IR情報

2023/08/04～2023/12/28

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
12/282,3232,3382,3152,338+0.07%551,1005669億4056万+1.99%
12/272,3332,3422,3262,336+0.39%281,4005665億3636万+2.05%
12/262,3132,3272,3062,327+0.19%271,5005643億5364万+1.79%
12/252,3552,3552,3222,323+0.01%353,7005633億270万+1.69%
12/222,3002,3252,2932,322+1.1%267,6005632億2186万+1.72%
12/212,2872,2982,2702,297-0.12%316,8005570億7792万+0.75%
12/202,2892,3142,2852,300+0.89%532,5005577億2465万+0.86%
12/192,2822,2822,2492,279+0.53%441,3005527億9332万+0.1%
12/1814:00 自己株式の取得状況及び取得終了に関するお知らせ
12/182,2722,2772,2442,267-0.18%372,3005498億8303万-0.38%
12/152,2782,3022,2552,271-0.31%592,2005508億5313万-0.21%
12/142,2832,2962,2532,278-0.22%486,0005525億5080万+0.15%
12/132,2782,3022,2692,283+0.59%316,2005537億6342万+0.45%
12/122,2822,3022,2672,270+0.1%463,5005505億2977万-0.13%
12/112,2592,2912,2502,268+1.01%335,1005499億6388万-0.28%
12/082,2682,2932,2312,245-1.88%516,6005444億6666万-1.23%
12/072,2832,3102,2792,288-1.01%374,4005548億9520万+0.88%
12/062,2602,3122,2582,311+2.29%381,0005605億5410万+2.5%
12/052,2552,2822,2552,260-0.76%393,6005480億2368万+0.83%
12/042,2532,2842,2302,277-0.44%314,1005522億2743万+2.11%
12/0114:00 自己株式の取得状況に関するお知らせ
12/012,3072,3192,2842,287+0.23%372,3005546億5268万+3.16%
11/302,2672,2882,2552,282-0.25%542,7005533億5921万+3.52%
11/292,2802,2912,2752,287-0.8%279,9005684億5752万+4.3%
11/282,3042,3132,2922,306+0.06%312,3005730億1379万+5.72%
11/272,3022,3282,2912,304+0.6%445,2005726億8243万+6.24%
11/242,2872,3012,2702,291+1.66%482,1005692億8593万+6.25%
11/222,2582,2842,2442,253-0.89%306,9005600億770万+5.1%
11/212,2632,2822,2562,274+0.12%392,4005650億6102万+6.54%
11/202,2872,3232,2612,271-1.1%627,9005643億9829万+7.02%
11/172,2632,3002,2572,296+1.47%681,6005706億9423万+8.78%
11/162,2502,2832,2472,263-0.7%353,4005624億1010万+7.76%
11/152,2732,2892,2612,279+2.11%352,5005663億8648万+9.04%
11/142,2592,2742,2052,232-0.79%435,0005547億585万+7.31%
11/132,2672,2772,2392,250-0.9%365,7005590億9644万+8.63%
11/102,2442,2712,2432,270+1.17%359,7005641億4977万+10.14%
11/092,2332,2532,2092,244+0.42%513,6005576億530万+9.55%
11/082,2592,2742,2222,234-2.25%861,9005552億8574万+9.69%
11/072,2862,3052,2832,286-0.72%658,8005680億4331万+12.87%
11/062,2812,3142,2622,302+3.01%1,130,1005721億8538万+14.32%
11/022,1502,2452,1362,235+5.76%1,389,0005554億5142万+11.69%
11/0114:00 自己株式の消却に関するお知らせ
11/0114:00 2024年3月期第2四半期決算短信〔日本基準〕(連結)
11/0114:00 2024年3月期通期の連結業績予想修正並びに剰余金の配当(中間配当)及び期末配当予想修正に関するお知らせ
11/0114:00 自己株式取得に係る事項の決定に関するお知らせ
11/012,0112,1281,9992,113+6.86%1,812,9005252億1432万+6.04%
10/311,9431,9781,9331,978+1.77%552,9004914億9788万-0.52%
10/301,9591,9651,9241,943-1.97%390,6004829億6522万-2.35%
10/271,9621,9851,9571,982+1.38%347,4004926億5766万-0.63%
10/261,9751,9821,9531,955-1.33%350,7004859億4751万-2.18%
10/252,0112,0111,9811,982-0.83%292,2004924億9198万-1.21%
10/241,9922,0091,9551,998+0.37%396,3004966億3404万-0.83%
10/232,0112,0111,9791,991-0.55%408,3004948億1153万-1.63%
10/201,9972,0241,9922,002+0.86%395,7004975億4530万-1.57%
