IR情報

2022/08/10~2023/01/06

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
01/061,4571,5021,4421,479+1.79%18,00044億7785万-2.18%
01/051,4661,4661,4401,453+1.18%5,50043億9914万-4.16%
01/041,4631,4631,4341,436-2.51%8,60043億4767万-5.59%
2022
12/301,4691,4871,4671,473-0.07%7,00044億5969万-3.6%
12/291,4531,4781,4311,474+2.36%19,70044億6272万-3.91%
12/281,4431,4561,4321,440-0.89%22,60043億5978万-6.43%
12/271,4541,4611,4521,453-0.07%8,80043億9914万-5.95%
12/261,4511,4681,4501,454-1.49%14,10044億216万-6.25%
12/231,4841,4851,4581,476-0.61%32,60044億6877万-5.2%
12/221,5001,5071,4771,485-0.8%17,40044億9602万-4.93%
12/211,5181,5181,4941,497-0.66%12,10045億3235万-4.47%
12/201,5521,5621,4951,507-3.09%29,10045億6263万-4.07%
12/191,5891,5901,5551,555-2.2%10,40047億795万-1.77%
12/161,5841,5971,5511,590+2.12%21,10048億1392万+0.13%
12/151,5511,5851,5491,557+0.06%16,90047億1401万-2.2%
12/141,5511,5581,5461,556+0.45%5,00047億1098万-2.57%
12/131,5551,5751,5461,549+0.32%16,40046億8979万-3.31%
12/121,5511,5531,5401,544-0.19%7,70046億7465万-3.98%
12/091,5431,5771,5431,547+0.59%14,70046億8373万-4.09%
12/081,5511,5511,5331,538-0.71%11,20046億5648万-4.71%
12/071,5321,5551,5241,549+1.04%11,00046億8979万-4.03%
12/061,5441,5471,5291,533-0.71%11,10046億4135万-5.08%
12/051,5481,5671,5441,544-0.26%9,40046億7465万-4.34%
12/021,5631,5661,5441,548-1.21%21,30046億8676万-4.09%
12/011,5911,5911,5611,567-0.25%10,20047億4428万-2.97%
11/301,6001,6001,5701,571-1.44%16,00047億5640万-2.66%
11/291,5931,6061,5781,594+0.06%13,00048億2603万-1.18%
11/281,6191,6191,5871,593-1.61%13,90048億2300万-1.18%
11/251,6201,6281,6051,619+0.87%11,60049億172万+0.5%
11/241,6051,6201,6011,6050%10,00048億5933万-0.25%
11/221,6031,6231,5861,605+0.69%18,90048億5933万-0.12%
11/211,5931,6181,5891,594-0.56%9,90048億2603万-0.62%
11/181,6071,6141,5971,603-0.25%11,00048億5328万+0.06%
11/171,6001,6111,5921,607+0.44%15,30048億6539万+0.44%
11/161,6281,6291,5961,600-0.31%24,50048億4420万+0.19%
11/151,5611,6191,5081,605-10.88%138,70048億5933万+0.63%
11/1415:00 通期連結業績予想の修正に関するお知らせ
11/1415:00 2023年3月期第2四半期決算短信[日本基準](連結)
11/141,7081,8271,7021,801+6.95%94,50054億5275万+13.06%
11/111,7001,7041,6671,684+0.12%17,40050億9852万+6.25%
11/101,6901,6901,6651,682-0.47%8,80050億9246万+6.46%
11/091,6581,6921,6501,690+0.6%16,30051億1668万+7.17%
11/081,7011,7011,6561,680-0.88%33,30050億8641万+6.87%
11/071,6801,7241,6561,695+1.8%65,10051億3182万+8.1%
11/041,5701,6781,5601,665+5.78%76,90050億4099万+6.46%
11/021,5571,5771,5431,574+1.29%10,30047億6548万+0.83%
11/011,5641,5641,5481,554+0.26%7,10047億493万-0.45%
10/311,5501,5601,5221,550+1.71%10,80046億9282万-0.83%
10/281,5451,5561,5241,524-1.49%21,30046億1410万-2.68%
10/271,5581,5581,5451,547-0.71%3,30046億8373万-1.4%
10/261,5501,5581,5381,558+0.52%4,90047億1704万-0.89%
