IR情報

2023/06/29～2023/12/21

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
12/212,4102,4462,4102,446+0.45%1,00033億5835万-1.37%
12/192,4352,4352,4352,4350%10033億4325万-1.85%
12/182,4402,4402,4352,435-0.65%30033億4325万-1.93%
12/152,4512,4512,4512,4510%4,10033億6522万-1.33%
12/122,4552,4942,4502,451-1.96%1,50033億6522万-1.37%
12/012,4822,5002,4822,500+0.81%60034億3250万+0.64%
11/302,4812,4822,4372,480+0.04%1,50034億504万-0.08%
11/292,4552,4822,4552,479+0.53%80034億366万-0.08%
11/282,4662,4662,4662,466-0.68%10033億8581万-0.56%
11/272,5152,5152,4832,483+0.28%40034億915万+0.08%
11/242,4442,4762,4212,476+1.31%8,00033億9954万-0.16%
11/222,4222,4442,4222,444-0.53%50033億5561万-1.49%
11/212,4412,4572,4412,457-1.36%20033億7346万-1.09%
11/162,4682,5412,4682,491+1.55%3,60034億2014万+0.2%
11/152,4142,4532,3882,453+1.28%5,40033億6796万-1.33%
11/142,4352,4352,4072,422-1.14%2,10033億2540万-2.69%
11/132,4382,4802,4292,450-5.33%3,60033億6385万-1.69%
11/1015:00 2024年3月期第2四半期決算短信〔日本基準〕(非連結)
11/1015:00 2024年3月期第2四半期業績予想との差異に関するお知らせ
11/102,5012,5882,5012,588+3.52%7,80035億5332万+3.77%
11/082,5002,5002,4892,500-0.6%1,00034億3250万+0.4%
11/072,5492,5492,5122,515-1.37%30034億5309万+1.04%
11/062,5502,5502,5482,5500%80035億115万+2.53%
11/022,4712,5502,4712,550+1.63%11,50035億115万+2.66%
11/012,5102,5102,5092,509+0.16%60034億4485万+1.09%
10/312,5102,5102,5012,505+1.29%4,60034億3936万+1.01%
10/302,4682,4732,4682,473+0.2%20033億9542万-0.2%
10/272,4702,4702,4502,468-0.08%1,30033億8856万-0.36%
10/262,4662,4702,4662,470+0.24%30033億9131万-0.28%
10/252,4692,4692,4562,464-0.2%1,40033億8307万-0.52%
10/242,4562,4692,4562,469+1.02%30033億8993万-0.36%
10/232,4442,4442,4442,4440%10033億5561万-1.33%
10/202,4422,4442,4402,444-0.45%2,00033億5561万-1.37%
10/192,4562,4572,4552,455-0.04%1,30033億7071万-0.89%
10/182,4732,4982,4562,456-0.89%40033億7208万-0.85%
10/172,4622,4782,4602,478+0.69%1,00034億229万-0.04%
10/162,4652,4652,4602,461-1.87%1,40033億7895万-0.77%
10/122,4692,5092,4622,508-0.04%1,00034億4348万+1.17%
10/112,4802,5092,4642,509-0.83%30034億4485万+1.41%
10/102,4852,5302,4852,530+1.81%1,30034億7369万+2.47%
10/062,5182,5292,4852,485-1.19%1,10034億1190万+0.93%
10/052,4992,5172,4882,515+0.64%10,70034億5309万+2.32%
10/042,4882,4992,4872,499-0.04%20,50034億3112万+1.88%
10/032,4592,5002,4432,500+0.64%1,00034億3250万+2.12%
10/022,4802,5352,4432,484+0.28%3,60034億1053万+1.76%
09/292,4792,4792,4472,477-0.08%1,10034億92万+1.6%
09/282,4552,4792,4552,479+0.77%40034億366万+1.85%
09/272,4982,4982,4482,460-1.56%20,90033億7758万+1.23%
09/262,4542,4992,4522,499+0.89%30034億3112万+2.97%
09/252,4972,4972,4672,477+0.9%30034億92万+2.27%
09/222,4412,4552,4412,455+0.57%28,70033億7071万+1.45%
