IR情報

2023/08/04～2023/12/28

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
12/282,1912,2392,1832,233+2.38%209,700632億7442万+5.23%
12/272,1712,1842,1542,181+1.63%117,300618億94万+2.83%
12/262,1602,1622,1402,146-0.14%77,700608億918万+1.13%
12/252,1402,1972,1402,149+2.82%143,900608億9419万+1.22%
12/222,0892,0992,0812,090+1.41%47,200592億2236万-1.65%
12/212,0792,0942,0562,061-1.53%53,600584億62万-3.19%
12/202,0892,1082,0782,093+1.41%88,500593億737万-1.92%
12/192,0732,0862,0352,064+1.03%70,400584億8562万-3.69%
12/182,0352,0632,0292,043-0.92%73,400578億9057万-5.11%
12/152,0422,0652,0162,062+1.03%88,600584億2895万-4.76%
12/142,0842,1042,0302,041-2.48%83,400578億3390万-6.16%
12/132,1002,1222,0722,093-0.24%69,400593億737万-4.21%
12/122,0902,1102,0852,098+0.33%78,600594億4905万-4.51%
12/112,0742,1052,0652,091+2.95%95,100592億5070万-5.43%
12/082,0622,0642,0252,031-1.98%134,200575億5053万-8.64%
12/072,1162,1332,0702,072-3.13%155,600587億1231万-7.38%
12/062,1112,1392,1112,139+1.33%64,700606億1083万-4.89%
12/052,1402,1472,1102,111-1.81%121,700598億1742万-6.43%
12/042,1752,1872,1472,150-1.24%122,200609億2253万-5.16%
12/012,1992,2122,1712,177-0.55%83,600616億8760万-4.39%
11/302,1932,1932,1542,189+0.27%111,900620億2763万-4.24%
11/292,1482,1932,1382,183+0.74%121,800618億5762万-4.88%
11/282,1962,2052,1512,167-0.82%122,800614億424万-5.91%
11/272,2192,2222,1792,185-1.18%99,100619億1429万-5.53%
11/242,2162,2352,2082,211+0.64%70,400626億5103万-4.86%
11/222,1882,2472,1772,197-0.41%112,100622億5432万-5.99%
11/212,1962,2202,1882,206+1.33%104,300625億935万-6.21%
11/202,1982,2102,1772,177-0.82%124,800616億8760万-8.1%
11/172,1482,1952,1482,195+0.46%97,400621億9765万-7.97%
11/162,2152,2412,1572,185+0.09%214,100619億1429万-9.11%
11/152,2322,2702,1522,183-6.39%569,300618億5762万-9.79%
11/1416:00 2023年12月期(第10期)配当予想の修正に関するお知らせ
11/1416:00 2023年12月期第3四半期決算短信〔日本基準〕(連結)
11/142,3322,3582,3002,332+1%168,100660億7969万-4.39%
11/132,3352,3452,3042,309-0.94%85,600654億2796万-5.6%
11/102,3072,3382,2772,331+0.69%104,800660億5135万-5.09%
11/092,3052,3212,2802,315+0.22%89,400655億9798万-6.09%
11/082,3552,3742,2952,310-2.98%132,100654億5630万-6.67%
11/072,4542,4652,3762,381-2.82%68,700674億6816万-4.34%
11/062,4192,4532,4002,450+2.73%77,200694億2334万-1.92%
11/022,4392,4402,3692,385-0.17%69,300675億8150万-4.83%
11/012,3832,4062,3682,389+1.31%87,300676億9484万-4.9%
10/312,3452,3612,2982,358+1.2%88,900668億1643万-6.32%
10/302,3512,3822,3112,330-2.43%74,400660億2302万-7.76%
10/272,2902,3902,2892,388+0.04%128,000676億6651万-5.76%
10/262,3892,4132,3652,387-1%90,200676億3817万-6.06%
10/252,4292,4772,4052,411+0.29%69,000683億1824万-5.41%
10/242,3852,4072,3022,404+1.09%155,900681億1989万-6.09%
10/232,4442,4502,3702,378-2.02%103,500673億8315万-7.36%
10/202,4542,4762,3992,427-1.1%86,100687億7162万-5.56%
10/192,5102,5312,4502,454-3.5%106,900695億3669万-4.59%
10/182,5702,5832,5102,543-1.59%87,700720億5860万-1.13%
