IR情報

2022/08/23~2023/01/19

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
01/191,2681,3061,2551,297+1.25%15,90078億5584万+8.44%
01/181,2941,2961,2721,281-0.93%41,60077億5893万+7.29%
01/171,3071,3131,2861,293-1.45%26,90078億3162万+8.38%
01/161,2771,3201,2701,312+3.88%58,60079億4670万+9.97%
01/131,2221,2661,2221,263+2.43%24,90076億4991万+5.87%
01/121,2861,2861,2301,233-3.45%25,70074億6820万+3.18%
01/111,2411,2771,2411,277+3.4%25,00077億3471万+6.77%
01/101,2421,2421,2211,235+3%28,50074億8031万+3.35%
01/061,1581,2031,1581,199+4.08%19,30072億6226万+0.17%
01/051,1331,1561,1251,152+1.23%13,00069億7759万-4%
01/041,1101,1481,0931,138+2.52%21,50068億9279万-5.48%
2022
12/301,1191,1331,1101,110-1.33%16,30067億2320万-8.26%
12/291,1171,1261,1121,125+0.72%6,80068億1405万-7.48%
12/281,1361,1411,1171,117-1.33%11,30067億6560万-8.37%
12/271,1341,1491,1261,132-0.18%7,50068億5645万-7.44%
12/261,1161,1451,1161,134+1.61%11,30068億6856万-7.43%
12/231,1061,1261,1061,116-1.06%25,50067億5954万-8.97%
12/221,1251,1601,1211,128+0.36%19,60068億3222万-7.99%
12/211,1411,1451,1231,124-0.97%19,40068億799万-8.24%
12/201,1911,1961,1271,135-4.7%39,20068億7462万-7.27%
12/191,2131,2221,1851,191-2.3%23,70072億1381万-2.54%
12/161,2121,2481,2121,219-0.89%21,50073億8340万0%
12/151,2571,2571,2191,230-0.97%14,40074億5003万+1.49%
12/141,2171,2461,2161,242+2.39%10,90075億2271万+3.07%
12/131,2501,2551,2131,213-3.19%21,20073億4706万+1.34%
12/121,2621,2641,2491,253-0.71%13,40075億8934万+5.29%
12/091,2731,2731,2571,262-1.17%19,30076億4385万+6.86%
12/081,3321,3321,2741,277-3.62%26,90077億3471万+8.96%
12/071,2971,3261,2971,325+2.08%46,00080億2544万+14.03%
12/061,2651,2981,2651,298+2.04%27,50078億6190万+12.87%
12/051,2381,2721,2381,272+1.84%30,20077億442万+11.68%
12/021,2671,2671,2251,249-2.12%29,60075億6511万+10.53%
12/011,2951,2951,2521,276-0.62%24,10077億2865万+13.73%
11/301,2531,2941,2531,284+1.99%29,50077億7710万+15.47%
11/291,2681,2771,2501,259-1.64%38,40076億2568万+14.25%
11/281,3001,3101,2691,280+2.15%52,10077億5288万+17.11%
11/251,2181,2531,2161,253+2.87%37,80075億8934万+15.7%
11/241,2101,2241,2071,218+1.33%24,70073億7735万+13.3%
11/221,1981,2071,1881,202+1.43%23,40072億8044万+12.55%
11/211,1631,1971,1631,185+2.86%31,40071億7747万+11.69%
11/181,1131,1521,1091,152+3.5%49,40069億7759万+9.19%
11/171,1021,1131,1011,113+0.27%10,50067億4137万+6%
11/161,1051,1101,0941,110+0.45%12,10067億2320万+6.12%
11/151,0901,1111,0881,105+1.28%25,90066億9291万+5.84%
11/141,1141,1141,0781,091-1.18%38,40066億812万+4.9%
11/111,0871,1371,0761,104+4.45%123,80066億8686万+6.36%
11/1016:00 営業外収益(為替差益)の計上に関するお知らせ
11/1016:00 2023年3月期第2四半期芦森グループ決算説明資料
11/1016:00 2023年3月期第2四半期決算短信[日本基準](連結)
11/101,0401,0671,0381,057+1.63%24,40064億218万+2.13%
11/091,0381,0421,0341,040+0.39%12,60062億9921万+0.48%