10/251,5711,5711,5501,550-0.06%3,60046億9282万-1.52%
10/241,5731,5761,5511,551-1.08%4,50046億9584万-1.59%
10/211,5601,5721,5571,568+0.19%5,30047億4731万-0.63%
10/201,5641,5711,5501,565+0.06%7,30047億3823万-0.95%
10/191,5561,5681,5501,564+1.1%9,10047億3520万-1.14%
10/181,5371,5501,5361,547+1.11%7,70046億8373万-2.34%
10/171,5221,5481,5221,530-2.05%13,50046億3226万-3.53%
10/141,5421,5681,5421,562+1.36%5,40047億2915万-1.7%
10/131,5461,5461,5411,541-0.26%4,90046億6557万-3.14%
10/121,5491,5511,5421,545-0.13%5,60046億7768万-3.13%
10/111,5521,5921,5421,547-1.02%10,00046億8373万-3.13%
10/071,5611,5661,5601,563-1.08%7,90047億3217万-2.31%
10/061,5801,5801,5651,5800%10,80047億8364万-1.5%
10/051,5681,5931,5681,580-0.44%8,20047億8364万-1.68%
10/041,5611,5951,5611,587+1.67%6,50048億484万-1.43%
10/031,5601,5841,5521,561-1.2%10,50047億2612万-3.16%
09/301,6061,6071,5711,580-1%5,60047億8364万-2.23%
09/291,5921,6091,5801,5960%6,70048億3209万-1.42%
09/281,5851,5961,5771,596+0.57%14,00048億3209万-1.54%
09/271,5851,5951,5851,587+0.13%4,30048億484万-2.28%
09/261,6021,6111,5851,585-2.46%10,90047億9878万-2.58%
09/221,6131,6301,6081,625+0.74%4,30049億1989万-0.37%
09/211,6111,6221,6111,613-0.06%4,10048億8356万-1.22%
09/201,6181,6241,6071,614+0.81%3,90048億8658万-1.28%
09/161,6081,6121,6001,601-0.44%7,80048億4722万-2.2%
09/151,6111,6121,6031,608-0.19%5,40048億6842万-2.01%
09/141,6021,6161,6021,611-0.19%3,80048億7750万-2.13%
09/131,6111,6241,6071,614+0.25%6,20048億8658万-2.06%
09/121,6401,6401,6101,6100%5,00048億7447万-2.42%
09/091,6121,6161,6051,610+0.25%5,20048億7447万-2.48%
09/081,6051,6231,6021,606+0.12%6,00048億6236万-2.78%
09/071,6221,6221,6021,604-0.8%5,50048億5631万-2.91%
09/061,6301,6301,6161,617-0.61%9,00048億9567万-2.18%
09/051,6181,6271,6181,627+0.93%3,90049億2594万-1.57%
09/021,6221,6311,6031,612-0.68%13,30048億8053万-2.48%
09/011,6591,6701,6231,623-1.81%17,90049億1383万-1.81%
08/311,6601,6601,6461,653-0.42%2,40050億466万0%
08/301,6431,6601,6391,660+1.03%5,50050億2585万+0.42%
08/291,6421,6471,6231,643-0.06%4,60049億7438万-0.48%
08/261,6501,6601,6301,644-0.6%6,70049億7741万-0.42%
08/251,6601,6621,6491,654-0.12%3,60050億769万+0.24%
08/241,6531,6591,6461,6560%6,80050億1374万+0.42%
08/231,6591,6641,6551,656-0.66%2,60050億1374万+0.61%
08/221,6681,6801,6551,667-0.42%4,20050億4705万+1.4%
08/1915:00 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
08/191,6641,6791,6591,674+0.24%4,30050億6824万+1.95%
08/181,6651,6701,6581,670-0.12%6,30050億5613万+1.83%
08/171,6701,6781,6611,672+0.36%10,90050億6219万+2.08%
08/161,6621,6661,6551,666+0.18%8,80050億4402万+1.83%
08/151,6951,6951,6591,663-1.77%18,00050億3494万+1.77%
08/121,7201,7201,6701,693-2.7%34,00051億2577万+3.67%
08/1015:00 2023年3月期第1四半期決算短信[日本基準](連結)
08/101,6781,7401,6601,740+3.69%27,30052億6806万+6.68%