IR情報

2022/05/11~2022/10/03

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
2022
10/0617:00 株式併合及び定款の一部変更に係る承認決議に関するお知らせ
10/032,7962,7982,7962,7970%2,700230億8242万+0.04%
09/3017:00 令和5年2月期上期業績予想と実績の差異に関するお知らせ
09/3017:00 令和5年2月期第2四半期決算短信〔日本基準〕(連結)
09/302,7952,7972,7942,797+0.11%15,600230億8242万+0.07%
09/292,7952,7952,7942,794-0.11%43,900230億5766万-0.04%
09/282,7962,7982,7942,797+0.04%8,100230億8242万+0.07%
09/272,7942,7962,7942,796+0.07%3,100230億7416万+0.04%
09/262,7952,7952,7942,794-0.11%3,000230億5766万-0.04%
09/222,7962,7982,7952,797+0.07%3,300230億8242万+0.07%
09/212,7952,7972,7952,795-0.07%3,200230億6591万0%
09/202,7962,7972,7942,797+0.04%11,400230億8242万+0.07%
09/162,7972,7972,7952,796-0.04%9,900230億7416万+0.04%
09/152,7982,7982,7952,797-0.07%800230億8242万+0.07%
09/142,7972,7992,7952,799+0.07%1,900230億9892万+0.14%
09/132,7962,7982,7952,7970%11,600230億8242万+0.11%
09/122,7982,7982,7932,7970%23,600230億8242万+0.11%
09/092,7982,7982,7942,797-0.11%10,500230億8242万+0.11%
09/082,7952,8002,7932,800+0.18%10,500231億717万+0.21%
09/072,7942,7952,7932,795+0.04%3,700230億6591万+0.04%
09/062,7932,7952,7932,794+0.04%6,200230億5766万0%
09/052,7932,7942,7932,7930%7,000230億4941万-0.04%
09/022,7942,7942,7932,7930%11,300230億4941万-0.07%
09/012,7932,7952,7932,7930%11,800230億4941万-0.07%
08/3117:00 自己株式の消却に関するお知らせ
08/3117:00 株式併合、単元株式数の定めの廃止及び定款の一部変更に関するお知らせ
08/312,7942,7952,7932,7930%7,100230億4941万-0.07%
08/302,7952,7952,7932,793-0.07%92,100230億4941万-0.07%
08/292,7952,7952,7932,795+0.07%5,000230億6591万0%
08/262,7932,7942,7932,793-0.07%4,800230億4941万-0.07%
08/252,7952,7952,7932,7950%2,400230億6591万-0.04%
08/242,7932,7952,7932,7950%2,400230億6591万-0.04%
08/232,7942,7952,7932,795+0.07%2,900230億6591万-0.04%
08/222,7932,7952,7932,7930%2,400230億4941万-0.11%
08/192,7932,7952,7932,793-0.07%2,200230億4941万-0.11%
08/182,7942,7952,7932,795+0.04%6,300230億6591万-0.07%
08/172,7932,7942,7932,7940%6,100230億5766万-0.11%
08/162,7942,7962,7932,7940%16,000230億5766万-0.11%
08/152,7952,7962,7942,794-0.04%4,000230億5766万-0.11%
08/122,7932,7962,7932,795+0.11%31,300230億6591万-0.07%
08/1015:00 株式会社ミライサイテキグループによる当社株式に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ
08/102,7922,7952,7922,792-0.04%37,100230億4115万-0.18%
08/092,7942,7942,7922,7930%14,800230億4941万-0.18%
08/082,7952,7992,7932,793-0.11%23,400230億4941万-0.18%
08/052,7982,7992,7962,796-0.07%21,200230億7416万-0.07%
08/042,7982,7992,7962,798+0.04%57,500230億9067万0%
08/032,7972,7992,7962,797+0.04%46,100230億8242万-0.04%
08/0217:00 臨時株主総会のための基準日設定に関するお知らせ
08/022,7982,7992,7952,796-0.07%44,500230億7416万-0.07%
08/012,7972,7992,7972,798+0.04%16,500230億9067万+0.04%
07/292,7972,7992,7972,7970%31,600230億8242万+0.04%
07/282,7972,7992,7972,7970%15,800230億8242万+0.11%
07/272,7982,7992,7972,797-0.07%3,700230億8242万+0.14%
07/262,7982,7992,7972,799+0.04%13,600230億9892万+0.21%
07/252,7992,8002,7972,798-0.04%42,000230億9067万+0.25%
07/222,7992,8002,7982,7990%20,300230億9892万+0.36%
