IR情報

2023/07/20～2023/12/21

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
12/212,2152,2152,2132,213-0.05%1,30041億5288万0%
12/202,2202,2202,2132,214-0.27%90041億5476万+0.05%
12/192,2202,2202,2182,220+0.05%60041億6602万+0.27%
12/182,2202,2202,2192,2190%40041億6414万+0.23%
12/152,2192,2192,2192,2190%10041億6414万+0.23%
12/142,2102,2192,2102,219+0.41%1,10041億6414万+0.18%
12/132,2102,2102,2102,210+0.05%30041億4725万-0.18%
12/122,2182,2192,2092,209-0.05%50041億4538万-0.27%
12/112,2102,2102,2102,2100%20041億4725万-0.27%
12/082,2102,2162,2102,210-0.45%50041億4725万-0.27%
12/062,2132,2202,2132,220+0.14%20041億6602万+0.14%
12/052,2052,2172,2052,217+0.45%60041億6039万+0.05%
12/042,2252,2252,2072,207-0.18%50041億4162万-0.5%
11/302,2202,2222,2112,2110%50041億4913万-0.32%
11/292,2112,2112,2112,2110%10041億4913万-0.32%
11/282,2192,2192,2102,211-0.36%40041億4913万-0.32%
11/272,2082,2192,2082,219+0.18%60041億6414万0%
11/242,2162,2162,2062,215+0.18%1,00041億5664万-0.18%
11/222,2052,2112,2052,211+0.32%20041億4913万-0.32%
11/212,2022,2172,2022,204+0.14%50041億3599万-0.68%
11/202,2012,2042,2012,201-1.03%1,70041億3037万-0.81%
11/162,2102,2252,2102,224+0.63%1,60041億7353万+0.23%
11/152,2102,2312,2102,2100%2,90041億4725万-0.36%
11/142,2102,2102,2102,210+0.05%20041億4725万-0.36%
11/132,2152,2152,2092,209-0.27%40041億4538万-0.36%
11/102,2202,2202,2152,215-0.85%40041億5664万-0.09%
11/082,2352,2352,2282,234-0.04%60041億9229万+0.77%
11/0715:00 2024年3月期第2四半期決算短信〔日本基準〕(連結)
11/072,2152,2352,2152,235+0.9%80041億9417万+0.9%
11/062,2282,2282,2152,215-0.63%30041億5664万+0.05%
11/022,2382,2382,2022,229+0.72%6,10041億8291万+0.68%
11/012,2252,2332,2132,213-0.67%1,00041億5288万-0.05%
10/312,2242,2282,2232,228+0.18%50041億8103万+0.59%
10/302,2242,2242,2242,2240%10041億7353万+0.45%
10/272,2332,2332,2242,2240%20041億7353万+0.45%
10/262,2162,2242,2132,224+0.68%1,00041億7353万+0.45%
10/252,2342,2342,2052,209-1.69%1,20041億4538万-0.18%
10/242,2102,2472,2102,247+1.4%30042億1669万+1.49%
10/232,2472,2472,2162,216+0.27%50041億5851万+0.18%
10/202,2252,2252,2042,210-0.67%1,40041億4725万-0.14%
10/192,2232,2252,2052,225+0.09%2,40041億7540万+0.54%
10/1815:00 長野県より健康に関する調査を受託
10/182,2232,2232,2232,223+0.14%20041億7165万+0.5%
10/172,2102,2202,1982,220+0.95%1,40041億6602万+0.36%
10/162,2042,2042,1992,199-0.95%80041億2661万-0.59%
10/132,2012,2212,2012,220+0.82%2,30041億6602万+0.36%
10/122,2012,2022,2012,202+0.05%70041億3224万-0.45%
10/112,2092,2092,2012,201+0.05%20041億3037万-0.54%
10/102,2072,2072,2002,200-0.45%60041億2849万-0.59%
10/062,2102,2102,2102,210+0.32%10041億4725万-0.14%
10/052,1922,2032,1922,203+0.23%80041億3412万-0.5%
10/042,2012,2022,1982,198-0.54%1,30041億2474万-0.72%
10/032,2132,2132,2102,210+0.45%50041億4725万-0.23%
10/022,2012,2012,2002,200-0.18%1,40041億2849万-0.63%
09/292,2042,2042,2042,204+0.05%20041億3599万-0.5%
09/282,2212,2212,2032,203-1.78%1,10041億3412万-0.54%
09/272,2232,2432,2222,243+0.9%1,00042億918万+1.26%
09/262,2142,2232,2142,223+0.41%60041億7165万+0.45%
09/252,2142,2142,2142,214-0.4%10041億5476万+0.09%
09/222,2152,2232,2152,223+0.36%20041億7165万+0.5%
09/212,2142,2152,2142,215+0.09%40041億5664万+0.23%
09/202,2302,2302,2132,213-0.49%40041億5288万+0.14%
09/192,2242,2242,2242,224+0.59%40041億7353万+0.63%
09/152,2212,2212,2102,211-0.45%1,00041億4913万+0.09%
09/142,2102,2212,2102,221+0.5%60041億6790万+0.59%
09/132,2102,2232,2102,210-0.54%1,00041億4725万+0.09%
09/122,2202,2222,2112,222+0.54%50041億6977万+0.68%
09/112,2202,2202,2102,210-0.45%1,00041億4725万+0.18%
09/082,2112,2202,2102,220+0.41%60041億6602万+0.63%
09/072,2192,2192,2102,211-0.05%40041億4913万+0.27%
09/062,2162,2162,2122,2120%40041億5101万+0.36%
09/052,2132,2132,2122,212-0.05%60041億5101万+0.41%
09/042,2122,2132,2102,213+0.32%50041億5288万+0.5%
09/012,2052,2252,2052,206-0.54%1,00041億3975万+0.18%
08/312,2152,2182,2002,218+0.14%2,20041億6227万+0.77%
08/302,2152,2152,2002,2150%50041億5664万+0.68%
08/292,1932,2152,1932,215+0.77%2,30041億5664万+0.73%
08/282,2092,2152,1982,198-0.5%70041億2474万0%
08/252,2092,2092,2022,209+0.05%50041億4538万+0.55%
08/242,2082,2082,2082,208+0.27%30041億4350万+0.55%
08/232,2002,2022,2002,2020%20041億3224万+0.27%
08/222,2002,2022,2002,202+0.09%20041億3224万+0.27%
08/212,2002,2002,2002,200+0.09%40041億2849万+0.23%
08/182,2002,2002,1982,198+0.14%20041億2474万+0.14%
08/172,2062,2062,1952,195-0.5%80041億1911万+0.05%
08/162,2062,2062,2062,206+0.05%20041億3975万+0.55%
08/152,2052,2202,2052,205+0.05%40041億3787万+0.55%
08/142,2042,2042,2002,204+0.18%40041億3599万+0.55%
08/102,1902,2002,1902,2000%70041億2849万+0.36%
08/092,2002,2002,1902,2000%60041億2849万+0.41%
08/0815:00 2024年3月期第1四半期決算短信〔日本基準〕(連結)
08/082,1922,2002,1922,2000%80041億2849万+0.46%
08/072,1932,2002,1932,200+0.41%1,30041億2849万+0.46%
08/042,1962,1972,1912,191-0.27%30041億1160万+0.09%
08/032,1902,1972,1902,197+0.32%60041億2286万+0.37%
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%