09/212,4582,4802,4412,441-1.17%60033億5149万+0.87%
09/202,4202,4702,4202,470+0.57%30033億9131万+2.02%
09/192,4972,5132,4562,456-1.41%50033億7208万+1.36%
09/142,4602,4912,4602,491+1.47%20034億2014万+2.68%
09/132,4382,4552,4162,455-0.32%21,50033億7071万+1.2%
09/122,4552,4992,4552,463+1.95%20,50033億8169万+1.69%
09/112,4702,4702,4162,416-2.19%20,40033億1716万-0.04%
09/082,4992,5152,4082,470-1.16%3,30033億9131万+2.32%
09/072,4812,5002,4702,499+0.36%16,50034億3112万+3.69%
09/062,4702,5002,4642,490+1.8%1,80034億1877万+3.62%
09/052,3962,4462,3962,446+2.9%1,50033億5835万+2.13%
09/042,3722,3982,3682,377-0.38%70032億6362万-0.5%
09/012,3712,3862,3622,386+0.63%3,80032億7597万+0.08%
08/312,3992,3992,3482,371-0.04%2,00032億5538万-0.34%
08/302,3662,3882,3662,372-1.13%2,70032億5675万-0.04%
08/292,3782,3992,3782,399+1.78%70032億9382万+1.35%
08/282,3902,3982,3572,357+0.73%30032億3616万-0.17%
08/252,3512,3612,3402,340-2.54%1,80032億1282万-0.68%
08/222,3742,4012,3742,401+1.14%40032億9657万+2.13%
08/212,3742,3742,3592,374-0.25%60032億5950万+1.19%
08/182,3712,3802,3712,380+0.04%40032億6774万+1.71%
08/172,3412,3792,3412,379+0.04%20032億6636万+1.97%
08/152,4052,4222,3782,378-1.86%1,20032億6499万+2.19%
08/142,4882,4882,3502,423-1.54%1,80033億2677万+4.39%
08/102,4802,4802,4612,461-0.77%2,40033億7895万+6.35%
08/092,5132,5132,4802,480-1.31%11,10034億504万+7.59%
08/082,5182,5592,4662,513-1.06%5,30034億5034万+9.5%
08/072,5392,5502,4752,540+2.63%12,90034億8742万+11.26%
08/0415:00 2024年3月期第1四半期決算短信〔日本基準〕(非連結)
08/042,3852,5202,3852,475+5.27%9,10033億9817万+9.08%
08/032,3842,3842,3442,351+0.47%1,10032億2792万+4.03%
08/022,3452,3452,3402,340-0.3%60032億1282万+3.82%
08/012,3522,3522,3412,347-0.68%50032億2243万+4.36%
07/312,3502,3902,3502,363+1.85%1,20032億4439万+5.3%
07/282,3112,3202,3112,320+0.48%60031億8536万+3.66%
07/272,2902,3092,2852,309+1.27%1,70031億7025万+3.36%
07/262,2772,2802,2772,280+0.84%20031億3044万+2.24%
07/242,2552,2702,2512,261+0.49%80031億435万+1.48%
07/212,2352,2502,2352,250+1.12%20030億8925万+1.08%
07/202,2412,2412,2252,225-0.71%20030億5492万+0.04%
07/182,2282,2412,2282,2410%70030億7689万+0.81%
07/142,2412,2412,2412,241+0.67%10030億7689万+0.95%
07/132,2262,2262,2262,226+0.09%10030億5629万+0.41%
07/112,2332,2522,2242,224-1.64%40030億5355万+0.41%
07/102,2692,2692,2612,261+1.66%40031億435万+2.12%
07/072,2242,2242,2242,224+0.18%10030億5355万+0.59%
07/062,2322,2452,2202,220-0.49%2,50030億4806万+0.45%
07/052,2312,2312,2312,2310%50030億6316万+0.95%
07/042,2412,2412,2312,231-0.45%40030億6316万+1%
07/032,2232,2412,2232,241+0.04%20030億7689万+1.63%
06/302,2442,2442,2352,240+0.9%1,10030億7552万+1.77%
06/292,2142,2202,2122,220+0.23%1,00030億4806万+1.09%