IR情報

2023/07/10～2023/12/05

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
12/052,7122,7512,7102,751+1.44%70087億9137万+3.34%
12/042,7502,7502,7122,712+0.44%80086億6673万+2.03%
12/012,7032,7152,7002,700-1.14%1,20086億2839万+1.73%
11/3016:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ
11/302,7302,7402,7002,731+0.04%1,00087億2745万+3.06%
11/292,7352,7352,7302,730+0.55%40087億2426万+3.21%
11/282,7352,7352,7002,715-0.91%1,60086億7632万+2.76%
11/272,7772,8282,7402,740+0.48%3,50087億5621万+3.79%
11/242,6672,7502,6672,727+2.25%2,50087億1467万+3.45%
11/222,6502,6672,6502,667+0.64%80085億2293万+1.29%
11/212,6502,6662,6502,6500%1,00084億6860万+0.72%
11/202,6662,6662,6502,650+0.04%60084億6860万+0.68%
11/172,6512,6512,6262,649+0.61%70084億6540万+0.65%
11/162,6392,6392,6102,633+0.15%50084億1427万-0.04%
11/152,6672,6672,6212,629-1.5%1,70084億149万-0.23%
11/142,6372,6802,6242,669+1.14%1,20085億2932万+1.25%
11/132,6432,6442,6032,639+0.88%70084億3345万+0.19%
11/102,6212,6242,6012,616+0.46%1,80083億5995万-0.61%
11/0913:00 2024年3月期第2四半期決算短信〔日本基準〕(連結)
11/092,6702,7302,5992,604-1.74%5,30083億2160万-1.06%
11/082,6552,6552,6302,650-0.38%2,20084億6860万+0.65%
11/072,6292,6602,6202,660+2.31%2,30085億56万+1.06%
11/022,6002,6002,6002,600-0.08%40083億882万-1.18%
11/012,6252,6342,6022,602+0.08%70083億1521万-1.21%
10/312,6022,6122,6002,600-0.31%40083億882万-1.52%
10/302,6562,6562,5872,608-0.53%40083億3438万-1.36%
10/272,6402,6502,5802,622-0.49%2,20083億7912万-0.87%
10/262,6622,6622,6202,635+0.8%90084億2066万-0.38%
10/252,6102,6462,6102,614+0.23%1,50083億5355万-1.1%
10/242,6192,6232,6072,608-0.42%1,70083億3438万-1.25%
10/232,6872,6872,6192,619-1.02%2,50083億6953万-0.72%
10/202,6162,6462,6162,646-0.3%1,30084億5582万+0.42%
10/192,6192,6542,6192,6540%1,30084億8138万+0.91%
10/182,6032,6702,6032,654+0.42%1,90084億8138万+1.14%
10/172,6122,6662,6052,643+0.49%1,20084億4623万+0.95%
10/162,6302,6302,6222,630-0.98%1,40084億469万+0.69%
10/132,6532,6652,6352,656-0.3%1,30084億8777万+1.92%
10/122,6612,6732,6322,664-0.93%1,60085億1334万+2.5%
10/112,6972,6972,6622,689+1.09%1,50085億9323万+3.74%
10/102,6982,6982,6602,660+0.38%80085億56万+2.94%
10/062,6142,6652,6142,650+1.34%1,20084億6860万+2.83%
10/052,5612,6152,5612,615+0.5%1,90083億5675万+1.75%
10/042,5712,6022,5612,602-0.04%3,30083億1521万+1.44%
10/032,6382,6382,5802,603-1.36%2,40083億1840万+1.72%
10/022,6442,6442,6182,639+0.8%1,00084億3345万+3.33%
09/292,6292,6442,6182,618-1.21%1,70083億6634万+2.79%
09/282,6702,7122,6122,650-0.75%4,10084億6860万+4.33%
09/272,7482,7482,6372,670-2.8%6,00085億3251万+5.45%
09/262,6732,7472,6702,747+1.85%4,20087億7858万+8.92%
09/252,6402,6972,6402,697+2.16%3,60086億1880万+7.45%
09/222,6222,6402,6002,640+0.61%3,10084億3664万+5.52%
09/212,5972,6262,5722,624+2.02%3,30083億8551万+5.17%
