IR情報

2022/08/23~2023/01/23

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
01/231,4901,4901,4701,479+1.3%30032億9521万-2.5%
01/201,4561,4601,4561,460+0.34%30032億5288万-4.01%
01/181,4551,4551,4551,455-1.42%1,00032億4174万-4.65%
01/171,5001,5001,4761,476-1.6%50032億8852万-3.66%
01/161,4751,5001,4751,500+1.83%50033億4200万-2.47%
01/131,4711,4731,4711,473+1.1%40032億8184万-4.54%
01/121,4571,4571,4571,457+0.14%10032億4619万-5.94%
01/111,4631,4631,4551,455-1.29%60032億4174万-6.55%
01/061,4701,4831,4701,474-0.2%40032億8407万-5.81%
01/051,4951,4951,4771,477-0.27%60032億9075万-6.04%
01/041,4541,4811,4541,481+0.41%1,10032億9966万-6.15%
2022
12/301,4901,4901,4751,475-1.21%90032億8630万-6.82%
12/291,4521,4931,4521,493+2.89%1,70033億2640万-5.98%
12/281,4711,4891,4501,451-2.75%7,70032億3282万-8.86%
12/271,5111,5111,4921,492-1.26%5,40033億2417万-6.57%
12/2610:00 支配株主等に関する事項について
12/261,5841,5841,5011,511-2.33%5,90033億6650万-5.56%
12/231,5511,5511,5401,547-0.26%4,20034億4671万-3.43%
12/221,5541,5541,5511,551-0.06%1,30034億5562万-3.24%
12/211,5671,5671,5471,552-1.65%2,80034億5785万-3.18%
12/201,5801,5801,5451,578-0.57%3,10035億1578万-1.56%
12/191,6201,6201,5831,587-2.1%1,70035億3583万-1.12%
12/1616:00 上場維持基準の適合に向けた計画書
12/161,6361,6611,6011,621-3.28%2,00036億1158万+0.68%
12/151,5981,7041,5861,676+4.88%10,60037億3412万+3.71%
12/141,5951,5981,5951,5980%50035億6034万-1.3%
12/131,6201,6201,5901,598+0.44%1,00035億6034万-1.78%
12/121,5901,5941,5901,591+0.06%5,60035億4474万-2.57%
12/091,5901,6031,5901,5900%2,70035億4252万-3.05%
12/081,6001,6001,5881,590-2.27%2,60035億4252万-3.58%
12/071,6311,6331,6271,627-0.25%50036億2495万-1.81%
12/061,6281,6361,6281,631+0.12%30036億3386万-2.04%
12/051,6311,6451,6291,629-1.21%1,10036億2941万-2.57%
12/021,6381,6491,6361,649-0.36%90036億7397万-1.79%
12/011,6601,6601,6381,655-0.42%80036億8734万-1.84%
11/301,6181,6841,6181,662+2.97%2,90037億293万-1.77%
11/291,6101,6141,6101,614+0.25%90035億9599万-4.95%
11/281,5921,6101,5921,610+1.19%1,90035億8708万-5.57%
11/251,5871,5931,5871,591+0.25%1,10035億4474万-7.01%
11/2417:30 取締役候補者、取締役監査等委員の選任に関するお知らせ
11/2417:30 定款一部変更に関するお知らせ
11/241,5801,5901,5801,587+0.44%90035億3583万-7.68%
11/221,5761,5941,5761,580+0.25%2,10035億2024万-8.56%
11/211,5721,5801,5721,576+0.64%1,10035億1132万-9.27%
11/181,5641,5961,5631,566+0.64%2,40034億8904万-10.31%
11/171,5511,5591,5511,556+0.39%4,40034億6676万-11.44%
11/161,5781,5841,5501,550-1.21%8,60034億5340万-12.33%
11/151,6101,6101,5601,569-2.61%12,70034億9573万-11.8%
11/141,6801,6871,6011,611-7.15%16,00035億8930万-10%
11/1116:00 2022年9月期決算短信〔日本基準〕(非連結)
11/111,7771,7771,7101,735-1.42%11,80038億6558万-3.56%
11/101,7601,7601,7601,7600%1,00039億2128万-2.49%
