IR情報

2023/08/03～2023/12/27

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
12/272,5752,6632,5742,653+3.03%96,600652億1981万+5.36%
12/262,5462,5752,5372,575+1.38%51,100633億230万+2.67%
12/252,5492,5522,5312,540+0.16%28,500624億4188万+1.56%
12/222,4832,5362,4832,536+2.13%40,600623億4355万+1.6%
12/212,4902,4932,4812,483-0.48%26,700610億4063万-0.28%
12/202,4952,5152,4942,4950%33,700613億3563万+0.32%
12/192,4772,4952,4772,495+0.36%23,500613億3563万+0.48%
12/182,4552,4862,4452,486+0.65%35,700611億1438万+0.28%
12/152,5112,5132,4682,470-1.79%48,900607億2104万-0.24%
12/142,5322,5412,5012,515+0.32%29,700618億2730万+1.7%
12/132,5312,5372,5072,507-0.95%25,400616億3063万+1.58%
12/122,5452,5542,5312,531-0.47%22,700622億2063万+2.76%
12/112,5132,5442,5132,543+1.27%41,800625億1563万+3.46%
12/082,5352,5522,5012,511-2.22%68,400617億2896万+2.32%
12/072,5322,5692,5272,568+1.42%55,600631億3022万+4.73%
12/062,5362,5402,5232,532-0.16%34,900622億4521万+3.3%
12/052,5292,5572,5212,536+0.24%49,100623億4355万+3.55%
12/042,5172,5332,5072,530-0.55%27,900621億9605万+3.27%
12/012,5512,5572,5222,544-0.27%63,700625億4022万+3.96%
11/302,5082,5532,4842,551+1.71%88,300627億1230万+4.38%
11/292,4802,5142,4742,508+1.13%58,300616億5521万+2.83%
11/282,4852,4852,4552,480-0.28%59,300609億6688万+1.76%
11/272,4552,4872,4512,487+1.93%70,600611億3896万+2.09%
11/242,4352,4522,4282,440+0.45%57,200599億8354万+0.25%
11/222,4102,4352,4102,429+0.79%50,300597億1312万-0.21%
11/212,4082,4162,3982,410+0.08%33,800592億4604万-1.03%
11/202,4282,4282,4012,408-0.21%42,000591億9687万-1.19%
11/172,3902,4132,3892,413+1.17%30,900593億1979万-1.11%
11/162,4032,4052,3822,385-0.75%24,700586億3145万-2.37%
11/152,4002,4222,3912,403+0.46%52,300590億7395万-1.8%
11/142,3942,4032,3922,392-0.13%22,700588億354万-2.49%
11/132,4172,4212,3842,395-0.62%33,400588億7729万-2.56%
11/102,3902,4122,3772,410+0.84%33,300592億4604万-2.11%
11/092,3862,4022,3612,3900%41,500587億5437万-3.04%
11/082,3852,4072,3762,390+0.25%45,900587億5437万-3.24%
11/072,4142,4142,3842,384-0.71%42,900586億687万-3.64%
11/062,4462,4462,3962,401-1.64%109,800590億2479万-3.11%
11/022,4802,4802,4102,441-1.69%125,300600億812万-1.65%
11/012,5292,5292,4802,483-1.59%108,200610億4063万-0.04%
10/312,5352,5352,4842,523+1.04%104,500620億2396万+1.57%
10/302,5602,5602,4802,497-2.46%101,900613億8479万+0.64%
10/272,5102,5652,5002,560+3.98%109,000629億3355万+3.48%
10/2615:00 通期業績予想の修正に関するお知らせ
10/2615:00 2024年3月期第2四半期決算短信〔日本基準〕(連結)
10/262,4472,4762,4472,462+0.65%36,400605億2438万-0.12%
10/252,4582,4602,4412,446-0.04%23,300601億3104万-0.57%
10/242,4622,4632,4232,447-0.57%31,900601億5562万-0.37%
10/232,4502,4762,4462,461+0.57%52,700604億9979万+0.45%
10/202,4432,4582,4362,447+0.16%25,800601億5562万+0.12%
10/192,4092,4502,4062,443+0.16%26,600600億5729万+0.16%
