IR情報

2021/10/29～2022/03/29

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
2022
03/292,8342,8722,8342,872+1.31%60,900300億6613万+0.84%
03/282,8272,8622,8252,835+0.28%55,800296億7879万-0.35%
03/252,8232,8432,8112,827-0.42%43,700295億9504万-0.6%
03/242,8272,8392,8032,839+0.25%26,100297億2066万-0.18%
03/232,8212,8382,8182,832+0.39%7,700296億4738万-0.35%
03/222,8352,8582,8112,821-0.35%15,600295億3223万-0.77%
03/182,8762,8772,8312,831-1.56%16,200296億3691万-0.46%
03/172,8712,8862,8662,876+0.35%9,700301億800万+1.09%
03/162,8602,8952,8522,866+0.03%15,200300億332万+0.77%
03/152,8502,8762,8502,865+0.24%5,700299億9285万+0.77%
03/142,8872,8872,8302,858-0.35%10,300299億1957万+0.6%
03/1115:15 配当予想の修正に関するお知らせ
03/112,8412,8912,8412,868-0.97%10,700300億2426万+1.02%
03/102,8752,8962,8502,896+0.87%7,700303億1738万+2.08%
03/092,8432,8712,8262,871+0.95%10,000300億5566万+1.34%
03/082,8182,8512,8182,844-0.07%6,500297億7301万+0.46%
03/0715:15 自己株式の取得状況に関するお知らせ
03/072,8352,8662,8202,846+0.39%6,300297億9394万+0.6%
03/042,8692,8862,8032,835-0.91%8,400296億7879万+0.28%
03/032,8572,8802,8262,861+1.27%4,200299億5097万+1.24%
03/022,8442,8792,8232,825-0.67%8,000295億7410万+0.04%
03/012,8882,9202,8442,844-1.52%11,900297億7301万+0.78%
02/282,8802,9002,8802,888+0.87%8,000302億3363万+2.41%
02/252,8122,8642,8122,863+0.74%7,500299億7191万+1.67%
02/242,7882,8422,7882,842+1.9%6,900297億5207万+1.1%
02/222,7992,8092,7852,789-0.36%5,000291億9723万-0.71%
02/212,8002,8222,7982,799-0.04%6,900293億191万-0.36%
02/182,8012,8102,7952,800-0.57%6,900293億1238万-0.32%
02/172,8142,8242,8142,816-0.07%1,200294億7988万+0.25%
02/1616:15 人事異動（部長職）に関するお知らせ
02/162,8032,8222,8032,818+0.54%3,200295億82万+0.36%
02/152,8322,8362,8032,803-1.41%7,800293億4379万-0.04%
02/1415:15 代表取締役の異動ならびに取締役の委嘱変更、執行役員人事、組織変更に関するお知らせ
02/142,8262,8522,8232,843-0.46%6,200297億6254万+1.46%
02/102,8102,8562,8072,856-0.14%4,700298億9863万+2.11%
02/092,8452,8632,8132,860+0.32%3,500299億4051万+2.36%
02/082,8382,8652,8242,851+0.74%6,800298億4629万+2.26%
02/0715:15 自己株式の取得状況に関するお知らせ
02/072,8282,8392,8032,830+0.07%5,000296億2644万+1.76%
02/042,8022,8372,7952,828+0.89%6,600296億551万+1.87%
02/032,8002,8172,8002,803-0.18%3,300293億4379万+1.19%
02/022,7762,8202,7762,808+0.21%8,500293億9613万+1.63%
02/012,8172,8172,8022,802-0.53%1,800293億3332万+1.71%
01/3115:15 業績予想の修正に関するお知らせ
01/3115:15 2022年3月期第3四半期決算短信補足資料
01/3115:15 2022年3月期第3四半期決算短信〔日本基準〕(連結)
01/312,7932,8172,7932,817+0.86%2,900294億9035万+2.51%
01/282,8032,8132,7932,793-0.32%5,100292億3910万+1.86%
01/272,7952,8352,7872,802-0.25%11,000293億3332万+2.41%
01/262,8102,8152,8022,809+0.11%4,500294億660万+2.89%
01/252,7882,8062,7682,806+0.79%4,800293億7520万+2.93%
01/242,7832,8102,7832,784-0.32%4,500291億4488万+2.35%
01/212,7992,8052,7822,793-0.11%5,300292億3910万+2.84%
01/202,7392,8102,7392,796+2.08%8,200292億7051万+3.21%
01/192,7732,7852,7392,739-1.23%8,000286億7379万+1.52%
01/182,8192,8202,7722,773-1.25%10,800290億2973万+3.2%
01/1715:15 会社分割(簡易新設分割)による株式会社エバラビジネス・マネジメント設立に関するお知らせ
01/172,8212,8262,7952,808+1.15%6,400293億9613万+5.01%
