.89%23,992--1.98%
09/2828,26028,47027,66028,000-1.04%28,431-+0.09%
09/2727,83528,30527,53528,295+0.52%24,386-+1.44%
09/2628,50528,53528,07028,150-1.21%12,070-+1.3%
09/2528,40028,55528,13028,495+0.9%12,341-+2.98%
09/2227,95028,50027,73528,240-0.74%28,869-+2.57%
09/2128,78529,02028,34528,450-1.78%15,406-+3.76%
09/2029,63529,67028,95028,965-2.05%14,864-+6.08%
09/1929,26029,60529,17529,570+0.07%20,312-+8.72%
09/1529,40029,76529,34029,550+1.93%20,172-+9.21%
09/1428,58029,10028,48528,990+2.28%14,292-+7.6%
09/1328,35028,53028,17028,345-0.11%13,464-+5.65%
09/1228,18528,37527,89028,375+1.76%13,565-+6.08%
09/1128,07028,22527,71527,885+0.16%15,404-+4.6%
09/0828,27528,40527,74027,840-2.21%25,155-+4.74%
09/0728,51528,77528,40528,470-0.8%13,583-+7.44%
09/0628,42528,75528,42528,700+1.54%18,215-+8.62%
09/0528,23028,35027,91028,265+0.21%25,177-+7.19%
09/0427,79028,21027,73528,205+2.06%12,015-+7.17%
09/0127,14027,76027,14027,635+1.77%15,979-+5.3%
08/3126,81027,35526,81027,155+1.34%14,283-+3.65%
08/3026,80027,02526,72026,795+0.87%8,193-+2.44%
08/2926,65026,77026,46526,565+0.23%6,936-+1.65%
08/2826,16526,52026,12026,505+3.05%9,106-+1.49%
08/2525,69025,88025,63025,720-1.79%12,964--1.39%
08/2411:00 2024年1月期中間決算短信(2023年1月11日～2023年7月10日)
08/2426,06026,25025,98526,190+0.89%14,853-+0.43%
08/2325,47025,98025,44525,960+0.95%9,471--0.44%
08/2225,42525,72025,40025,715+2.17%12,059--1.31%
08/2125,16025,45024,98025,170+0.4%11,649--3.32%
08/1825,02525,31524,86025,070-1.22%14,703--3.72%
08/1725,49525,49524,83025,380-0.96%17,802--2.49%
08/1625,84525,93025,59025,625-2.51%14,196--1.51%
08/1526,44026,51026,25526,285+0.75%8,492-+1.07%
08/1426,69526,85025,97526,090-2.01%18,587-+0.43%
08/1025,93026,64525,92026,625+1.8%13,721-+2.49%
08/0926,24526,27526,01526,155-0.63%11,339-+0.67%
08/0826,36526,53526,20026,320+0.65%14,148-+1.21%
08/0725,67526,20025,60026,150+0.85%9,818-+0.44%
08/0425,57026,02525,52025,930+0.58%14,929--0.43%
08/0326,14526,15525,70525,780-2.9%22,363--1.1%
08/0226,87527,20026,44026,550-2.98%38,812-+1.74%
08/0127,18527,43027,04527,365+1.24%23,987-+5.03%
07/3126,94027,25526,83527,030+2.5%43,119-+4.02%
07/2825,78526,43025,49526,370-0.3%38,571-+1.68%
07/2726,02026,50025,94526,450+1.13%24,010-+1.96%
07/2626,21526,25025,87026,155-0.21%13,096-+0.82%
07/2526,20026,22526,00026,210+0.34%13,311-+1.02%
07/2426,06526,23525,93526,120+1.77%14,399-+0.65%
07/2125,56025,85025,37025,665+0.18%20,662--1.19%