IR情報

2023/02/27～2023/08/02

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
08/0815:00 2024年3月期第1四半期決算短信〔日本基準〕(連結)
08/022,1962,1962,1902,190-0.27%60041億972万+0.05%
07/312,1912,1962,1912,196+0.27%20041億2098万+0.32%
07/282,1962,1962,1902,190-0.27%40041億972万+0.09%
07/2715:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/262,1942,1962,1912,196+0.09%60041億2098万+0.37%
07/252,1922,1942,1922,194+0.41%60041億1723万+0.27%
07/242,1852,1852,1852,1850%10041億34万-0.14%
07/212,1962,1962,1852,185-0.59%30041億34万-0.14%
07/202,1862,1982,1842,198+0.59%90041億2474万+0.46%
07/192,1942,1942,1852,185+0.05%60041億34万-0.14%
07/182,1852,1852,1842,184-0.55%40040億9846万-0.18%
07/142,1982,1982,1842,196-0.14%70041億2098万+0.37%
07/112,1902,1992,1902,199+0.69%30041億2661万+0.5%
07/072,1832,1842,1832,184-0.05%30040億9846万-0.18%
07/062,1842,1852,1842,185+0.05%40041億34万-0.14%
07/052,1842,1842,1842,184-0.41%50040億9846万-0.18%
07/042,1932,1932,1842,193+0.41%60041億1535万+0.23%
07/032,1962,1962,1842,184-0.27%90040億9846万-0.18%
06/302,1902,1902,1832,1900%50041億972万+0.09%
06/292,1892,1902,1892,190+0.32%40041億972万+0.09%
06/2814:40 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/282,1892,1902,1832,183+0.05%50040億9659万-0.23%
06/272,1822,1892,1822,182-0.14%30040億9471万-0.27%
06/262,1862,1862,1832,185-0.05%50041億34万-0.14%
06/232,1842,1902,1842,186-0.09%40041億222万-0.14%
06/222,1902,1902,1882,188-0.09%30041億597万-0.05%
06/212,1862,1902,1852,190-0.05%80041億972万0%
06/202,1912,1912,1912,191+0.27%20041億1160万+0.05%
06/192,1952,1952,1842,185-0.05%1,30041億34万-0.27%
06/1614:00 Make people in all over the world healthy with Kori-tofu! Presenting the health functionality of Kori-tofu at an international conference
06/1614:00 高野豆腐で世界の人々を健康に！～国際学会で健康機能性の発表へ～
06/162,1902,1952,1862,1860%1,10041億222万-0.23%
06/142,1882,1882,1862,186-0.09%40041億222万-0.27%
06/132,1932,1932,1882,188-0.09%50041億597万-0.18%
06/122,1902,1902,1902,1900%10041億972万-0.09%
06/092,1902,1922,1902,190-0.14%60041億972万-0.09%
06/082,1852,1932,1852,193+0.37%40041億1535万+0.05%
06/072,1852,1852,1852,185-0.36%50041億34万-0.32%
06/062,1862,1932,1862,1930%20041億1535万+0.05%
06/052,1882,1932,1882,193+0.32%50041億1535万+0.09%
06/022,1922,1922,1852,1860%60041億222万-0.23%
06/0113:00 ＣＯ２排出削減の取り組みを強化！～本店及び主力工場にて太陽光発電システムの稼働開始～
06/012,1862,1862,1862,1860%10041億222万-0.23%
05/312,1862,1862,1862,1860%10041億222万-0.18%
05/302,1862,1862,1862,186-0.55%30041億222万-0.23%
05/292,1862,1982,1862,198+0.55%30041億2474万+0.37%
05/262,1862,1972,1862,1860%30041億222万-0.18%
05/252,1862,1862,1862,1860%10041億222万-0.18%
05/242,1872,1872,1852,186-0.05%1,00041億222万-0.18%
05/232,1952,1952,1872,187-0.36%40041億409万-0.18%
05/222,1842,1952,1842,195-0.14%1,00041億1911万+0.18%
05/192,1882,1982,1882,1980%1,10041億2474万+0.37%
05/182,2002,2002,1982,198-0.09%50041億2474万+0.37%
05/162,2012,2042,2002,2000%1,00041億2849万+0.5%