11/091,7861,7861,7601,760-1.46%80039億2128万-2.76%
11/081,7871,7871,7491,786+1.48%3,70039億7920万-1.49%
11/071,7511,7721,7511,760+0.51%90039億2128万-3.03%
11/041,8101,8101,7481,751-3.26%8,40039億122万-3.69%
11/021,8131,8151,8101,8100%2,10040億3268万-0.71%
11/011,8171,8171,8101,810-0.17%2,50040億3268万-0.88%
10/311,8361,8361,8101,813+0.17%60040億3936万-0.87%
10/281,7901,8201,7901,8100%2,80040億3268万-1.2%
10/271,8151,8151,7801,810-0.82%2,00040億3268万-1.42%
10/261,8221,8251,8101,825+0.94%1,90040億6610万-0.76%
10/251,7911,8081,7911,808+1.01%50040億2822万-1.9%
10/241,7901,8001,7901,7900%50039億8812万-3.03%
10/211,7831,8121,7831,790+0.39%4,50039億8812万-3.3%
10/201,7851,7881,7831,783-0.17%1,10039億7252万-3.98%
10/191,7871,7951,7861,786-1.11%2,10039億7920万-4.03%
10/181,8031,8061,7921,806+0.28%2,40040億2376万-3.16%
10/171,8091,8121,8001,801-0.66%6,60040億1262万-3.64%
10/141,8241,8301,8101,813-0.87%2,10040億3936万-3.15%
10/131,8201,8291,8201,829-0.16%70040億7501万-2.51%
10/121,8321,8321,8201,832+0.05%1,80040億8169万-2.45%
10/111,8391,8491,8221,831-0.6%6,10040億7946万-2.66%
10/071,8461,8461,8421,842-0.16%1,70041億397万-2.28%
10/061,8731,8731,8451,845-1.49%50041億1066万-2.23%
10/051,8671,8791,8661,873-0.21%1,30041億7304万-0.9%
10/041,8381,8801,8381,877+2.12%1,00041億8195万-0.74%
10/031,8401,8401,8271,838-0.11%1,00040億9506万-2.91%
09/301,8401,8401,8401,840-0.27%10040億9952万-2.9%
09/291,8551,9651,8301,845-1.65%3,90041億1066万-2.74%
09/281,8771,8771,8761,876-0.11%1,50041億7972万-1.21%
09/271,8761,9001,8761,8780%80041億8418万-1.21%
09/261,9011,9031,8761,878-1.21%6,40041億8418万-1.26%
09/221,9001,9201,8841,901+0.05%1,50042億3542万-0.11%
09/211,8871,9001,8871,900+0.32%90042億3320万-0.16%
09/201,9001,9141,8941,894-1.46%2,50042億1983万-0.47%
09/161,9281,9281,8851,922+1.75%80042億8221万+1.05%
09/151,9181,9251,8851,889-1.51%2,10042億869万-1.05%
09/141,8831,9181,8831,918-0.1%1,40042億7330万+0.16%
09/131,8801,9201,8751,920+1.64%4,60042億7776万-0.1%
09/121,8951,8971,8721,889+0.27%6,00042億869万-2.07%
09/091,9001,9001,8821,884-1.36%60041億9755万-2.69%
09/081,8871,9131,8861,910+1.22%2,20042億5548万-1.7%
09/071,8811,8871,8801,887-0.42%1,20042億423万-3.13%
09/061,8901,8951,8891,895+0.26%80042億2206万-3.02%
09/051,9131,9131,8901,890-1.2%90042億1092万-3.62%
09/021,9041,9181,8951,913+0.16%80042億6216万-2.79%
09/011,9101,9101,9001,9100%1,30042億5548万-3.29%
08/311,9031,9181,9031,910-0.73%60042億5548万-3.58%
08/301,8991,9241,8991,924+1.53%70042億8667万-3.17%
08/291,9041,9041,8951,895-0.63%1,90042億2206万-4.77%
08/261,9081,9141,9051,907+0.37%3,20042億4879万-4.41%
08/251,8801,9001,8801,900+0.85%1,60042億3320万-5%
08/241,8891,8891,8841,884-0.26%1,60041億9755万-5.99%
08/231,9231,9231,8821,889-1.97%1,50042億869万-5.97%