IR情報

2022/12/28~2023/05/31

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
05/311,6881,6991,6771,698+1.31%1,30037億8314万-2.8%
05/301,6731,6761,6731,676-0.24%90037億3412万-4.34%
05/291,6791,6921,6781,680+0.06%1,70037億4304万-4.44%
05/261,7121,7121,6791,679-0.77%2,70037億4081万-4.76%
05/251,7011,7131,6921,692-0.53%1,90037億6977万-4.3%
05/241,6991,7011,6991,701-0.87%30037億8982万-4.01%
05/231,7141,7301,7141,716-0.81%70038億2324万-3.38%
05/221,6981,7351,6981,730+1.59%1,60038億5444万-2.7%
05/191,7231,7231,7031,703-1.22%50037億9428万-4.33%
05/181,6961,7261,6951,724+1.59%1,80038億4107万-3.31%
05/171,7041,7161,6971,697-1.16%3,00037億8091万-4.88%
05/161,7241,7261,7151,717+0.59%1,20038億2547万-3.86%
05/151,7001,7321,7001,707-0.12%1,00038億319万-4.53%
05/121,7031,7281,6991,709-1.89%1,10038億765万-4.47%
05/111,7691,7691,6501,742+2.41%10,90038億8117万-2.79%
05/118:00 2023年9月期通期業績予想の修正に関するお知らせ
05/1011:30 2023年9月期第2四半期決算短信〔日本基準〕(非連結)
05/101,8601,8761,6831,701-8.55%17,20037億8982万-5.08%
05/091,8311,8801,8311,860+1.58%4,70041億4408万+3.62%
05/081,8211,8351,8211,831+0.55%1,40040億7946万+2.29%
05/021,8221,8261,8201,821-0.87%1,10040億5718万+1.96%
05/011,8211,8451,8021,837+0.88%3,10040億9283万+3.03%
04/281,8201,8281,7931,821+0.33%3,50040億5718万+2.36%
04/271,8011,8151,8001,815+0.5%70040億4382万+2.25%
04/261,8151,8171,8061,806-0.22%1,10040億2376万+1.92%
04/251,8191,8271,8101,8100%1,90040億3268万+2.32%
04/241,8121,8201,8101,810-0.71%50040億3268万+2.49%
04/211,8201,8251,8001,823+0.94%4,90040億6164万+3.4%
04/201,8071,8301,8001,806-1.2%7,70040億2376万+2.56%
04/191,8401,8641,8241,828+1.39%2,30040億7278万+3.86%
04/181,8001,8201,8001,803+1.75%1,80040億1708万+2.62%
04/171,7991,7991,7721,772-1.5%60039億4801万+0.97%
04/141,8001,8051,7571,799+0.78%1,80040億817万+2.45%
04/131,7771,7851,7551,785+0.39%3,70039億7698万+1.65%
04/121,7781,7781,7601,7780%1,50039億6138万+1.25%
04/111,7741,7781,7511,778+1.54%90039億6138万+1.37%
04/101,7751,7831,7511,751+1.16%2,50039億122万0%
04/071,7651,7651,7171,731-1.98%1,20038億5666万-0.97%
04/061,7341,7661,7341,766+0.97%50039億3464万+1.15%
04/051,7671,7671,7391,749-1.02%1,40038億9677万+0.34%
04/041,7431,7671,7431,767+0.45%40039億3687万+1.38%
04/031,7541,7591,7541,759-0.06%50039億1905万+0.92%
03/311,7311,7621,7311,760+0.86%1,00039億2128万+0.86%
03/301,7451,7791,7301,745+0.63%2,50038億8786万-0.11%
03/291,7501,7591,7341,734-0.17%1,10038億6335万-0.91%
03/281,7401,7401,7371,737-0.17%20038億7003万-0.97%
03/271,7321,7411,7321,740+0.52%1,20038億7672万-1.14%
03/241,7461,7671,7311,731-0.4%3,30038億5666万-1.98%
03/231,7151,7381,7151,738+0.17%1,20038億7226万-2.08%
03/221,7641,7641,7351,735+0.41%30038億6558万-2.58%
03/201,7291,7331,7281,7280%60038億4998万-3.25%
03/171,7721,7721,7081,728-3.03%7,20038億4998万-3.57%
03/161,7281,8151,7281,782+0.79%4,40039億7029万-1.11%
03/151,7671,7981,7671,768+0.06%2,60039億3910万-2.64%
03/141,7501,7751,7501,767+1.14%4,10039億3687万-3.28%
03/131,7661,7981,7321,747-2.73%3,00038億9231万-4.74%
03/101,7971,7991,7651,7960%1,40040億148万-1.59%
03/091,8051,8281,7581,796-0.22%4,90040億148万-1.1%
03/081,7331,8101,7221,800+4.71%5,30040億1040万-0.44%
03/071,6901,7191,6901,719+1.42%4,50038億2993万-4.45%
03/061,6871,7031,6801,695+0.77%1,30037億7646万-5.41%
03/031,7321,7321,6811,682-0.59%4,70037億4749万-5.72%
03/021,6811,7101,6801,692+0.53%5,50037億6977万-4.84%
03/011,7171,7171,6801,683-3.22%9,20037億4972万-4.92%
02/281,7751,7751,7331,739-1.97%7,00038億7449万-1.31%
02/271,7891,8301,7701,774-2.26%9,20039億5247万+1.31%
02/241,8241,8581,8001,815+0.28%2,30040億4382万+4.43%
02/221,8001,8271,7721,810-0.33%5,00040億3268万+4.93%
02/211,8211,8441,8161,816-1.47%4,20040億4604万+6.07%
02/201,8611,8611,8411,843-1.6%2,30041億620万+8.54%
02/171,8711,8851,8701,873-1.16%2,50041億7304万+11.29%
02/161,9741,9741,8761,895-2.77%17,70042億2206万+13.75%
02/151,8841,9891,8841,949+3.45%11,70043億4237万+18.19%
02/141,8711,9171,8701,884+0.69%9,00041億9755万+15.51%
02/131,9452,0001,8711,871-0.8%12,90041億6858万+15.92%
02/101,9521,9751,8711,886-4.26%20,50042億200万+17.95%
02/092,0402,1501,9601,970-7.47%34,70043億8916万+24.45%
02/081,9802,1371,8682,129+3.96%90,80047億4341万+36.3%
02/072,2752,3302,0002,048+6.11%327,10045億6294万+33.25%
02/0611:00 2023年9月期第1四半期決算短信〔日本基準〕(非連結)
02/061,5391,9301,5391,930+26.14%59,40043億4万+27.39%
02/031,5651,5711,5191,530-3.29%2,40034億884万+2%
02/021,5821,5821,5821,5820%50035億2469万+5.4%
01/311,5821,5851,5821,5820%90035億2469万+5.54%
01/301,5471,6311,5471,582+2.86%3,20035億2469万+5.54%
01/271,5381,5381,5381,538+2.26%80034億2666万+2.53%
01/261,5401,5401,5041,504-1.96%80033億5091万+0.07%
01/251,5041,5341,5041,534+3.09%1,60034億1775万+1.59%
01/241,4881,5001,4881,488+0.61%1,20033億1526万-1.59%
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%
12/2610:00 支配株主等に関する事項について