11/081,0401,0421,0361,036-0.38%25,20062億7498万+0.19%
11/071,0471,0471,0361,040+0.1%3,90062億9921万+0.58%
11/041,0261,0461,0251,039+0.39%10,80062億9315万+0.39%
11/021,0281,0421,0281,035+0.68%6,30062億6893万0%
11/011,0411,0431,0251,028-0.68%6,80062億2653万-0.58%
10/311,0311,0441,0261,035+1.47%13,80062億6893万+0.1%
10/281,0371,0471,0201,020-1.64%61,60061億7807万-1.35%
10/271,0461,0461,0351,037-0.58%11,80062億8104万+0.29%
10/261,0501,0501,0381,043+0.29%16,10063億1738万+0.97%
10/251,0341,0451,0341,040+0.87%14,60062億9921万+0.78%
10/241,0451,0451,0311,031-0.19%7,80062億4470万0%
10/211,0351,0451,0291,033+0.1%4,60062億5681万+0.19%
10/201,0411,0471,0251,032-0.86%16,50062億5076万+0.1%
10/191,0471,0551,0331,041-0.48%15,70063億527万+0.97%
10/181,0381,0511,0301,046+0.87%16,10063億3555万+1.55%
10/171,0221,0411,0221,037+1.27%9,30062億8104万+0.68%
10/141,0211,0321,0181,024+0.29%8,60062億230万-0.49%
10/131,0351,0351,0141,021-1.07%16,90061億8413万-0.68%
10/121,0421,0421,0251,032-0.96%11,00062億5076万+0.39%
10/111,0201,0431,0201,042+1.36%10,90063億1133万+1.46%
10/071,0191,0331,0191,028-0.68%10,70062億2653万+0.19%
10/061,0301,0391,0281,035+0.49%6,00062億6893万+0.88%
10/051,0461,0481,0301,030-1.9%9,40062億3864万+0.39%
10/041,0201,0501,0201,050+2.94%18,30063億5978万+2.34%
10/031,0251,0271,0151,020-1.35%12,80061億7807万-0.58%
09/301,0481,0481,0251,034-2.36%13,30062億6287万+0.78%
09/291,0351,0591,0351,059+2.02%15,60064億1429万+3.22%
09/281,0141,0381,0111,038+2.27%18,30062億8710万+1.27%
09/271,0151,0221,0151,0150%7,90061億4779万-0.98%
09/261,0371,0371,0141,015-2.22%13,20061億4779万-1.17%
09/221,0111,0401,0111,038+2.06%13,10062億8710万+1.07%
09/211,0151,0221,0151,017-0.49%4,40061億5990万-0.97%
09/201,0251,0371,0221,022+0.69%7,10061億9019万-0.49%
09/161,0161,0271,0151,015-0.98%11,30061億4779万-1.26%
09/151,0221,0291,0171,025+0.29%10,90062億836万-0.39%
09/141,0211,0251,0211,022-0.87%4,20061億9019万-0.68%
09/131,0331,0371,0261,031-0.77%11,50062億4470万+0.29%
09/121,0221,0391,0221,039+1.66%14,30062億9315万+1.17%
09/091,0211,0311,0211,022-0.49%13,00061億9019万-0.39%
09/081,0121,0321,0111,027+1.08%9,40062億2047万+0.1%
09/071,0171,0201,0101,016+0.3%6,80061億5385万-0.88%
09/061,0161,0211,0131,013-0.3%7,40061億3567万-1.17%
09/051,0101,0261,0101,016+0.1%7,20061億5385万-0.78%
09/021,0131,0191,0091,015+0.2%5,50061億4779万-0.88%
09/011,0191,0201,0111,013-1.17%15,10061億3567万-1.07%
08/311,0351,0351,0191,025-0.97%11,60062億836万+0.1%
08/301,0251,0351,0251,035+0.98%7,00062億6893万+1.07%
08/291,0251,0381,0161,025-1.63%16,10062億836万+0.2%
08/261,0331,0441,0321,042+0.97%8,90063億1133万+1.86%
08/251,0311,0331,0251,032+0.19%9,00062億5076万+0.98%
08/241,0371,0411,0291,0300%8,60062億3864万+0.88%
08/231,0381,0401,0281,030-2.18%10,40062億3864万+0.98%