IR情報

2023/08/21～2024/01/19

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
2024
01/192,6852,7362,6502,735+2.63%4,50029億7759万+3.56%
01/182,6982,6992,6652,665-2.35%3,50029億138万+1.37%
01/172,7902,7902,7042,729-2.36%6,20029億7106万+4.16%
01/162,8322,8322,7952,795-0.57%3,90030億4291万+7.17%
01/152,8162,8202,8002,811-0.18%2,30030億6033万+8.28%
01/122,7902,8282,7112,816+1.11%11,20030億6577万+9.06%
01/112,8342,8342,7582,785-1.24%10,10030億3202万+8.41%
01/102,8002,8252,7802,820+0.71%8,80030億7013万+10.24%
01/092,7812,8292,7812,800+0.61%6,60030億4836万+10.06%
01/052,7552,8102,7552,783+1.16%4,30030億2985万+9.91%
01/042,7572,7692,7312,751+0.26%6,50029億9501万+9.12%
2023
12/292,7262,7672,7202,744+1.18%4,70029億8739万+9.28%
12/282,5902,7152,5902,712+5.53%9,10029億5255万+8.35%
12/272,5362,5752,5272,570+1.22%10,20027億9795万+2.92%
12/262,5452,5502,5332,539-0.24%2,10027億6420万+1.72%
12/252,5172,5452,5042,545+1.11%7,10027億7074万+2.04%
12/222,5002,5172,4842,517+0.68%2,90027億4025万+0.96%
12/212,5002,5002,4752,500-0.48%1,50027億2175万+0.4%
12/2015:30 株式会社ささきの株式の取得(子会社化)に関するお知らせ
12/202,4502,5152,4502,512+2.53%2,30027億3481万+1.05%
12/192,4402,4502,4402,4500%1,70026億6731万-1.37%
12/182,4622,4622,4502,450-1.13%1,80026億6731万-1.33%
12/152,4802,4802,4652,478-1.2%4,40026億9779万-0.16%
12/142,5412,5412,4822,508+0.28%4,40027億3045万+1.17%
12/1315:30 株主優待制度の変更に関するお知らせ
12/1315:30 2024年7月期第1四半期決算説明資料
12/1315:30 2024年7月期第1四半期決算短信〔日本基準〕(連結)
12/132,5142,5162,4802,501+0.04%6,10027億2283万+1.01%
12/122,4442,5002,4442,500+2.63%60027億2175万+1.17%
12/112,4362,4362,4362,4360%80026億5207万-1.22%
12/072,4502,5162,4362,436-0.57%5,90026億5207万-1.1%
12/062,4722,4722,4502,450-1.21%1,70026億6731万-0.37%
12/052,4712,4822,4712,480+0.2%50026億9997万+1.1%
12/042,4802,4902,4752,475-0.12%1,50026億9453万+1.19%
12/012,4732,5002,4712,478-1.12%2,80026億9779万+1.68%
11/302,5212,5492,4992,506+1.42%1,10027億2828万+3.17%
11/292,5012,5632,4712,471-1.24%3,30026億9017万+2.11%
11/272,5262,5272,5022,5020%4,80027億2392万+3.69%
11/242,5582,5582,4812,502-0.52%90027億2392万+4.03%
11/222,5442,5672,4692,515-1.14%1,00027億3808万+4.88%
11/212,6172,6172,5442,544-1.01%4,00027億6965万+6.49%
11/202,5452,6042,5452,570+0.98%1,50027億9795万+7.98%
11/172,4902,5452,4542,545+2.21%3,00027億7074万+7.29%
11/162,4992,5102,4902,490-0.36%1,80027億1086万+5.29%
11/1515:30 マレーシア連絡事務所設置のお知らせ
11/152,4842,4992,4552,499+2.38%2,80027億2066万+5.93%
11/142,4312,4812,4312,441+0.78%90026億5751万+3.74%
11/132,4502,4602,4222,422-0.7%1,80026億3683万+3.02%
11/102,4342,4392,4302,439+0.45%40026億5533万+3.83%
11/092,4272,4282,4272,428+0.12%40026億4336万+3.58%
11/082,4182,4252,4182,425+0.29%70026億4009万+3.5%
11/072,4272,4272,4182,418-0.41%1,60026億3247万+3.11%
11/062,4022,4282,3842,428+2.15%3,40026億4336万+3.5%
11/022,3932,3932,3732,377-0.13%60025億8783万+1.28%
