IR情報

2015/10/15~2016/03/11

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
2016
03/112,6002,6492,6002,633+1.54%17,200758億5594万+1.78%
03/1017:00 自己株式の消却に関するお知らせ
03/102,5622,6182,5622,593+1.49%17,500747億355万+0.23%
03/092,5612,5732,5302,555-0.23%11,500736億878万-1.31%
03/082,5602,5872,5112,561-0.58%10,700737億8164万-1.2%
03/072,5742,5862,5572,576-0.39%6,000742億1378万-0.62%
03/042,6252,6252,5282,586-1.34%31,700745億188万-0.12%
03/032,6362,6382,5952,621-0.57%12,000755億1022万+1.55%
03/022,6522,7002,6202,636+0.76%22,300759億4237万+2.49%
03/0116:10 「伊藤ハム米久ホールディングス株式会社」の新規上場承認に関するお知らせ
03/012,5892,6472,5892,616+0.77%24,100753億6617万+2.19%
02/292,6922,7002,5962,596-1.96%41,200747億8998万+1.8%
02/262,5702,6592,5702,648+3.36%23,200762億8808万+4.38%
02/252,4842,5752,4842,562+2.56%15,400738億1045万+1.79%
02/242,5402,5792,4702,498+0.32%31,600719億6663万-0.2%
02/232,5812,5862,4732,490-2.96%19,800717億3615万-0.2%
02/222,4772,5872,4772,566+3.18%14,100739億2569万+3.14%
02/192,5012,5222,4592,487-1.39%13,400716億4972万+0.32%
02/182,5902,5962,4922,522-1.87%38,500726億5806万+1.9%
02/172,5472,5782,5172,570+1.62%68,000740億4093万+3.96%
02/162,6352,6502,5292,529-3.99%35,000728億5973万+2.55%
02/152,6002,6702,5672,634+4.73%30,300758億8475万+6.73%
02/122,4802,5562,4802,515-3.49%22,900724億5639万+2.07%
02/102,6522,6982,5502,606-1.73%26,000750億7808万+5.81%
02/092,7302,7302,6262,652-3.56%28,600764億332万+7.94%
02/082,6282,7572,6282,750+2.69%29,200792億2667万+12.29%
02/052,6012,6982,5702,678+1.67%28,700771億5237万+9.71%
02/042,6012,6942,6012,634-0.34%23,900758億8475万+8.22%
02/032,5732,6502,5692,643+0.84%35,500761億4403万+8.77%
02/022,5202,6232,5152,621+2.02%24,400755億1022万+8.17%
02/012,5222,5802,5082,569+2.55%25,800740億1212万+6.29%
01/2915:00 「伊藤ハム米久ホールディングス株式会社」及び主要会社の役員人事に関するお知らせ
01/2915:00 役員及び執行役員の異動について
01/292,4222,5072,4222,505+4.99%25,000721億6830万+3.86%
01/282,4472,4472,3852,386-0.46%21,300687億3994万-1%
01/272,3862,4012,3742,397+2.61%13,200690億5685万-0.37%
01/2615:00 伊藤ハム米久ホールディングス株式会社設立に関する株主総会の承認可決のお知らせ
01/262,3992,3992,3342,336-0.64%14,800672億9946万-2.83%
01/252,3682,3722,3052,351+3.66%21,700677億3160万-2.12%
01/222,1862,2752,1862,268+5.19%11,700653億4040万-5.38%
01/212,1802,2652,1562,156-2.62%17,200621億1371万-10.13%
01/202,2922,3302,2142,214-3.4%21,900637億8467万-7.94%
01/192,3172,3352,2872,292-1.04%12,300660億3183万-4.82%
01/182,2962,3232,2922,316-1.28%18,500667億2326万-3.82%
01/152,3772,4072,3402,346-1.22%39,200675億8755万-2.53%
01/142,4022,4142,3442,375-3.06%29,400684億2303万-1.21%
01/132,5002,5222,4392,450+0.74%19,800705億8376万+2.08%
01/122,5702,5772,4302,432-5.19%30,700700億6519万+1.54%
01/082,4992,5982,4862,565+1.22%39,700738億9688万+7.37%
01/0715:00 平成28年3月期第3四半期決算短信〔日本基準〕(連結)
01/072,4882,5372,4692,534+1.81%28,900730億378万+6.56%
01/062,4512,5162,4502,489+1.01%9,700717億734万+5.07%
01/052,4082,5402,4082,464+0.24%21,600709億8710万+4.36%
01/042,5372,5372,4552,458-3.11%16,300708億1424万+4.37%
2015
12/302,5102,5412,5102,537+0.63%8,800730億9021万+8.05%
12/292,5002,5512,4962,521+0.24%21,600726億2925万+7.83%
12/282,5102,5222,4482,515+1.25%20,500724億5639万+8.03%
12/252,4752,5262,4752,484+0.36%27,200715億6329万+7.12%
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%