IR情報

2022/09/22~2023/02/17

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
02/171,4441,4581,4211,448-0.21%19,00087億7044万+3.43%
02/161,4601,4781,4481,451-1.16%20,10087億8861万+4.24%
02/151,4851,4851,4581,468-0.2%12,30088億9158万+6.15%
02/141,4901,4931,4561,471-0.47%32,10089億975万+6.9%
02/131,4701,4951,4281,478+1.23%58,70089億5215万+8.2%
02/1016:00 特別損失(減損損失)の計上および繰延税金資産の取り崩しならびに連結業績予想の修正に関するお知らせ
02/1016:00 2023年3月期第3四半期決算短信[日本基準](連結)
02/101,4561,4861,4401,460+1.11%40,10088億4313万+7.75%
02/091,4361,4681,4321,444+0.56%26,10087億4621万+7.52%
02/081,4301,4541,4181,436+0.49%22,20086億9776万+7.89%
02/071,3921,4311,3771,429+2.88%19,50086億5536万+8.42%
02/061,3901,4221,3881,389-0.79%18,30084億1308万+6.44%
02/031,3981,4011,3781,400+0.14%18,50084億7971万+8.11%
02/021,4281,4281,3921,398-2.1%17,40084億6760万+8.88%
02/011,4231,4411,4081,428+0.35%9,20086億4930万+12.18%
01/311,4051,4401,3821,423+2.3%28,80086億1902万+12.85%
01/301,4031,4251,3871,3910%41,80084億2520万+11.37%
01/271,4081,4131,3891,391-1.21%21,50084億2520万+12.36%
01/261,4221,4221,3991,408-0.71%23,10085億2817万+14.66%
01/251,3771,4231,3711,418+2.6%32,90085億8873万+16.32%
01/241,4061,4201,3761,382-1%45,90083億7068万+14.12%
01/231,3211,4001,3051,396+7.55%75,30084億5548万+15.85%
01/201,2941,3201,2791,298+0.08%23,40078億6190万+8.26%
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%