IR情報

2023/09/06～2024/02/02

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
2024
02/022,5142,5142,4762,494-0.08%60,8001411億3648万+2.21%
02/012,4702,5122,4582,496+0.04%113,6001412億4966万+2.51%
01/312,5252,5292,4832,495-1.42%88,7001411億9307万+2.63%
01/302,5442,5522,5202,531-0.2%71,4001432億3032万+4.33%
01/292,5092,5422,5092,536+1.08%65,4001435億1327万+4.84%
01/262,5192,5302,5092,509-0.4%72,1001419億8533万+4.02%
01/252,5212,5342,5082,519+0.2%69,0001425億5124万+4.78%
01/242,5062,5282,5012,514+1%91,6001422億6829万+4.97%
01/232,4902,5062,4862,489+0.73%61,4001408億5353万+4.23%
01/222,4392,4732,4392,471+2.19%86,7001398億3490万+3.69%
01/192,4322,4362,4072,418-0.12%80,0001368億3561万+1.64%
01/182,4072,4382,4022,421-0.37%117,7001370億538万+1.81%
01/172,4492,4842,4302,430-0.25%145,3001375億1469万+2.27%
01/162,4472,4472,4202,436-1.18%230,3001378億5423万+2.44%
01/152,3992,4742,3922,465+2.75%149,7001394億9536万+3.48%
01/122,4062,4172,3832,399-0.25%109,6001357億6039万+0.67%
01/112,3922,4132,3732,405+0.75%147,2001360億9993万+0.67%
01/102,3752,3912,3622,387+0.29%105,4001350億8130万-0.29%
01/092,3562,3832,3422,380+2.23%133,6001346億8517万-0.75%
01/052,3742,3742,3272,328-1.94%160,3001317億4247万-3%
01/042,3462,3752,3042,374+1.5%156,1001343億4563万-1.29%
2023
12/292,3472,3612,3262,339-1.18%120,1001323億6496万-2.87%
12/282,3382,3712,3272,367-1.7%108,8001339億4950万-1.87%
12/272,3892,4162,3822,408+0.8%122,1001362億6970万-0.21%
12/262,3702,4032,3602,389+0.63%116,4001351億9448万-0.95%
12/252,3932,3942,3622,374-0.79%82,8001343億4563万-1.49%
12/222,3702,4022,3612,393+1.23%119,2001354億2085万-0.66%
12/212,3342,3762,3232,364+0.42%117,2001337億7972万-1.79%
12/202,3672,3802,3422,354-0.68%138,8001332億1382万-2.16%
12/192,3602,3702,2962,370+3.04%236,5001341億1927万-1.46%
12/1813:30 第三者割当増資の引受け完了による業績予想の修正に関するお知らせ
12/182,2982,3632,2552,300-0.04%268,5001301億5794万-4.37%
12/1515:00 子会社設立に関するお知らせ
12/152,3322,3432,2942,301-1.71%169,3001302億1453万-4.48%
12/142,3612,3692,3322,341-0.81%109,8001324億7814万-2.98%
12/1315:00 株式会社ティエスティの株式の取得(子会社化)に関するお知らせ
12/132,3662,3712,3522,360-0.34%85,0001335億5336万-2.32%
12/122,4082,4152,3612,368-0.8%60,7001340億609万-2.11%
12/112,4252,4252,3782,387+0.46%108,0001350億8130万-1.4%
12/082,4002,4042,3572,376-4.19%230,3001344億5881万-1.86%
12/072,5282,5282,4752,480-2.4%66,9001403億4421万+2.48%
12/062,5052,5422,4932,541+1.56%116,6001437億9623万+5.26%
12/052,5512,5562,5022,502-1.57%89,8001415億8920万+4.08%
12/042,5212,5672,5052,542+0.55%152,8001438億5282万+6.09%
12/012,5082,5632,5072,528+2.27%243,2001430億6055万+6%
11/3017:30 あいホールディングスと岩崎通信機の資本業務提携及びあいホールディングスによる岩崎通信機が実施する第三者割当増資の引受け(持分法適用関連会社化)
11/302,4332,4772,4332,472+1.6%116,7001398億9149万+4.08%
11/292,4492,4602,4332,433-1.22%74,1001376億8446万+2.79%
11/282,4592,4642,4372,463+0.16%82,5001393億8217万+4.32%
11/272,4522,4752,4462,459+1.07%67,5001391億5581万+4.42%
11/242,4202,4492,4202,433+1.59%97,1001376億8446万+3.49%
11/222,3792,4042,3772,395+0.88%56,1001355億3403万+2%