10/191,9792,0021,9761,985-0.23%293,7004933億2039万-2.84%
10/182,0042,0041,9621,990+0.08%454,8004944億8017万-3.08%
10/171,9872,0041,9781,988+0.2%209,7004940億6596万-3.64%
10/161,9811,9881,9701,984-0.55%256,2004930億7186万-4.29%
10/132,0142,0141,9901,995-1.03%294,9004958億563万-4.22%
10/121,9972,0181,9782,016+0.57%382,5005009億4180万-3.69%
10/112,0352,0402,0042,004-2.12%333,3004981億2519万-4.6%
10/102,0402,0512,0212,048+1.94%568,8005088億9457万-2.95%
10/062,0122,0261,9902,009+0.82%511,2004992億213万-5.07%
10/051,9702,0021,9611,992+2.17%630,9004951億4290万-6.2%
10/0414:00 連結子会社間の合併に関するお知らせ
10/041,9501,9651,9351,950-0.09%666,9004846億2204万-8.45%
10/031,9561,9661,9421,952-0.22%309,3004850億3625万-8.72%
10/021,9932,0031,9521,956-1.81%540,3004861億1319万-8.81%
09/291,9972,0201,9831,992+0.32%600,0004950億6006万-7.35%
09/281,9821,9981,9661,986-2.06%643,8004934億8607万-7.73%
09/271,9792,0281,9622,027+1.62%661,8005038億4124万-5.88%
09/262,0252,0251,9941,995-1.5%657,6004958億563万-7.42%
09/252,0442,0501,9952,025-1.68%870,9005033億4420万-6.15%
09/222,0802,0842,0512,060-1.7%402,9005119億5970万-4.5%
09/212,1432,1462,0962,096-1.8%482,7005208億2373万-2.8%
09/202,1802,1822,1342,134-2.66%669,6005303億5048万-0.84%
09/192,2302,2352,1662,192-1.97%783,0005448億4772万+2.06%
09/152,2442,2542,2332,236-0.4%836,4005557億8279万+4.36%
09/142,2272,2552,2272,245+0.91%376,5005580億1950万+5.07%
09/132,2432,2432,2132,225-0.55%488,1005529億6618万+4.51%
09/122,2302,2382,2092,237+0.31%418,2005560億3131万+5.44%
09/112,2332,2382,2162,230+0.18%278,7005542億9164万+5.5%
09/082,2492,2602,2202,226-0.57%441,9005532億9755万+5.71%
09/072,2432,2652,2342,239-0.28%406,8005564億4552万+6.77%
09/062,2292,2472,2192,245+0.81%296,7005580億1950万+7.48%
09/052,2332,2372,1972,227-0.12%402,6005535億4607万+7.03%
09/042,2112,2302,1972,230+1.18%427,2005542億880万+7.57%
09/012,1972,2132,1902,204+0.61%400,5005477億4717万+6.73%
08/312,1672,1942,1592,191+1.42%554,7005444億3352万+6.5%
08/302,1432,1702,1372,160+1.5%499,5005368億1211万+5.42%
08/292,1382,1382,1232,128-0.48%286,5005288億5934万+4.16%
08/282,1072,1402,0902,138+3.04%364,5005314億2742万+4.97%
08/252,0672,0802,0562,075+0.86%393,0005157億7040万+2.18%
08/242,0332,0622,0302,058+1.28%289,5005113億7981万+1.46%
08/232,0402,0402,0142,032-1.22%362,7005049億1818万+0.28%
08/222,0502,0572,0382,057+0.33%342,3005111億3128万+1.56%
08/212,0292,0522,0212,050+1.52%546,3005094億7446万+1.38%
08/182,0202,0212,0052,019+0.36%347,1005018億5305万+0.07%
08/172,0252,0251,9982,012-0.02%299,1005000億3054万-0.2%
08/162,0092,0222,0012,012-0.48%243,6005001億1338万-0.18%
08/152,0662,0672,0212,022-2.49%258,9005025億1578万+0.35%
08/142,0702,0932,0702,074-0.45%514,8005153億5620万+3.06%
08/102,0492,0912,0482,083+1.13%353,7005176億7575万+3.68%
08/092,0542,0632,0292,060+0.36%318,3005118億7686万+2.68%
08/082,0432,0692,0332,052+0.93%572,1005100億5435万+2.41%
08/072,0102,0412,0102,033+0.88%516,9005053億3239万+1.46%
08/042,0332,0492,0062,016+0.08%576,3005009億4180万+0.53%
08/0314:00 2024年3月期第1四半期決算短信〔日本基準〕(連結)