10/172,6272,6552,5712,584-0.96%93,100732億2038万+0.58%
10/162,6232,6762,5802,609+0.46%91,200739億2878万+1.79%
10/132,6342,6492,5862,597-2.52%72,400735億8875万+1.64%
10/122,5822,6672,5752,664+2.86%89,100754億8726万+4.47%
10/112,6742,6762,5902,590-2.23%68,900733億9039万+1.89%
10/102,5992,6762,5812,649+5.16%135,100750億6222万+4.33%
10/062,5392,5502,4912,519-1.45%94,200713億7853万-0.51%
10/052,5602,5652,5122,556+0.75%89,400724億2697万+1.07%
10/042,5412,5952,5152,537-1.86%136,900718億8858万+0.48%
10/032,6482,6482,5812,585-2.16%98,900732億4871万+2.62%
10/022,6482,7182,6352,642+0.92%139,300748億6387万+5.13%
09/292,6992,7372,6062,618-0.91%177,700741億8380万+4.59%
09/282,5302,6702,5152,642+4.51%197,100748億6387万+6.02%
09/272,5052,5282,4552,528+0.2%87,100716億3356万+1.89%
09/262,5642,5862,5152,523-2.44%69,700714億9188万+2.02%
09/252,5642,6042,5372,586+2.17%75,900732億7705万+4.91%
09/222,5022,5542,4742,531-1.33%115,200717億1857万+3.18%
09/212,5652,6232,5352,565-1%90,000726億8199万+4.91%
09/202,6832,7062,5912,591-3.36%168,100734億1873万+6.41%
09/192,5862,6992,5812,681+3.63%200,900759億6897万+10.42%
09/152,4932,6082,4802,587+5.59%231,100733億538万+6.86%
09/142,4892,4892,4452,450-0.89%40,400694億2334万+1.24%
09/132,4572,4802,4432,472+0.37%38,600700億4674万+2.11%
09/122,4702,5162,4562,463-0.12%63,200697億9171万+1.65%
09/112,4342,4762,4342,466+2.03%60,900698億7672万+1.65%
09/082,4092,4482,4022,417-0.29%66,700684億8825万-0.17%
09/072,4512,4742,4212,424-1.18%67,300686億8661万+0.21%
09/062,4822,5152,4522,453-0.81%58,000695億835万+1.36%
09/052,5002,5292,4632,473-1.51%79,700700億7507万+2.23%
09/042,4882,5452,4852,511+1.33%121,400711億5184万+4.02%
09/012,4732,5192,4492,478+1.27%102,200702億1675万+2.99%
08/312,4802,4912,4342,447-0.61%60,100693億3834万+2.09%
08/302,4352,4832,4062,462+2.97%135,500697億6338万+3.06%
08/292,4252,4462,3842,391-1.65%64,200677億5152万+0.38%
08/2816:00 2023年12月期第２四半期決算説明会ログミーFinance書き起こし記事公開のお知らせ
08/282,4062,4352,4032,431+2.44%87,700688億8496万+2.27%
08/252,3322,3802,3202,373+0.72%79,000672億4147万+0.04%
08/242,3512,3562,3222,356-0.13%96,000667億5975万-0.55%
08/232,3392,3932,3172,359+0.86%95,800668億4476万-0.34%
08/222,3202,3392,2812,339+1.12%78,100662億7804万-1.06%
08/212,2792,3242,2662,313+0.61%81,700655億4130万-1.95%
08/182,3282,3652,2652,299-0.78%179,100651億4460万-2.42%
08/172,2972,3222,2452,317-0.64%130,700656億5465万-1.49%
08/162,3082,3642,3072,332-2.87%159,900660億7969万-0.64%
08/152,5432,5472,3002,401-4.3%411,800680億3488万+2.48%
08/1415:30 業績予想の修正に関するお知らせ
08/1415:30 2023年12月期第2四半期決算短信〔日本基準〕(連結)
08/142,5532,5682,4902,509-2.34%148,700710億9517万+7.31%
08/102,4682,5842,4682,569+3.55%110,300727億9534万+10.3%
08/092,4922,5282,4692,481-0.96%80,200703億176万+6.94%
08/082,5592,5892,4832,505-1.53%122,500709億8183万+8.25%
08/072,5222,5802,4492,544+8.39%249,500720億8693万+10.18%
08/042,3612,3642,3212,347-1.05%54,200665億473万+2.13%