11/212,3602,3792,3492,374+1.19%75,2001343億4563万+1.19%
11/202,3552,3852,3462,346-0.38%91,9001327億6110万+0.09%
11/172,3482,3552,3332,355+1.51%61,5001332億7041万+0.51%
11/162,3262,3512,3122,320-1.07%110,6001312億8975万-0.98%
11/152,3592,3622,2992,345+0.09%108,1001327億451万+0.04%
11/1415:00 2024年6月期第1四半期決算短信〔日本基準〕(連結)
11/142,3472,3552,3272,343-0.47%95,0001325億9133万-0.09%
11/132,4062,4092,3512,354-1.88%67,7001332億1382万+0.3%
11/102,4012,4122,3862,399-0.58%52,0001357億6039万+2.22%
11/092,4242,4282,4002,413-0.45%53,6001365億5265万+2.94%
11/082,4332,4402,4012,424+0.25%118,4001371億7515万+3.5%
11/072,4242,4412,4012,418-0.41%81,6001368億3561万+3.29%
11/062,4402,4442,4152,428+1.89%147,1001374億151万+3.81%
11/022,3982,4102,3692,383+0.97%92,6001348億5494万+2.01%
11/012,3572,3732,3452,360+1.72%79,2001335億5336万+1.03%
10/312,3022,3212,2952,320+1.67%77,5001312億8975万-0.73%
10/302,3202,3312,2762,282-1%131,3001291億3931万-2.44%
10/272,2682,3112,2672,305+1.77%81,5001304億4089万-1.62%
10/262,2912,3052,2622,265-1.44%73,9001281億7727万-3.49%
10/252,3182,3182,2942,298+1.14%96,8001300億4476万-2.34%
10/242,2722,2852,2312,2720%130,6001285億7341万-3.69%
10/232,2982,3042,2722,272-2.2%137,9001285億7341万-4.01%
10/202,3482,3512,3232,323-1.27%72,6001314億5952万-2.31%
10/192,3362,3692,3362,353+0.09%67,7001331億5723万-1.38%
10/182,3652,3672,3292,351+0.56%72,4001330億4405万-1.88%
10/172,3472,3602,3302,338+0.47%81,0001323億837万-2.75%
10/162,3192,3342,2932,327+0.04%132,5001316億8588万-3.44%
10/132,3462,3492,3182,326-1.44%94,4001316億2929万-3.76%
10/122,3392,3602,3302,360+0.9%63,6001335億5336万-2.64%
10/112,3642,3712,3382,339-1.81%94,6001323億6496万-3.74%
10/102,3892,3942,3652,382+0.13%105,7001347億9835万-2.14%
10/062,3732,3862,3622,379+1.23%92,2001346億2858万-2.3%
10/052,3452,3532,3322,350+1.29%114,4001329億8746万-3.49%
10/042,3422,3502,3092,320-1.86%137,5001312億8975万-4.76%
10/032,3942,4002,3592,364-1.46%99,2001337億7972万-3.04%
10/022,3842,4292,3842,399+1.31%215,4001357億6039万-1.56%
09/292,3842,3902,3492,368-0.21%110,3001340億609万-2.79%
09/282,3762,4002,3572,373-0.21%104,2001342億8904万-2.59%
09/272,3662,3792,3322,378+0.3%116,0001345億7199万-2.38%
09/262,3922,3992,3602,371-0.88%68,9001341億7586万-2.79%
09/252,4072,4152,3832,392+0.59%121,2001353億6426万-1.97%
09/222,3612,3922,3552,378-0.5%100,9001345億7199万-2.26%
09/212,4192,4262,3862,390-0.83%96,5001352億5107万-1.48%
09/202,4462,4562,4082,410-2.07%105,5001363億8288万-0.37%
09/192,4772,4902,4342,461-0.81%104,6001392億6899万+2.03%
09/152,5312,5312,4712,481-1.78%209,7001404億80万+3.29%
09/142,5392,5512,5172,526-0.55%142,1001429億4737万+5.6%
09/132,5952,5952,5342,540-2.01%104,7001437億3964万+6.72%
09/122,5682,5972,5502,592+0.93%128,1001466億8234万+9.55%
09/112,5502,5942,5252,568+3.84%194,9001453億2417万+9.23%
09/082,5082,5172,4632,473-1.43%126,5001399億4808万+5.86%
09/072,5212,5552,5072,509+0.08%150,1001419億8533万+7.96%
09/062,4402,5092,4372,507+0.72%206,7001418億7215万+8.43%