IR情報

2015/07/29~2015/12/24

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
2015
12/242,4822,5002,4592,475+1.35%24,300713億400万+7%
12/222,4902,4902,4172,442+0.08%31,200703億5328万+5.85%
12/212,2912,4802,2912,440+5.95%65,600702億9567万+5.95%
12/182,3442,3742,3032,303-1.75%25,100663億4874万+0.13%
12/172,2992,3462,2802,344+2.9%26,300675億2993万+1.87%
12/162,2322,2802,2322,278+2.15%13,000656億2849万-1.04%
12/152,2742,2972,2302,230-3.21%22,300642億4563万-3.21%
12/142,3002,3092,2702,304-0.09%27,000663億7755万-0.13%
12/112,3142,3142,2922,306+0.48%25,700664億3517万-0.04%
12/102,2642,3032,2642,295+0.13%23,400661億1826万-0.39%
12/092,3102,3102,2702,292+0.04%33,700660億3183万-0.39%
12/082,3152,3152,2912,291+0.17%6,000660億302万-0.35%
12/072,3202,3272,2602,287+0.57%22,700658億8778万-0.39%
12/042,3042,3042,2662,274-1.73%12,300655億1326万-0.74%
12/032,2652,3142,2642,314+1.14%20,700666億6564万+1.14%
12/022,2972,2972,2562,288-0.39%49,700659億1659万+0.22%
12/012,3002,3102,2852,297-0.04%20,100661億7588万+0.66%
11/302,2772,3452,2762,298-0.04%105,500662億469万+0.75%
11/272,3102,3102,2632,299+0.22%21,900662億3350万+0.83%
11/262,2952,3002,2642,294+0.44%14,200660億8945万+0.75%
11/252,2902,2902,2632,284-0.09%26,600658億135万+0.44%
11/242,3112,3112,2692,286-0.13%32,200658億5897万+0.62%
11/202,3102,3302,2762,289+0.04%29,600659億4540万+0.84%
11/192,3202,3212,2782,288-1.42%25,100659億1659万+0.88%
11/182,3822,3822,3002,321-0.47%16,900668億6731万+2.38%
11/172,3372,3582,3182,332-0.17%17,500671億8422万+2.96%
11/162,3622,3622,3182,336-1.18%12,700672億9946万+3.27%
11/132,3602,3782,3452,364+1.37%24,600681億613万+4.74%
11/122,3772,3782,3302,332-1.73%24,200671億8422万+3.51%
11/112,3442,3812,3442,373+2.33%24,600683億6542万+5.42%
11/102,3192,3402,3052,319-0.22%17,800668億969万+3.16%
11/092,3592,3592,3002,324+1.13%26,200669億5374万+3.52%
11/0615:00 臨時株主総会の開催及び臨時株主総会招集のための基準日設定並びに定款一部変更に関するお知らせ
11/0615:00 伊藤ハム株式会社と米久株式会社との共同持株会社設立(共同株式移転)に関する株式移転計画書の作成について
11/0615:00 代表取締役の異動について
11/062,2722,3232,2362,298+3.19%33,100662億469万+2.36%
11/052,2202,2492,2132,227+0.23%15,800641億5920万-0.85%
11/042,2582,2582,2002,222-0.63%41,700640億1515万-1.11%
11/022,2232,2512,2042,236+0.54%48,200644億1849万-0.62%
10/302,1662,2402,1662,224+2.82%48,300640億7277万-1.24%
10/292,1802,1932,1632,163-1.05%39,500623億1538万-4.12%
10/282,1912,2002,1652,186-0.36%41,000629億7800万-3.27%
10/272,2262,2402,1942,194-2.96%64,100632億848万-3.13%
10/262,2802,2932,2462,261-0.83%56,500651億3873万-0.48%
10/232,2602,2822,2522,280+0.97%36,700656億8611万-0.04%
10/222,2352,2752,2312,258+0.98%75,000650億5230万-1.01%
10/212,2062,2412,2062,236+0.58%44,800644億1849万-2.1%
10/202,2302,2572,2182,223-0.27%30,400640億4396万-2.76%
10/192,2212,2392,2202,2290%26,900642億1682万-2.75%
10/162,2322,2522,2152,229-0.67%42,300642億1682万-2.79%
10/152,2352,2542,2262,244-0.44%50,900646億4896万-2.69%
10/142,2702,2752,2472,254-1.27%47,900649億3706万-2.76%
10/132,2502,2892,2442,283+1.15%85,100657億7254万-2.1%
10/092,2202,2642,1972,257+1.76%56,400650億2349万-3.63%