10/182,4472,4582,4212,439-0.49%37,900599億5896万+0.21%
10/172,4502,4582,4382,451+0.2%40,900602億5396万+0.95%
10/162,4692,4872,4432,446-1.37%35,500601億3104万+0.99%
10/132,4802,4902,4632,480-0.52%43,600609億6688万+2.61%
10/122,5142,5142,4872,493-0.16%34,800612億8646万+3.44%
10/112,5372,5372,4972,497-1.5%56,600613億8479万+3.96%
10/102,5252,5352,5102,535+0.4%36,000623億1896万+5.85%
10/062,5122,5412,5052,525+0.64%53,500620億7313万+5.83%
10/052,4652,5202,4652,509+1.01%45,200616億7980万+5.6%
10/042,4662,5022,4592,484-0.64%74,200610億6521万+4.9%
10/032,4892,5102,4762,500+0.36%54,400614億5855万+5.93%
10/022,4802,5142,4752,491+0.16%70,400612億3729万+5.95%
09/292,5022,5092,4722,487-0.64%60,700611億3896万+6.15%
09/282,4912,5222,4852,503+0.48%99,500615億3230万+7.19%
09/272,4632,4912,4362,491+0.24%110,600612億3729万+7.09%
09/262,4472,4942,4172,485+1.89%135,900610億8979万+7.2%
09/252,3332,4422,3332,439+4.32%153,900599億5896万+5.58%
09/222,3252,3412,3252,338+0.34%74,800574億7603万+1.52%
09/212,3392,3492,3222,330-0.38%67,600572億7936万+1.26%
09/202,3282,3452,3282,339+0.47%60,000575億61万+1.65%
09/192,3012,3282,2932,328+0.95%55,300572億3020万+1.22%
09/152,3202,3202,3062,306-0.3%24,600566億8936万+0.26%
09/142,3272,3272,3102,313-0.6%21,300568億6145万+0.52%
09/132,3162,3342,3132,327+0.47%37,600572億561万+1.13%
09/122,3002,3162,2962,316+0.83%18,000569億3520万+0.65%
09/112,3002,3062,2862,297-0.09%22,700564億6811万-0.13%
09/082,2942,3132,2902,299-0.17%36,300565億1728万+0.04%
09/072,3072,3172,2992,303-0.56%27,800566億1561万+0.3%
09/062,3022,3242,3022,316+0.61%33,800569億3520万+0.92%
09/052,3142,3182,2892,302-0.43%30,400565億9103万+0.39%
09/042,3202,3262,3062,312+0.35%39,100568億3686万+0.87%
09/012,2862,3102,2862,304+0.79%49,900566億4019万+0.66%
08/312,2992,3052,2842,286-0.31%55,100561億9769万-0.04%
08/302,2972,3022,2902,2930%20,100563億6978万+0.44%
08/292,2862,2952,2832,293+0.44%15,900563億6978万+0.66%
08/282,2892,2912,2762,283+0.09%17,400561億2394万+0.4%
08/252,2832,2902,2782,281-0.52%18,900560億7478万+0.53%
08/242,2762,2942,2762,293+0.48%18,300563億6978万+1.24%
08/232,2922,2922,2792,282-0.44%25,900560億9936万+0.93%
08/222,2742,2952,2582,292+1.01%35,300563億4519万+1.6%
08/212,2702,2872,2652,269+0.04%35,400557億7977万+0.8%
08/182,2972,2972,2632,268-1.31%27,400557億5519万+0.89%
08/172,3302,3312,2962,298-1.37%31,000564億9269万+2.36%
08/162,3142,3432,3012,330+0.39%41,100572億7936万+4.02%
08/152,3212,3272,3072,3210%23,900570億5811万+3.89%
08/142,3252,3432,3202,321+0.04%32,500570億5811万+4.13%
08/102,3192,3202,3062,320+0.3%28,700570億3353万+4.36%
08/092,3132,3182,3032,313-0.34%23,800568億6145万+4.33%
08/082,2952,3222,2932,321+1.27%52,000570億5811万+4.93%
08/072,2672,2932,2662,292+1.06%46,300563億4519万+3.85%
08/042,2502,2712,2492,268+0.76%25,200557億5519万+2.95%
08/032,2612,2622,2422,251-0.92%43,400553億3727万+2.27%