09/202,5552,6012,5552,572+0.27%9,90082億1934万+3.29%
09/192,5442,5682,5392,565+0.83%13,20081億9697万+3.09%
09/152,5402,5802,5362,544+0.47%8,10081億2986万+2.33%
09/142,5252,5352,5222,532+0.4%7,10080億9151万+1.85%
09/132,5142,5252,5072,522+0.32%4,00080億5955万+1.49%
09/122,5002,5142,5002,514+0.56%1,70080億3398万+1.17%
09/112,4922,5052,4902,500+0.36%5,00079億8925万+0.52%
09/082,4882,4912,4882,491-0.12%1,20079億6048万+0.12%
09/072,4852,4952,4822,494+0.36%2,20079億7007万+0.12%
09/062,4802,4862,4802,485+0.2%3,00079億4131万-0.36%
09/052,4862,4932,4802,480-0.28%5,50079億2533万-0.72%
09/042,4822,4982,4812,487+0.28%8,10079億4770万-0.6%
09/012,4802,4902,4792,480-0.04%3,90079億2533万-1%
08/312,4802,4842,4802,481+0.16%1,50079億2853万-1.08%
08/302,4752,4902,4752,477+0.08%2,10079億1574万-1.43%
08/292,4732,4802,4722,475+0.12%2,20079億935万-1.71%
08/282,4672,4852,4672,472+0.41%3,20078億9977万-1.98%
08/252,4472,4642,4472,462+0.61%3,10078億6781万-2.57%
08/242,4402,4602,4402,447+0.33%5,90078億1987万-3.36%
08/232,4342,4502,4342,439+0.33%2,50077億9431万-3.86%
08/222,4512,4592,4292,431-0.78%5,40077億6874万-4.4%
08/212,4752,4752,4502,450-1.01%4,80078億2946万-3.92%
08/182,4842,4842,4752,475-0.4%1,50079億935万-3.09%
08/172,5012,5012,4852,485-0.64%1,90079億4131万-2.97%
08/162,5102,5202,5012,501-0.52%1,20079億9244万-2.57%
08/152,5302,5302,5052,514-0.36%3,40080億3398万-2.26%
08/142,5192,5232,5032,523-0.04%4,00080億6275万-2.1%
08/102,5152,5252,5152,524+0.32%2,10080億6594万-2.17%
08/0913:00 2024年3月期第1四半期決算短信〔日本基準〕(連結)
08/0913:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ
08/092,5102,5302,5002,516-0.55%8,20080億4038万-2.63%
08/082,5302,5302,5302,530-0.78%10080億8512万-2.17%
08/072,5412,5502,5272,550+0.35%1,40081億4903万-1.47%
08/042,5502,5532,5412,541-0.63%1,30081億2027万-1.85%
08/032,5702,5702,5572,557-0.89%5,20081億7140万-1.27%
08/022,5602,5802,5602,580+0.16%3,10082億4490万-0.39%
08/012,5612,5802,5612,5760%3,20082億3212万-0.46%
07/312,5522,5952,5522,576+0.86%5,50082億3212万-0.39%
07/282,5712,5712,5502,554-0.85%1,30081億6181万-1.2%
07/2716:30 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
07/272,5742,5852,5742,576-0.73%3,50082億3212万-0.35%
07/262,5892,5952,5892,595+0.15%70082億9284万+0.46%
07/252,5902,6052,5762,591+0.04%5,80082億8005万+0.39%
07/242,5812,5902,5812,590+0.35%1,70082億7686万+0.43%
07/212,5832,5832,5812,581-0.42%30082億4810万+0.12%
07/202,5912,5922,5692,592+0.23%1,50082億8325万+0.62%
07/192,6282,6282,5832,586+0.23%70082億6408万+0.43%
07/182,6042,6042,5802,580-0.85%70082億4490万+0.27%
07/142,5812,6022,5812,602+1.4%20083億1521万+1.17%
07/132,6292,6292,5662,566-2.4%2,20082億16万-0.19%
07/122,6302,6302,6292,629-0.42%1,10084億149万+2.26%
07/112,6322,6412,6322,640+0.34%1,30084億3664万+2.84%
07/102,6312,6312,6302,631-0.04%1,50084億788万+2.73%