IR情報

2022/09/06~2023/02/02

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
02/02226232223224+0.45%520,700300億6973万+2.28%
02/01220227220223+0.45%598,200299億3549万+1.83%
01/31220225220222+1.83%432,300298億125万+1.83%
01/30218222217218-0.46%516,300292億6429万0%
01/27220220217219-0.45%217,900293億9853万+0.46%
01/26222222216220-1.35%491,100295億3277万+0.92%
01/25222226218223+0.45%394,000299億3549万+1.83%
01/24219224216222+3.26%666,100298億125万+1.37%
01/23216217213215+0.47%385,000288億6157万-1.83%
01/20216219213214-0.47%306,500287億2733万-3.17%
01/19218218215215-2.71%263,900288億6157万-3.15%
01/18215222215221+2.31%457,500296億6701万-0.9%
01/172172202152160%253,700289億9581万-3.14%
01/16217223216216+0.47%366,800289億9581万-3.14%
01/13215218214215+0.47%384,600288億6157万-3.59%
01/12218218213214-2.28%227,400287億2733万-4.46%
01/11217221216219+2.34%348,300293億9853万-2.67%
01/10218220212214-2.28%348,000287億2733万-4.89%
01/062172202142190%252,500293億9853万-3.52%
01/05219222218219-0.9%304,400293億9853万-3.95%
01/04223227220221-2.64%401,400296億6701万-3.49%
2022
12/30221230220227+1.79%428,500304億7245万-1.3%
12/29221227220223+1.36%532,600299億3549万-3.88%
12/28214221214220+1.38%449,900295億3277万-5.58%
12/27213220213217+2.36%431,000291億3005万-7.26%
12/26211219210212-0.47%424,500284億5885万-9.79%
12/2317:15 第28回定時株主総会における議決権行使結果に関するお知らせ
12/23218218209213-1.39%683,000285億9309万-10.5%
12/22223223210216-2.26%502,200289億9581万-10.37%
12/21220224218221-0.9%552,200296億6701万-9.05%
12/20227233221223-3.04%712,400299億3549万-8.98%
12/19228237228230-0.43%592,400308億7517万-6.5%
12/16234235230231-2.12%571,000310億940万-6.48%
12/15243243234236-2.88%863,600316億8060万-4.45%
12/14240244235243+0.41%889,900326億2028万-0.41%
12/13238247237242+2.98%1,216,400324億8604万+0.41%
12/12223238222235+4.44%1,246,200315億4636万-1.26%
12/09224228218225+1.81%777,600302億397万-4.26%
12/08222224218221-1.78%930,200296億6701万-4.74%
12/07223228222225-2.6%925,400302億397万-2.17%
12/06232233226231-2.12%1,090,800310億940万+1.32%
12/052382392312360%937,100316億8060万+4.89%
12/02244246236236-2.07%926,000316億8060万+6.31%
12/01251252241241-3.21%973,400323億5180万+9.55%
11/30247249245249-0.4%737,700334億2572万+15.28%
11/29250253245250-2.72%1,092,900335億5996万+17.37%
11/28260260249257-2.28%1,030,200344億9964万+22.97%
11/25255263253263+3.95%1,195,600353億508万+27.67%
11/24245254242253+2.85%1,277,200339億6268万+25.25%
11/2213:00 取締役候補者の選任及び退任、監査役候補者の選任及び退任に関するお知らせ
11/2213:00 定款の一部変更に関するお知らせ
11/22250255245246-1.2%1,436,700330億2300万+24.24%
11/21264265244249-11.07%3,985,500334億2572万+27.69%
11/1817:00 自己株式の取得結果および取得終了に関するお知らせ
11/18282291273280-1.41%2,499,200375億8716万+46.6%
11/17263286261284+5.58%3,094,200381億2412万+51.87%
11/16269276265269-2.89%2,894,400361億1052万+47.8%