05/1515:00 2023年3月期決算短信〔日本基準〕(連結)
05/1515:00 2023年3月期連結業績予想値と実績値との差異に関するお知らせ
05/152,2002,2002,1902,200+0.05%50041億2849万+0.5%
05/122,1992,1992,1902,199+0.09%60041億2661万+0.46%
05/112,1972,1972,1972,197-0.09%40041億2286万+0.37%
05/102,1972,1992,1972,1990%60041億2661万+0.46%
05/092,1842,1992,1842,199+0.69%50041億2661万+0.46%
05/082,1822,1842,1822,184-0.46%60040億9846万-0.23%
05/022,1942,1942,1942,194+0.5%30041億1723万+0.18%
05/012,1832,1962,1832,183-0.09%40040億9659万-0.41%
04/282,1892,1982,1852,185-0.18%60041億34万-0.41%
04/272,1892,1892,1892,189+0.41%10041億785万-0.27%
04/262,1802,1802,1802,1800%10040億9096万-0.73%
04/252,1822,1822,1802,180-0.14%2,10040億9096万-0.82%
04/242,1822,1932,1822,183+0.05%60040億9659万-0.77%
04/212,1902,1902,1812,182-0.37%50040億9471万-0.91%
04/202,1902,1902,1902,190+0.32%60041億972万-0.64%
04/192,1872,2002,1832,183-0.68%50040億9659万-1%
04/182,1832,1992,1832,198+0.73%1,10041億2474万-0.36%
04/172,1902,1902,1822,182-0.37%40040億9471万-1.18%
04/142,1832,1902,1832,1900%50041億972万-0.9%
04/132,1852,1982,1852,1900%70041億972万-0.95%
04/122,1832,1902,1812,190+0.32%1,00041億972万-0.99%
04/112,1832,1832,1832,1830%10040億9659万-1.36%
04/102,1902,1902,1832,183-0.32%60040億9659万-1.4%
04/072,1912,1912,1902,190-0.05%50041億972万-1.13%
04/062,1922,1922,1912,191-0.23%60041億1160万-1.13%
04/052,1992,1992,1912,196-0.18%70041億2098万-0.9%
04/042,2002,2002,2002,200+0.41%40041億2849万-0.72%
04/032,1942,1992,1912,191-0.41%50041億1160万-1.13%
03/312,1922,2182,1912,200-0.14%40041億2849万-0.72%
03/302,1802,2112,1802,203-0.94%1,70041億3412万-0.59%
03/292,2252,2352,2242,224-0.04%1,60041億7353万+0.36%
03/282,2302,2302,2252,225-0.22%60041億7540万+0.45%
03/272,2222,2302,2222,230+0.36%1,10041億8479万+0.72%
03/242,2192,2362,2192,222+0.18%1,40041億6977万+0.41%
03/2316:00 役員の異動等に関するお知らせ
03/2316:00 取締役会の実効性に関する評価結果の概要について
03/232,2182,2182,2182,218-0.54%20041億6227万+0.27%
03/222,2362,2362,2302,230-0.13%60041億8479万+0.81%
03/202,2202,2332,2202,233+0.22%1,40041億9042万+1%
03/162,2202,2282,2202,228+0.13%1,10041億8103万+0.81%
03/152,2202,2252,2202,225+0.23%50041億7540万+0.68%
03/142,2202,2202,2182,2200%2,70041億6602万+0.5%
03/132,2202,2202,2202,220-0.54%30041億6602万+0.45%
03/102,2352,2352,2212,232-0.22%50041億8854万+1%
03/0913:00 ヘルシー女子は朝から腸活に菌活も！ 即席オートミール「うめぇ納豆」新発売
03/092,2252,2372,2242,237+0.77%80041億9792万+1.22%
03/082,2202,2202,2202,2200%20041億6602万+0.45%
03/072,2202,2242,2202,220+0.45%1,30041億6602万+0.41%
03/062,2082,2102,2082,210+0.09%80041億4725万-0.09%
03/032,2012,2082,2002,208-0.05%1,10041億4350万-0.18%
03/022,2062,2092,1982,209+0.55%90041億4538万-0.18%
03/012,1992,2082,1952,197+0.05%1,00041億2286万-0.77%
02/2810:30 海外で人気高まる”日本産ゆず” エシカルな即席オートミール「ゆず塩」新発売
02/282,2002,2052,1962,196-0.18%2,40041億2098万-0.86%
02/2715:00 特別損失の発生および業績予想の修正に関するお知らせ
02/2713:00 社外取締役の逝去及び退任に関するお知らせ(訃報)
02/272,1992,2002,1952,200+0.05%1,00041億2849万-0.72%