IR情報

2023/10/10～2024/03/07

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
2024
03/072,7192,7682,7192,768+1.58%130,600680億4690万+1.39%
03/062,7182,7412,7152,725+0.11%135,100669億8981万-0.07%
03/052,7052,7272,6942,722+0.93%111,700669億1606万-0.18%
03/042,7222,7222,6872,697-0.92%187,200663億148万-1.03%
03/012,7702,7702,7222,722-1.73%228,400669億1606万-0.29%
02/292,7892,8012,7692,770-0.43%174,000680億9607万+1.43%
02/282,7812,8012,7562,782-0.32%235,700683億9107万+1.9%
02/272,7852,8072,7652,791+1.31%156,300686億1232万+2.31%
02/262,7592,7772,7302,755+2.07%178,200677億2732万+1.1%
02/222,7092,7102,6902,699-0.33%140,200663億5065万-0.92%
02/212,7652,7712,6792,708-1.31%305,000665億7190万-0.62%
02/202,7402,7572,7262,744+0.59%68,300674億5690万+0.66%
02/192,6852,7302,6762,728+2.36%134,700670億6356万+0.07%
02/162,6742,6862,6632,665+0.04%87,300655億1481万-2.24%
02/152,7102,7102,6512,664-2.06%178,400654億9023万-2.38%
02/142,7202,7552,7082,720-0.44%104,500668億6690万-0.4%
02/132,7612,7702,7202,732+0.22%143,300671億6190万+0.04%
02/092,7152,7442,7112,726-0.04%115,000670億1440万-0.11%
02/082,7282,7502,7122,727+0.52%151,500670億3898万-0.07%
02/072,7452,7622,7082,713-1.17%90,100666億9481万-0.48%
02/062,7692,8002,7452,745-0.76%114,200674億8148万+0.73%
02/052,7372,7782,7372,766+1.32%97,900679億9773万+1.65%
02/022,7432,7482,7182,730-0.47%68,500671億1273万+0.63%
02/012,7032,7512,6962,743+1.4%125,500674億3232万+1.37%
01/312,7182,7252,7032,705+0.41%92,700664億9815万+0.3%
01/302,7412,7522,6932,694-0.99%127,700662億2773万+0.19%
01/292,7052,7442,6892,721+1.3%177,300668億9148万+1.49%
01/262,7272,7472,6702,686-4.68%385,600660億3106万+0.52%
01/2515:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
01/252,7202,8602,7022,818+3.11%304,100692億7607万+5.78%
01/242,7502,7742,7262,733-0.44%86,100671億8648万+3.13%
01/232,7342,7502,7282,745+0.4%64,000674億8148万+3.94%
01/222,7102,7342,7102,734+0.66%74,600672億1107万+3.91%
01/192,7352,7352,7102,716-0.55%62,400667億6856万+3.55%
01/182,7472,7472,7312,731-0.33%47,600671億3732万+4.4%
01/172,7392,7622,7352,740+0.74%64,400673億5857万+5.06%
01/162,7432,7562,7172,720-0.73%72,400668億6690万+4.58%
01/152,7452,7512,7252,740-0.18%67,200673億5857万+5.67%
01/122,7502,7742,7372,745+0.33%79,900674億8148万+6.19%
01/112,7202,7522,7102,736+1.15%96,000672億6023万+6.21%
01/102,7202,7212,6962,705-0.59%50,500664億9815万+5.29%
01/092,7002,7382,7002,721+1.11%73,800668億9148万+6.16%
01/052,7152,7152,6872,691-0.81%69,800661億5398万+5.36%
01/042,6652,7262,6512,713+2.22%102,800666億9481万+6.56%
2023
12/292,6742,6812,6232,654-1.15%69,900652億4439万+4.61%
12/282,6382,6852,6302,685+1.21%76,400660億648万+6.21%
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%