10/082,2552,2682,2182,218-1.51%41,800638億9991万-5.9%
10/072,2752,2752,2102,252-1.49%54,500648億7944万-5.3%
10/062,3212,3382,2702,286-0.52%111,500658億5897万-4.67%
10/052,2892,3152,2602,298+2.04%80,500662億469万-4.84%
10/022,3592,3602,2452,252-2.47%146,800648億7944万-7.33%
10/0118:00 (訂正・数値データの訂正)「平成28年3月期第2四半期決算短信〔日本基準〕(連結)」の一部訂正について
10/0115:00 平成28年3月期第2四半期決算参考資料
10/0115:00 平成28年3月期第2四半期決算短信〔日本基準〕(連結)
10/0115:00 記念配当に関するお知らせ
10/012,3232,3592,3002,309-0.82%47,800665億2159万-5.41%
09/302,2802,3382,2712,328+3.37%45,000670億6898万-4.98%
09/292,2702,3052,2522,252-2.3%31,200648億7944万-8.6%
09/282,2532,3162,2532,305+0.74%71,300664億636万-7.32%
09/252,3032,3442,2652,288-1%57,300659億1659万-8.81%
09/242,2572,3382,2572,311+1.99%61,700665億7921万-8.8%
09/182,2812,3132,2612,266-1.9%124,700652億8278万-11.48%
09/172,3422,3602,2702,310-2.16%132,900665億5040万-10.81%
09/162,4802,4902,3362,361-5.45%143,700680億1970万-9.64%
09/1519:20 (訂正)「伊藤ハム株式会社と米久株式会社との共同持株会社設立(共同株式移転)の経営統合基本契約書の締結に関するお知らせ」の一部訂正について
09/1515:00 執行役員の異動について
09/1515:00 伊藤ハム株式会社と米久株式会社との共同持株会社設立(共同株式移転)の経営統合基本契約書の締結に関するお知らせ
09/152,5702,5702,4502,497+9.66%218,400719億3782万-4.95%
09/158:25 本日の一部報道について
09/142,3352,3522,2732,277-2.23%20,800655億9968万-13.68%
09/112,2612,3602,2612,329+1.97%24,600670億9779万-12.41%
09/102,3502,3502,2372,284-3.75%24,100658億135万-14.68%
09/092,4192,4252,3002,373+4.58%50,500683億6542万-12.01%
09/082,5012,5382,2632,269-10.91%73,900653億6921万-16.4%
09/072,5002,5782,4552,547+0.39%36,100733億7830万-6.84%
09/042,6302,6452,5292,537-2.65%23,200730億9021万-7.58%
09/032,5482,6532,5482,606+2.36%32,200750億7808万-5.44%
09/022,5392,6502,5302,546-2.56%38,700733億4949万-7.85%
09/012,7542,7542,6002,613-4.98%41,400752億7974万-5.87%
08/312,7422,7642,6832,750-0.29%30,900792億2667万-1.26%
08/282,7762,7772,7202,758+1.58%29,300794億5715万-1.01%
08/272,7262,7682,6612,715+1.46%35,400782億1833万-2.76%
08/262,7282,7282,6072,676+5.85%50,100770億9475万-4.43%
08/252,3502,6562,3132,528+0.32%92,100728億3092万-9.88%
08/242,5902,6902,5132,520-6.35%55,900726億44万-10.48%
08/212,6992,7722,6902,691-4.44%51,200775億2690万-4.64%
08/202,8432,8752,8142,816-1.23%21,000811億2811万-0.28%
08/192,8902,9402,8452,851-2.16%27,400821億3645万+1.06%
08/182,9492,9502,8922,914-1.75%40,600839億5146万+3.55%
08/172,9803,0102,9502,966-1.79%38,500854億4957万+5.78%
08/142,8803,0452,8573,020+4.75%108,700870億529万+8.36%
08/132,7002,8882,6962,883+6.62%85,800830億5836万+4.27%
08/122,7692,7732,6812,704-2.35%39,900779億143万-1.64%
08/112,7942,8172,7472,769-1.6%39,600797億7406万+1.1%
08/102,7682,8262,7512,814+1.22%22,700810億7049万+3.42%
08/072,7662,8002,7432,7800%32,500800億9096万+2.81%
08/062,8402,8792,7802,780-0.89%49,900800億9096万+3.65%
08/052,7502,8592,7482,805+1.23%78,500808億1121万+5.37%
08/042,8172,8172,7502,771-1.35%44,500798億3168万+5.08%
08/032,7652,8192,7192,809-0.11%45,100809億2645万+7.5%
07/312,8402,8402,7462,812+0.79%34,400810億1287万+8.66%
07/302,8642,8752,7742,790-2.38%48,000803億7906万+8.81%
07/292,8012,8772,8002,858+0.67%34,400823億3812万+12.7%