11/15248279247277+10.36%4,810,800371億8444万+56.5%
11/14241270240251+2.87%7,045,100336億9420万+45.09%
11/11268272236244+10.91%18,663,700327億5452万+44.38%
11/109:10 2022年9月期通期決算説明資料〔IFRS〕(連結)
11/10220220220220+29.41%629,000295億3277万+32.53%
11/0918:00 支配株主等に関する事項について
11/0918:00 当社代表取締役社長井上高志による当社株式の取得に関するお知らせ
11/0918:00 自己株式取得に係る事項の決定に関するお知らせ
11/0918:00 募集新株予約権(有償ストック・オプション)の発行に関するお知らせ
11/0918:00 剰余金の配当に関するお知らせ
11/0918:00 通期連結業績予想と実績値との差異に関するお知らせ
11/0918:00 2022年9月期決算短信〔IFRS〕(連結)
11/09168172167170+1.19%919,900228億2077万+3.66%
11/08167170167168+1.2%253,800225億5229万+3.07%
11/07163166162166+2.47%238,000222億8381万+1.84%
11/04163164161162-1.22%316,400217億4685万-0.61%
11/02167167163164-1.2%333,200220億1533万+0.61%
11/01167169165166+0.61%318,400222億8381万+1.84%
10/3118:40 会社分割(簡易吸収分割)による一部事業の承継に関するお知らせ
10/31168168165165-0.6%326,400221億4957万+1.23%
10/28163166163166+0.61%736,700222億8381万+1.84%
10/271651651631650%96,900221億4957万+1.85%
10/26165166163165+1.23%319,200221億4957万+1.85%
10/25165166163163+1.24%263,600218億8109万0%
10/2418:15 持分法適用関連会社の異動(株式譲渡)及び関係会社株式売却益の発生に関するお知らせ
10/2416:40 会社分割(簡易吸収分割)による当社子会社である健美家株式会社への不動産投資ポータル事業の継承に関するお知らせ
10/24165165160161-1.23%209,100216億1261万-1.23%
10/21166168163163-1.81%305,300218億8109万0%
10/20165168165166+0.61%386,800222億8381万+1.22%
10/191651651631650%170,200221億4957万+0.61%
10/18163166163165+2.48%221,400221億4957万+0.61%
10/171611631611610%106,300216億1261万-1.83%
10/14162164160161+1.9%238,500216億1261万-2.42%
10/13161162157158-1.86%282,400212億989万-4.24%
10/12162163160161+0.63%172,100216億1261万-3.01%
10/11163164160160-1.84%210,400214億7837万-3.61%
10/07162166162163-1.21%242,700218億8109万-1.81%
10/06165168164165+0.61%341,000221億4957万-1.2%
10/05165168164164+0.61%258,800220億1533万-1.8%
10/04160164160163+1.88%195,700218億8109万-2.98%
10/03160162155160-0.62%331,200214億7837万-4.76%
09/30162165160161-1.83%280,300216億1261万-4.73%
09/29161166161164+2.5%374,100220億1533万-2.96%
09/28160162157160-0.62%489,400214億7837万-5.88%
09/27162164161161+1.26%223,300216億1261万-5.29%
09/26162164159159-2.45%411,500213億4413万-7.02%
09/2217:00 (開示事項の変更)特定子会社の異動(株式譲渡)に関するお知らせ
09/22164164160163+0.62%285,700218億8109万-5.23%
09/21167167162162-2.99%378,100217億4685万-5.81%
09/20170170167167-0.6%243,500224億1805万-3.47%
09/16172173168168-3.45%200,900225億5229万-2.89%
09/15171175169174+2.35%320,300233億5773万+0.58%
09/14170174170170-2.86%156,300228億2077万-1.73%
09/13173176173175+0.57%174,000234億9197万+1.16%
09/1215:00 組織変更及び人事異動に関するお知らせ
09/12171175170174+3.57%215,700233億5773万+0.58%
09/09169170168168-1.18%164,200225億5229万-3.45%
09/08167170167170+2.41%229,300228億2077万-2.3%
09/07171171165166-3.49%394,900222億8381万-4.6%
09/06174176170172-0.58%236,100230億8925万-1.71%