01/142,8032,8092,7552,776-1.25%17,200290億6113万+4.48%
01/132,8052,8402,7932,811+0.39%15,300294億2754万+6.48%
01/122,7292,8002,7292,800+3.09%16,200293億1238万+6.87%
01/112,7572,7652,7102,716-1.49%7,000284億3301万+4.54%
01/0715:15 自己株式の取得状況に関するお知らせ
01/072,7582,7902,7532,757+1.81%8,100288億6223万+6.86%
01/062,7702,7702,7082,708-2.24%8,900283億4926万+5.7%
01/052,7122,7732,7102,770+2.14%15,400289億9832万+8.8%
01/042,6722,7122,6612,712+1.04%9,200283億9114万+7.19%
2021
12/302,6932,7002,6812,684-0.33%4,100280億9801万+6.59%
12/292,6992,7042,6702,693+0.04%11,100281億9223万+7.38%
12/282,6332,6922,6302,692+2.36%6,700281億8176万+7.77%
12/272,6022,6302,6022,630+1.08%4,900275億3270万+5.71%
12/242,6182,6292,6022,602-1.36%4,900272億3958万+4.92%
12/232,6662,6662,6302,638-0.83%5,600276億1645万+6.63%
12/222,6392,6792,6392,660+0.8%7,700278億4676万+7.82%
12/212,6652,6702,6222,639-0.98%7,800276億2692万+7.28%
12/202,7002,7042,6652,665-1.3%11,300278億9911万+8.69%
12/172,6652,7002,6622,700+1.31%9,800282億6551万+10.47%
12/162,6742,6742,6112,665-0.34%20,100278億9911万+9.49%
12/152,6212,6802,6212,674+2.06%17,300279億9333万+10.22%
12/142,6182,6602,5952,620+4.05%48,100274億2802万+8.35%
12/1315:15 自己株式取得に係る事項の決定に関するお知らせ
12/1315:15 新市場区分における「スタンダード市場」の選択申請に関するお知らせ
12/1315:15 株式会社スギショーテクニカルフーズの株式取得(持分法適用関連会社化)に関するお知らせ
12/132,4952,5182,4682,518+2.15%10,400263億6021万+4.39%
12/102,4512,4652,4112,465+0.9%6,800258億537万+2.2%
12/092,4102,4432,4002,443+2%4,800255億7505万+1.24%
12/082,3682,3952,3152,395+2.22%9,000250億7256万-0.87%
12/072,3052,3432,2902,343+1.65%9,500245億2818万-3.22%
12/062,2582,3192,2562,305+2.08%9,400241億3037万-5.07%
12/032,2512,2642,2352,2580%9,600236億3834万-7.38%
12/022,3052,3332,2582,258-2.04%11,600236億3834万-7.76%
12/012,3072,3262,3012,305-0.09%7,200241億3037万-6.22%
11/302,3972,3972,3072,307-2.86%7,400241億5131万-6.41%
11/292,4122,4202,3732,375-1.74%7,700248億6318万-3.92%
11/262,4522,4522,4162,417-1.06%5,800253億287万-2.42%
11/252,4362,4452,4362,443+0.41%2,200255億7505万-1.45%
11/242,4332,4512,4272,4330%2,200254億7037万-1.93%
11/222,4482,4482,4312,433-0.29%1,900254億7037万-2.01%
11/192,4532,4582,4402,440-0.33%2,300255億4365万-1.81%
11/182,4682,4682,4482,448-0.41%2,500256億2740万-1.53%
11/172,4762,4882,4562,458-1.05%4,700257億3208万-1.17%
11/162,4472,4862,4472,484+1.51%4,400260億427万-0.16%
11/152,4652,4762,4472,447-1.01%5,900256億1693万-1.69%
11/122,4602,4772,4592,472+0.9%2,700258億7865万-0.8%
11/112,4572,4692,4502,450-0.28%1,500256億4833万-1.76%
11/102,4622,4742,4502,457-0.32%4,000257億2162万-1.56%
11/092,4852,4872,4652,465-0.56%3,800258億537万-1.28%
11/082,4832,4982,4792,479-1.16%5,800259億5193万-0.8%
11/052,5342,5342,4672,508-0.04%10,000262億5552万+0.32%
11/042,5082,5142,5032,509+0.04%3,300262億6599万+0.32%
11/022,5152,5192,5082,508-0.44%1,900262億5552万+0.24%
11/012,5482,5482,5002,519-0.51%4,200263億7068万+0.56%
10/2915:15 剰余金の配当(中間配当)に関するお知らせ
10/2915:15 2022年3月期第2四半期決算短信補足資料
10/2915:15 2022年3月期第2四半期決算短信〔日本基準〕(連結)
10/292,5332,5332,5062,532-0.04%1,600265億677万+0.92%
10/2615:15 業績予想の修正に関するお知らせ