IR情報

2023/07/27～2023/12/20

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
12/202,6392,6682,6162,620-0.87%41,200933億6600万+2.1%
12/192,6602,6712,6312,643-0.56%37,100941億8562万+3.12%
12/182,6762,6872,6112,658-0.15%51,100947億2016万+3.83%
12/152,6242,6712,5952,662+1.45%68,900948億6270万+4.15%
12/142,5502,6242,5502,624+2.98%88,000935億854万+2.86%
12/132,5402,5562,5212,548+1.19%26,100908億21万+0.04%
12/122,5112,5392,5112,518-0.28%13,600897億3114万-1.1%
12/112,5142,5282,4902,525+2.48%31,700899億8059万-0.71%
12/082,4802,4982,4492,464-1.83%44,700878億680万-3.26%
12/072,5252,5362,5062,510-1.72%24,200894億4605万-1.68%
12/062,5462,5752,5402,554+0.75%31,300910億1403万-0.16%
12/052,5352,5712,5322,535-1.05%29,900903億3695万-1.02%
12/042,5682,5792,5552,562-0.5%18,400912億9912万-0.16%
12/012,5952,5952,5692,575+0.7%22,100917億6238万+0.23%
11/302,5632,5742,5382,557-0.47%50,100911億2094万-0.62%
11/292,5752,5872,5552,569-0.5%19,600915億4857万-0.31%
11/282,5942,6052,5712,582-0.46%21,700920億1183万+0.04%
11/272,5882,5942,5582,594+0.86%33,300924億3947万+0.31%
11/242,5702,5732,5592,572+0.51%22,700916億5548万-0.66%
11/222,5352,5762,5322,559+0.67%19,300911億9221万-1.35%
11/212,5262,5462,5092,542+0.59%29,100905億8640万-2.16%
11/202,5632,5692,5272,527-1.67%27,800900億5186万-2.88%
11/172,5232,5702,5202,570+1.86%27,400915億8420万-1.42%
11/162,5502,5502,5082,523-0.9%38,600899億932万-3.44%
11/152,5722,5722,5402,5460%19,900907億2894万-2.86%
11/142,5802,5802,5402,546-1.32%25,900907億2894万-3.16%
11/132,5342,5832,5342,580+1.26%32,400919億4056万-2.12%
11/102,5402,5562,5252,548+0.31%43,300908億21万-3.52%
11/092,5342,5402,5102,540+0.87%46,500905億1513万-4.01%
11/082,5312,5402,4972,518-0.98%53,700897億3114万-5.05%
11/072,5442,5982,5352,543+4.05%102,600906億2204万-4.47%
11/062,6392,6392,4442,444-6.11%171,500870億9408万-8.5%
11/022,6492,6522,5962,603-1.33%46,800927億6019万-3.05%
11/012,6842,6932,6202,638+0.15%55,300940億744万-2.12%
10/3113:00 2024年3月期第2四半期決算短信〔日本基準〕(連結)
10/312,5962,6512,5962,634+0.34%74,300938億6490万-2.52%
10/302,6512,6512,5982,625-1.46%76,700935億4418万-3.14%
10/272,6422,6662,6422,664+0.99%50,200949億3398万-1.99%
10/262,6542,6542,6172,638-0.6%50,600940億744万-3.23%
10/252,6542,6712,6452,654-0.04%36,700945億7762万-2.96%
10/242,6822,6822,6312,655-0.56%49,800946億1325万-3.28%
10/232,7112,7172,6702,670-1.51%19,800951億4779万-3.09%
10/202,6932,7252,6932,711+0.89%14,100966億886万-1.85%
10/192,6502,6962,6502,687+0.3%15,900957億5360万-2.93%
10/182,6872,6872,6522,679+0.98%28,400954億6851万-3.46%
10/172,6602,6842,6432,653+0.19%24,000945億4198万-4.64%
10/162,6502,6692,6302,648-0.49%31,500943億6380万-5.09%
10/132,7002,7062,6582,661-2.28%27,400948億2707万-5%
10/122,7202,7322,7072,723+0.22%28,700970億3649万-3.17%
10/112,7572,7582,7102,717-1.38%41,100968億2268万-3.62%
10/102,7582,7712,7312,755+1.18%33,200981億7684万-2.55%
