IR情報

2022/12/06~2023/05/01

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
05/011,4001,4091,3871,407+1.74%21,00085億2211万-0.71%
04/281,3421,3861,3421,383+3.6%20,00083億7674万-2.47%
04/271,3241,3671,3241,335+0.53%44,40080億8601万-6.05%
04/261,3431,3451,3221,328-1.63%23,70080億4361万-6.94%
04/251,3661,3781,3431,350-0.81%22,60081億7686万-5.73%
04/241,3941,3941,3591,361-1.45%15,20082億4349万-5.22%
04/211,4041,4041,3641,381-1.36%19,60083億6463万-4.16%
04/201,3871,4071,3801,400+0.94%10,10084億7971万-3.11%
04/191,4111,4111,3841,387-1.7%16,10084億97万-4.21%
04/181,3931,4221,3881,411+1.07%18,70085億4634万-2.76%
04/171,4131,4131,3931,396-1.48%14,90084億5548万-4.05%
04/141,4461,4461,4091,417-0.77%17,70085億8268万-2.95%
04/131,4401,4461,4281,428-1.86%15,00086億4930万-2.53%
04/121,4541,4601,4441,455+0.62%11,90088億1284万-0.95%
04/111,4681,4681,4371,446-0.55%16,80087億5833万-1.77%
04/101,4181,4541,4171,454+2.68%15,90088億678万-1.49%
04/071,4091,4211,3971,416+0.21%10,20085億7662万-4.19%
04/061,4501,4531,4121,413-3.55%13,80085億5845万-4.66%
04/051,4671,4681,4431,465-0.48%10,20088億7341万-1.48%
04/041,4881,4881,4581,472-1.34%17,00089億1581万-1.21%
04/031,4591,4921,4591,492+2.05%12,00090億3695万0%
03/311,4431,4651,4431,462+0.62%15,90088億5524万-2.01%
03/301,4091,4541,3501,453-1.09%24,00088億73万-2.55%
03/291,4361,4711,4351,469+2.3%27,10088億9764万-1.54%
03/281,4431,4471,4271,436-1.03%10,90086億9776万-3.69%
03/271,4531,4551,4411,451-0.41%9,20087億8861万-2.75%
03/241,4751,4761,4431,457-1.02%10,40088億2496万-2.35%
03/231,4461,4731,4451,472+0.75%5,00089億1581万-1.34%
03/221,4751,4881,4541,461+1.11%15,40088億4918万-2.08%
03/201,4721,4721,4451,445-2.03%28,30087億5227万-3.22%
03/1716:30 上場維持基準の適合に向けた計画に基づく進捗状況について
03/171,4971,5011,4691,475-0.41%22,90089億3398万-1.27%
03/161,4481,4811,4331,481-0.74%23,20089億7032万-0.74%
03/151,4881,5101,4811,492+1.91%14,60090億3695万+0.07%
03/141,4731,4751,4351,464-2.79%25,10088億6735万-1.61%
03/131,4961,5061,4581,506-1.5%29,00091億2175万+1.41%
03/101,5311,5331,5091,529-0.13%24,10092億6105万+3.24%
03/091,5331,5331,5101,531-0.13%12,50092億7317万+3.73%
03/081,5151,5361,5141,533-0.13%12,00092億8528万+4.21%
03/071,5521,5521,5241,535+0.2%14,20092億9740万+4.64%
03/061,5101,5341,5061,532+1.46%16,50092億7923万+4.86%
03/031,5031,5281,4811,510+0.47%34,70091億4597万+3.71%
03/021,5521,5521,4911,503-3.03%26,80091億357万+3.51%
03/011,5401,5521,5311,550+0.26%14,10093億8825万+7.04%
02/281,5471,5711,5361,546+1.44%23,70093億6402万+7.29%
02/271,4851,5251,4851,524+3.18%29,40092億3077万+6.2%
02/241,4591,4881,4481,477+1.51%20,10089億4609万+3.58%
02/221,4631,4641,4461,455-1.09%15,50088億1284万+2.54%
02/211,4491,4851,4491,471+1.52%33,20089億975万+4.18%
02/201,4401,4491,4251,449+0.07%16,60087億7650万+3.13%
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%