11/012,3852,3902,3802,380+0.68%2,40025億9110万+1.28%
10/3115:30 支配株主等に関する事項について
10/312,3232,3642,3232,364+1.94%1,60025億7368万+0.47%
10/302,3002,3292,3002,319+0.74%2,80025億2469万-1.49%
10/272,2942,3102,2942,302+0.09%1,30025億618万-2.42%
10/262,2502,3002,2502,300+1.46%2,10025億401万-2.75%
10/252,2712,2792,2602,267+0.13%1,30024億6808万-4.43%
10/242,2592,2872,2102,264-0.57%3,90024億6481万-4.87%
10/232,2712,2822,2712,277-1.21%90024億7896万-4.49%
10/202,3302,3302,3052,305+0.17%90025億945万-3.39%
10/192,3252,3462,3012,301-1.03%90025億509万-3.6%
10/182,3012,3252,3012,325+1.04%4,70025億3122万-2.68%
10/172,3152,3152,2432,301-0.82%4,40025億509万-3.72%
10/162,3352,3352,2162,320-1.86%5,50025億2578万-2.97%
10/132,3552,3642,3522,364+0.3%1,00025億7368万-1.13%
10/122,3692,3692,3572,357+0.3%20025億6606万-1.38%
10/112,3522,3802,3502,350-0.51%90025億5844万-1.63%
10/102,3702,3902,3622,362-0.34%40025億7150万-1.17%
10/062,3902,3902,3702,370-0.71%50025億8021万-0.8%
10/052,3432,3872,3362,387+3.65%3,70025億9872万-0.04%
10/042,4012,4012,3002,303-4.04%7,70025億727万-3.52%
10/032,4882,4882,4002,400-3.42%6,10026億1288万+0.46%
10/022,4852,5502,4852,485+1.26%70027億541万+4.19%
09/2915:30 事業計画及び成長可能性に関する事項
09/292,4752,4832,4542,454+0.16%1,70026億7166万+3.33%
09/282,4502,4502,4502,450+0.62%20026億6731万+3.51%
09/272,4652,4732,4302,435-0.98%2,20026億5098万+3.27%
09/2615:30 コミットメントライン契約の更新及び借入極度額変更（増額）に関するお知らせ
09/262,4252,4742,4252,459+2.42%1,30026億7711万+4.64%
09/252,4442,4852,4012,401-1.76%1,30026億1396万+2.61%
09/222,4392,4442,3752,444-0.24%1,60026億6078万+4.85%
09/212,4712,4752,4442,450-1.13%3,50026億6731万+5.6%
09/202,4682,4982,4552,478+1.23%3,30026億9779万+7.09%
09/192,3662,4702,3662,448+3.47%12,70026億6513万+6.07%
09/152,3652,3682,3352,366+1.41%9,90025億7586万+2.74%
09/1415:30 2023年7月期決算短信〔日本基準〕(連結)
09/1415:30 2023年7月期決算説明資料
09/1415:30 2023年7月期通期業績予想と実績値の差異及び連結決算開始に関するお知らせ
09/142,3592,3652,3322,333-0.21%2,20025億3993万+1.39%
09/132,3422,3532,3382,338-0.55%1,60025億4538万+1.65%
09/122,3642,3642,3182,351+0.04%1,60025億5953万+2.13%
09/112,3242,3502,3242,350+1.47%1,40025億5844万+2.04%
09/082,3192,3192,2502,316-0.13%5,30025億2142万+0.52%
09/072,3352,3502,3162,319-1.02%2,20025億2469万+0.56%
09/062,3382,3572,3352,3430%80025億5082万+1.47%
09/052,3552,3552,3422,343-0.51%50025億5082万+1.38%
09/042,3162,3582,3162,355+0.43%2,40025億6388万+1.86%
09/012,3622,3622,3402,345-0.42%50025億5300万+1.43%
08/312,3662,3672,3552,355-0.46%2,70025億6388万+1.29%
08/302,3222,3662,3002,366+1.55%7,70025億7586万+1.28%
08/292,3002,3502,3002,330+1.3%4,60025億3667万-0.68%
08/282,2602,3002,2602,300+2.22%1,80025億401万-2.54%
08/252,2292,2702,2282,250+0.4%3,20024億4957万-5.22%
08/242,2622,2702,2272,241+0.27%3,30024億3977万-6.35%
08/232,2492,2492,2252,235-0.18%4,20024億3324万-7.22%
08/222,2142,2742,2002,239+1.13%3,10024億3759万-7.82%
08/212,1652,2172,1622,214+2.22%1,40024億1038万-9.48%