IR情報

2023/07/28～2023/12/21

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
12/212,4402,4582,4282,442-0.97%777,2001兆473億-4.05%
12/202,4352,4822,4342,466+1.15%1,130,5001兆576億-3.45%
12/192,4102,4422,4032,438+0.7%1,228,8001兆456億-4.91%
12/182,5162,5162,4012,421-4.76%1,900,5001兆383億-5.87%
12/152,5522,5722,5232,542-0.94%1,906,5001兆902億-1.36%
12/142,6192,6382,5492,566-2.14%1,513,9001兆1005億-0.54%
12/132,6252,6532,5972,622+0.96%1,596,5001兆1245億+1.63%
12/122,6012,6202,5812,597+0.08%1,788,1001兆1138億+0.78%
12/112,5522,5952,5422,595+2.53%1,631,7001兆1129億+0.62%
12/082,5562,5672,5122,531-0.9%1,762,7001兆855億-1.94%
12/072,5522,5782,5412,554-0.58%1,089,3001兆954億-1.16%
12/062,5252,5742,5172,569+1.58%1,486,8001兆1018億-0.73%
12/052,5132,5332,5032,529+0.72%1,464,5001兆846億-2.28%
12/042,5212,5302,4952,511-0.83%1,009,6001兆769億-3.09%
12/012,5762,5802,5282,532-0.86%1,313,9001兆859億-2.35%
11/302,5452,5632,5312,554-0.23%2,195,1001兆954億-1.62%
11/292,5852,5932,5502,560-0.16%1,770,9001兆979億-1.42%
11/282,5952,6002,5462,564-1.04%1,608,4001兆996億-1.27%
11/272,5382,6072,5322,591+3.81%2,147,0001兆1112億-0.23%
11/242,5452,5452,4862,496-1.07%1,902,2001兆705億-3.89%
11/222,5212,5432,4932,523-0.2%2,057,6001兆821億-3.04%
11/212,6442,6472,5182,528-4.39%2,506,0001兆842億-2.96%
11/202,6572,6852,6392,6440%1,291,4001兆1340億+1.5%
11/172,5642,6502,5602,644+1.69%1,962,8001兆1340億+1.61%
11/162,6722,6722,5642,600-2.44%2,545,5001兆1151億-0.12%
11/1510:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ
11/152,5722,7482,5212,665-1.84%4,314,3001兆1430億+2.26%
11/1416:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
11/1415:00 第2四半期連結累計期間の業績予想と実績との差異及び通期業績予想の修正に関するお知らせ
11/1415:00 2024年3月期第2四半期決算短信〔日本基準〕(連結)
11/142,6502,7372,6232,715+2.96%3,025,5001兆1644億+4.14%
11/132,5882,6592,5772,637+2.97%1,980,2001兆1310億+1.19%
11/102,5842,5922,5532,561-1.58%941,6001兆984億-1.73%
11/092,6052,6072,5552,602+0.85%1,067,4001兆1159億-0.34%
11/082,5602,5902,5412,580+0.98%816,6001兆1065億-1.19%
11/072,6142,6202,5402,555-2.7%1,367,7001兆958億-2.22%
11/062,6882,6892,6082,626-0.68%1,623,8001兆1262億+0.31%
11/022,6372,6552,6192,644+0.65%1,094,0001兆1340億+0.92%
11/012,6602,6632,5892,627-0.42%1,323,3001兆1267億+0.15%
10/312,5742,6412,5692,638+2.69%1,156,6001兆1314億+0.46%
10/302,5722,5992,5542,569-1.08%787,2001兆1018億-2.32%
10/272,5872,6082,5692,597+0.54%994,5001兆1138億-1.37%
10/262,5562,5852,5432,583-0.08%1,006,5001兆1078億-1.97%
10/252,5722,6132,5632,585+0.23%887,7001兆1087億-2.08%
10/242,5622,5832,5212,579+0.39%1,159,9001兆1061億-2.57%
10/232,5572,5892,5512,569+0.35%957,8001兆1018億-3.28%
10/202,5592,5842,5372,560-1.77%1,286,4001兆979億-4.05%
10/192,5832,6352,5802,606+0.15%843,7001兆1177億-2.76%
10/182,5882,6022,5432,602-0.27%990,9001兆1159億-3.27%
10/172,5622,6282,5542,609+2.92%1,428,9001兆1190億-3.37%
10/162,5712,5762,5292,535-1.44%1,130,2001兆872億-6.49%
10/132,6412,6492,5662,572-3.63%1,399,5001兆1031億-5.65%
10/122,6832,7162,6662,669-0.04%1,383,3001兆1447億-2.56%
10/112,6952,7122,6532,670-0.82%1,020,4001兆1451億-2.84%