07/212,8012,8012,7982,799-0.07%13,700230億9892万+0.47%
07/202,8002,8012,7992,801+0.11%57,300231億1543万+0.61%
07/192,7982,7992,7982,7980%20,600230億9067万+0.54%
07/152,7992,7992,7982,7980%13,100230億9067万+0.54%
07/142,7982,7992,7972,7980%18,300230億9067万+0.54%
07/132,7972,7992,7972,798-0.04%27,500230億9067万+0.58%
07/122,7982,7992,7972,799+0.04%66,900230億9892万+0.68%
07/112,8002,8002,7982,798-0.04%43,300230億9067万+0.79%
07/082,7992,8042,7982,799+0.04%62,200230億9892万+0.79%
07/072,7992,8012,7982,7980%51,900230億9067万+0.83%
07/062,7982,7992,7972,798+0.04%24,000230億9067万+0.94%
07/052,7972,7982,7962,7970%40,200230億8242万+0.97%
07/042,7972,7982,7962,7970%47,100230億8242万+1.05%
07/012,7982,7982,7952,797+0.07%58,500230億8242万+1.16%
06/302,7952,7982,7942,795-0.11%120,200230億6591万+1.16%
06/292,7972,8482,7892,798+0.25%1,207,300230億9067万+1.34%
06/2817:30 令和5年2月期第1四半期決算短信〔日本基準〕(連結)
06/2817:30 令和5年2月期配当予想の修正(無配)に関するお知らせ
06/2817:30 MBOの実施及び応募の推奨に関するお知らせ
06/2817:30 株式会社ミライサイテキグループによるパイプドHD株式会社(証券コード:3919)の株券等に対する公開買付けの開始に関するお知らせ
06/282,7522,8162,7462,791+0.25%43,100230億3290万+1.23%
06/272,7872,7872,7462,784+0.69%18,800229億7513万+1.16%
06/242,7712,7872,7112,765+0.33%16,500228億1833万+0.58%
06/232,7612,7932,7412,756-0.18%23,200227億4406万+0.29%
06/222,7772,7932,7352,761-1.36%15,800227億8532万+0.55%
06/212,7892,8052,7462,799+1.6%22,600230億5638万+1.97%
06/202,7272,7862,7272,755+0.11%15,000226億9393万+0.51%
06/172,6852,7522,6742,752+0.81%17,400226億6922万+0.51%
06/162,7572,7582,6992,730+0.15%30,100224億8800万-0.18%
06/152,7972,8292,6942,726-2.54%13,400224億5505万-0.18%
06/142,7382,8032,7252,797+0.39%16,700230億3990万+2.53%
06/132,7162,7862,7162,786-0.85%5,300229億4929万+2.35%
06/102,7892,8102,7512,810+1.7%17,400231億4699万+3.46%
06/092,7492,7882,7452,763+0.91%9,100227億5983万+1.99%
06/082,7202,7432,7142,738+0.66%4,600225億5390万+1.41%
06/072,8092,8132,7202,720-3.17%15,600224億563万+1.08%
06/062,7082,8402,6772,809+2.15%30,900231億3875万+4.89%
06/032,7322,7502,6752,750+0.95%9,300226億5275万+3.34%
06/022,7402,7402,6852,724-0.84%9,200224億3857万+3.22%
06/012,7362,7472,7042,747+0.29%3,700226億2803万+4.89%
05/312,7462,7462,6922,739-0.07%14,200225億6213万+5.27%
05/302,7782,7902,6792,741+0.48%30,300225億7861万+6.12%
05/272,7842,7842,6702,728-0.76%8,300224億7152万+6.35%
05/262,7152,7782,7042,749+1.36%16,600226億4451万+7.93%
05/252,6452,7182,6452,712+1.69%16,300223億3973万+7.28%
05/242,6792,6992,6352,667-1.7%13,500219億6904万+6%
05/232,7612,7612,7102,713-0.62%7,800223億2463万+8.43%
05/202,7022,7452,6802,730+1.22%15,400224億6452万+9.86%
05/192,7072,7302,6692,697-1.39%13,200221億9297万+9.37%
05/182,7102,7452,6912,735+0.81%22,500225億566万+11.04%
05/172,6552,7362,6532,713+1.16%16,000223億2463万+10.19%
05/162,7072,7072,6722,682+0.56%12,300220億6954万+8.94%
05/132,6172,7082,6172,667+1.37%31,100219億4611万+8.15%
05/122,6252,6652,6062,631-0.6%25,000216億4987万+6.48%
05/112,6092,7202,5592,647-0.11%20,400217億8153万+6.86%