IR情報

2023/09/06～2024/02/02

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
2024
02/02388396387395+2.07%78,800117億6562万+4.77%
02/01383387381387+0.52%40,100115億2733万+3.2%
01/31380385379385+1.05%22,500114億6776万+2.94%
01/30384385380381-0.52%15,500113億4861万+2.42%
01/29382385379383+1.06%33,600114億819万+3.23%
01/26380385378379-0.26%47,400112億8904万+2.71%
01/253823843783800%54,100113億1883万+3.26%
01/24388390379380-1.55%90,100113億1883万+3.83%
01/23391393383386-2.28%132,700114億9755万+6.04%
01/22391399390395+1.8%100,900117億6562万+8.82%
01/19389392385388-0.26%74,200115億5712万+7.48%
01/18381390381389+1.04%51,400115億8690万+8.36%
01/17391395382385-1.03%103,900114億6776万+7.84%
01/16399399389389-1.52%115,500115億8690万+9.58%
01/15395400388395+1.28%205,300117億6562万+11.58%
01/12380390380390+3.72%195,100116億1669万+10.8%
01/11378384376376+0.53%134,200111億9968万+7.12%
01/10375378373374-0.53%67,300111億4011万+6.86%
01/09372377369376+2.73%151,700111億9968万+7.74%
01/05366368361366+0.83%89,300109億182万+5.17%
01/04357366355363+3.13%108,700108億1246万+4.31%
2023
12/29354356349352-0.56%29,500104億8481万+1.15%
12/28345354345354+2.61%54,800105億4438万+1.43%
12/27347357345345+1.47%177,700102億7630万-1.15%
12/26341344340340-0.29%51,200101億2737万-2.86%
12/25348348341341-2.01%31,700101億5716万-2.85%
12/22344349343348+0.87%48,200103億6566万-0.85%
12/21345349341345-1.15%65,900102億7630万-1.71%
12/20345350344349+1.75%91,600103億9545万-0.85%
12/19342346341343+1.18%69,200102億1673万-2.56%
12/18343344338339-1.45%48,300100億9758万-3.69%
12/15340344338344+1.18%59,800102億4652万-2.55%
12/14339341336340-0.58%53,200101億2737万-3.95%
12/13340342337342+0.59%43,500101億8694万-3.39%
12/12341342339340-0.29%43,400101億2737万-4.23%
12/11342345340341+0.29%48,600101億5716万-3.94%
12/08347347340340-2.3%74,200101億2737万-4.23%
12/07353354348348-1.42%39,500103億6566万-1.97%
12/06354356353353+0.28%34,500105億1459万-0.56%
12/05357358352352-1.4%42,600104億8481万-0.56%
12/04359363356357-0.28%55,600106億3374万+0.85%
12/01354358350358+1.13%79,400106億6353万+1.42%
11/30360360352354-0.84%54,200105億4438万+0.28%
11/29362362356357-1.38%41,700106億3374万+1.13%
11/28362363355362-0.28%71,000107億8267万+2.84%
11/27358365355363+1.4%103,400108億1246万+3.13%
11/24369369357358-1.65%125,600106億6353万+1.7%
11/22374374361364-2.93%282,900108億4224万+3.7%
11/21358403356375+5.63%1,799,400111億6990万+6.84%
11/20356359355355-0.56%24,500105億7417万+1.43%
11/17350357350357+2%26,700106億3374万+2%
11/16351351348350-0.28%11,300104億2524万0%
11/15352353348351-0.57%27,800104億5502万+0.29%
11/143503533473530%27,500105億1459万+0.57%
11/13355356350353-0.56%27,700105億1459万+0.57%
11/10362362345355-1.66%136,600105億7417万+0.85%
11/09360370359361+1.12%165,300107億5289万+2.56%
11/0815:00 通期連結業績予想の修正に関するお知らせ
11/0815:00 令和6年3月期第2四半期決算短信〔日本基準〕(連結)
11/08362362353357-0.28%59,600106億3374万+1.42%
11/07349358348358+2.87%40,900106億6353万+1.42%
11/06345349343348+1.16%42,700103億6566万-1.69%
11/02341344341344+1.47%24,300102億4652万-3.1%
11/01342344335339-0.59%36,200100億9758万-4.78%
10/31340341334341+0.89%20,400101億5716万-4.48%
10/30345348336338-2.03%34,100100億6780万-5.59%
10/27341349341345+1.17%33,600102億7630万-3.9%
10/26345351341341-2.85%24,000101億5716万-5.28%
10/25348352343351+1.45%37,600104億5502万-2.77%
10/243473473343460%80,200103億609万-4.42%
10/23352355346346-1.42%36,800103億609万-4.68%
10/20352354347351-0.28%35,500104億5502万-3.57%
10/19351354350352-0.28%22,800104億8481万-3.56%
10/18352354350353+0.86%18,000105億1459万-3.55%
10/17351357350350-0.57%56,000104億2524万-4.63%
10/16359359351352-1.68%40,400104億8481万-4.35%
10/13358359355358-0.28%28,800106億6353万-2.98%
10/12360362355359-0.28%37,700106億9331万-2.71%
10/11363363358360-1.1%36,800107億2310万-2.7%
10/10363366362364+1.68%21,400108億4224万-1.89%
10/06364367358358-1.38%57,000106億6353万-3.76%
10/05365366362363-0.55%54,100108億1246万-2.42%
10/04375376365365-0.82%94,600108億7203万-2.14%
10/03375375366368-1.6%50,700109億6139万-1.34%
10/02375377372374+0.54%29,300111億4011万+0.27%
09/29374376370372-0.27%32,600110億8054万-0.27%
09/283733733703730%19,200111億1032万0%
09/27371373368373+0.54%30,500111億1032万0%
09/263733733713710%18,200110億5075万-0.27%
09/25371372368371+1.37%31,500110億5075万-0.27%
09/223663703643660%36,000109億182万-1.61%
09/21370371365366-1.08%43,800109億182万-1.61%
09/203713713683700%26,600110億2096万-0.27%
09/19372373368370-0.27%44,800110億2096万-0.27%
09/15370374366371+0.27%88,000110億5075万0%
09/14375375368370-1.6%68,700110億2096万-0.27%
09/13378378371376+0.27%52,000111億9968万+1.35%
09/12380381370375-0.53%57,000111億6990万+1.08%
09/11375379374377+1.34%69,000112億2947万+1.89%
09/08374376370372-0.53%29,100110億8054万+0.54%
09/07378378373374-1.06%26,000111億4011万+1.08%
09/06380383377378-1.05%26,700112億5925万+2.44%