10/102,6702,7052,6592,692+0.79%1,081,5001兆1545億-2.36%
10/062,6582,6992,6582,671+0.49%907,6001兆1455億-3.33%
10/052,6522,6652,6152,658-0.34%1,657,6001兆1400億-4.08%
10/042,5922,6832,5732,667+1.99%1,743,4001兆1438億-4%
10/032,6222,6302,6012,615-0.34%1,173,2001兆1215億-6.1%
10/022,6772,6872,6182,624-2.13%1,244,4001兆1254億-6.02%
10/01株式分割 1→3
09/292,7242,7242,6662,681+0.22%1,463,8001兆1498億-4.32%
09/282,6992,7002,6462,675-1.75%1,212,5001兆1473億-4.87%
09/272,6672,7232,6572,723+1.18%1,872,3001兆1677億-3.59%
09/262,7442,7462,6902,691-1.93%1,787,7001兆1541億-5.01%
09/252,6642,7462,6572,744+3.4%2,784,9001兆1769億-3.48%
09/222,6162,6772,6082,654+0.57%2,182,2001兆1381億-6.89%
09/212,7002,7062,6302,639-2.86%1,938,0001兆1317億-7.84%
09/202,7802,7832,7162,716-1.21%1,954,5001兆1650億-5.68%
09/192,7992,8022,7172,750-2.14%2,584,8001兆1793億-4.95%
09/152,8672,8672,8012,810-2.06%2,887,2001兆2050億-3.18%
09/142,8672,8832,8512,869+0.4%1,463,7001兆2303億-1.28%
09/132,8752,8872,8402,857-0.21%1,194,0001兆2255億-1.51%
09/122,8572,8802,8232,863+0.14%1,099,2001兆2280億-1.13%
09/112,8802,8942,8392,859-0.64%1,069,8001兆2263億-1.03%
09/082,9082,9252,8682,878-1.1%1,625,7001兆2342億-0.12%
09/072,8872,9232,8762,910+0.56%1,153,8001兆2479億+1.31%
09/062,8882,9012,8642,893+0.27%936,9001兆2409億+1.02%
09/052,8832,8932,8682,886-0.14%955,8001兆2376億+0.9%
09/042,8692,8902,8542,890+1.06%1,870,8001兆2393億+1.18%
09/012,8582,8862,8502,859+0.03%1,643,4001兆2263億+0.33%
08/312,8482,8722,8392,858+0.49%2,932,2001兆2259億+0.43%
08/302,8422,8752,8132,844-0.2%1,377,9001兆2199億+0.15%
08/292,7922,8602,7862,850+2.83%2,532,3001兆2223億+0.56%
08/282,9032,9072,7182,772-4.12%4,083,6001兆1887億-1.99%
08/252,9062,9302,8802,891-1.31%1,941,0001兆2398億+2.36%
08/242,9922,9982,9252,929-1.48%1,940,4001兆2562億+3.98%
08/232,9332,9812,9302,973+1.2%1,928,4001兆2751億+5.91%
08/222,9722,9792,9182,938-0.36%1,545,9001兆2599億+5.14%
08/212,9032,9552,8802,948+0.87%1,716,9001兆2645億+6.06%
08/182,9372,9562,8932,923-1.63%1,578,6001兆2536億+5.68%
08/173,0913,0932,9632,971-3.15%2,172,9001兆2744億+7.89%
08/163,0153,0882,9733,068+0.9%2,378,1001兆3158億+11.89%
08/153,0103,0832,9653,041+2.58%2,406,6001兆3041億+11.58%
08/1410:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ
08/143,1673,1942,9642,964+2.1%5,739,6001兆2714億+9.43%
08/1016:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
08/1015:00 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
08/1015:00 株式分割及び株式分割に伴う定款の一部変更、配当予想の修正(増配)並びに株主優待制度に関するお知らせ
08/1015:00 2024年3月期第1四半期決算短信〔日本基準〕(連結)
08/102,8072,9162,7952,903+4.95%3,812,7001兆2452億+7.61%
08/092,7152,8302,7002,766+1.84%1,905,3001兆1864億+2.84%
08/082,6992,7212,6902,716+1.09%734,4001兆1650億+1.05%
08/072,6452,6872,6372,687+0.6%858,3001兆1524億-0.04%
08/042,6532,6972,6412,671+0.45%1,226,4001兆1455億-0.63%
08/032,6982,7092,6452,659-1.46%1,381,8001兆1404億-1.12%
08/022,7772,7902,6972,698-3.69%1,069,8001兆1573億+0.27%
08/012,7722,8042,7672,802+1.08%807,9001兆2016億+4.19%
07/312,7832,7912,7492,772+1.39%1,079,7001兆1887億+3.23%
07/282,7122,7582,6852,734-1.11%1,606,2001兆1724億+1.93%