10/062,7102,7462,7102,723+0.78%38,400970億3649万-3.88%
10/052,6662,7042,6662,702+1.2%52,400962億8814万-4.86%
10/042,6742,6922,6502,670-0.93%42,100951億4779万-6.22%
10/032,7552,7552,6942,695-2.5%38,500960億3869万-5.64%
10/022,7852,8372,7612,764-0.36%54,200984億9756万-3.56%
09/292,8042,8042,7672,774-0.57%34,200988億5392万-3.34%
09/282,7992,8292,7742,790-1.76%54,100994億2410万-2.96%
09/272,8012,8422,7872,840+0.71%49,3001012億589万-1.39%
09/262,8372,8372,8132,820-0.6%22,7001004億9317万-2.15%
09/252,8392,8442,8142,837+0.46%28,3001010億9898万-1.7%
09/222,8322,8392,8032,824-1.05%37,2001006億3572万-2.22%
09/212,8692,8782,8502,854-0.73%31,4001017億479万-1.28%
09/202,9102,9122,8702,875-1%38,8001024億5315万-0.59%
09/192,8752,9072,8732,904+0.28%27,0001034億8659万+0.38%
09/152,8792,9082,8762,896+1.29%37,3001032億150万+0.1%
09/142,8452,8652,8302,859+0.67%49,3001018億8297万-1.24%
09/132,8722,8772,8402,840-1.11%29,6001012億589万-2.04%
09/122,8542,8772,8542,872+0.6%28,8001023億4624万-1.07%
09/112,8922,8922,8322,855-0.31%53,5001017億4043万-1.75%
09/082,8882,9142,8612,864-1.51%45,7001020億6115万-1.61%
09/072,9202,9392,9082,908-0.72%35,8001036億2913万-0.24%
09/062,9002,9372,9002,929+1%36,6001043億7748万+0.31%
09/052,9142,9282,8862,900-0.65%40,3001033億4404万-0.79%
09/042,9032,9262,9032,919+0.45%28,9001040億2113万-0.51%
09/012,8882,9182,8862,906+0.21%35,7001035億5786万-1.22%
08/312,8792,9102,8792,900+0.73%38,1001033億4404万-1.73%
08/302,9072,9112,8712,879-0.96%41,7001025億9569万-2.8%
08/292,9352,9352,8992,907-0.68%21,2001035億9350万-2.29%
08/282,8982,9282,8812,927+2.06%64,5001043億621万-1.98%
08/252,8892,8902,8602,868-1.24%48,0001022億370万-4.21%
08/242,9022,9152,9002,904-0.34%33,2001034億8659万-3.36%
08/232,9002,9222,8912,914+0.48%91,5001038億4295万-3.38%
08/222,9012,9032,8792,9000%41,6001033億4404万-4.1%
08/212,8932,9082,8872,900+0.49%44,3001033億4404万-4.35%
08/182,9002,9032,8682,886-0.79%31,2001028億4514万-5.07%
08/172,9022,9112,8882,909+0.76%34,5001036億6477万-4.59%
08/162,8812,9032,8772,887-0.59%21,2001028億8078万-5.59%
08/152,9002,9142,8952,904+0.14%22,9001034億8659万-5.38%
08/142,9482,9502,8952,900-1.69%23,3001033億4404万-5.78%
08/102,9612,9612,9182,950+0.27%25,9001051億2584万-4.53%
08/092,9322,9502,8962,942-0.37%23,4001048億4075万-5.07%
08/082,9632,9632,9432,953+0.1%18,5001052億3275万-5.02%
08/072,9502,9642,9352,950-0.54%21,0001051億2584万-5.39%
08/042,9713,0002,9502,966-0.3%41,9001056億9601万-5.06%
08/033,0003,0052,9342,975-1.65%59,7001060億1674万-4.95%
08/023,0253,0552,9753,025+0.33%96,4001077億9853万-3.48%
08/013,1003,1253,0153,015-4.74%58,0001074億4217万-3.77%
07/3113:00 2024年3月期第1四半期決算短信〔日本基準〕(連結)
07/313,1803,2053,1103,165+1.61%64,7001127億8755万+1.02%
07/283,1303,1303,0903,115-0.95%40,3001110億576万-0.35%
07/273,1803,1803,1303,145-0.79%16,3001120億7483万+0.74%