イベントチャート

2023/06/30～2023/11/28

イベント情報＆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
11/282,5302,5302,5302,530+0.28%10026億7668万+3.6%
11/272,5232,5232,5232,523-0.59%20026億6928万+3.53%
11/242,5782,5782,5382,538+2.42%2,00026億8515万+4.4%
11/222,4782,4782,4782,478+1.1%10026億2167万+2.14%
11/212,4652,4652,4512,451-0.57%30025億9310万+1.2%
11/202,4652,4652,4652,4650%20026億792万+1.86%
11/172,4602,4652,4602,465+0.57%1,00026億792万+1.9%
11/162,4502,4512,4502,451+0.45%60025億9310万+1.41%
11/152,4402,4402,4402,440-0.41%10025億8147万+0.99%
11/142,4502,4502,4502,4500%40025億9205万+1.45%
11/132,4502,4502,4502,450+0.2%1,60025億9205万+1.49%
11/102,4452,4452,4452,445+0.41%10025億8676万+1.37%
11/092,4352,4352,4352,435+0.16%10025億7618万+1%
11/082,4372,4512,4312,431-0.37%1,20025億7194万+0.83%
11/072,4452,4452,4402,440-0.2%40025億8147万+1.2%
11/062,4302,4602,4302,445+0.87%3,30025億8676万+1.41%
11/022,4242,4242,4242,424+0.12%20025億6454万+0.54%
11/012,4292,4302,4212,421+0.83%2,20025億6136万+0.37%
10/302,4252,4252,3842,401+0.04%1,50025億4020万-0.46%
10/272,4002,4002,4002,400-1.03%10025億3915万-0.54%
10/262,3902,4252,3852,425+1.76%3,60025億6560万+0.41%
10/252,3942,3942,3822,383-0.46%60025億2116万-1.41%
10/242,3902,4002,3872,394+0.17%1,90025億3280万-0.99%
10/232,3992,3992,3892,390+0.29%50025億2857万-1.2%
10/202,3912,3912,3832,383-0.33%1,30025億2116万-1.57%
10/192,3912,3912,3912,391+0.04%10025億2963万-1.32%
10/182,3852,3902,3852,390-0.08%2,50025億2857万-1.36%
10/172,3902,3992,3902,392+0.08%2,30025億3068万-1.36%
10/162,3902,3902,3902,390-0.42%30025億2857万-1.44%
10/132,4052,4242,4002,400-1.44%4,60025億3915万-1.07%
10/12（IR情報）15:00 2023年11月期第3四半期決算短信〔日本基準〕(連結)
10/122,4182,4392,4182,435+0.83%3,10025億7618万+0.37%
10/112,4272,4272,4152,415-0.49%1,40025億5502万-0.41%
10/102,4132,4272,4132,427+0.79%1,30025億6771万+0.08%
10/062,4082,4082,4082,408-0.62%40025億4761万-0.62%
10/052,4062,4482,4052,423+0.96%1,70025億6348万+0.04%
10/042,4132,4132,4002,400-0.91%3,10025億3915万-0.83%
10/032,4522,4522,4222,422-1.26%70025億6242万+0.12%
10/022,4402,4532,4402,453+1.32%2,20025億9522万+1.45%
09/292,4602,4602,4212,421-1.18%2,40025億6136万+0.25%
09/282,4312,4502,4302,450+0.62%90025億9205万+1.49%
09/262,4502,4552,4352,435-0.16%90025億7618万+1%
09/252,4382,4392,4352,4390%1,90025億8041万+1.25%
09/222,4272,4392,4272,439+0.37%70025億8041万+1.41%
09/212,4402,4402,4302,430-0.61%40025億7089万+1.12%
09/202,4502,4502,4452,445-0.61%20025億8676万+1.83%
09/192,4402,4602,4392,460+1.61%2,40026億263万+2.5%
09/152,4292,4292,4212,421-0.08%90025億6136万+0.96%
09/142,4232,4232,4232,423-0.49%10025億6348万+1.08%
09/132,4352,4402,4352,435+0.25%3,50025億7618万+1.59%
09/122,4152,4352,4152,429+1%2,20025億6983万+1.38%
09/112,4072,4262,4052,405-0.46%2,00025億4444万+0.42%
09/082,4082,4162,4012,416+0.33%70025億5607万+0.83%
09/072,4102,4152,4012,408-0.08%1,00025億4761万+0.5%
09/062,4082,4102,4002,4100%1,50025億4973万+0.54%
09/052,3962,4102,3962,410+0.17%80025億4973万+0.46%
09/042,3992,4102,3982,406+0.25%1,30025億4549万+0.21%
09/012,3972,4002,3912,400+0.38%60025億3915万-0.17%
08/312,3912,3912,3912,391+0.63%10025億2963万-0.66%
08/302,3762,3762,3762,376+0.17%10025億1376万-1.45%
08/292,3802,3802,3722,372+0.04%20025億952万-1.82%
08/282,3712,3712,3712,371-1.21%20025億847万-2.07%
08/252,3582,4002,3452,400+0.42%2,30025億3915万-1.03%
08/242,3782,3902,3782,390+0.5%70025億2857万-1.52%
08/232,3662,3782,3662,378-0.08%20025億1587万-2.18%
08/222,3802,3802,3802,3800%10025億1799万-2.14%
08/212,4102,4102,3802,380+0.85%40025億1799万-2.3%
08/182,3652,3752,3602,360-1.26%1,30024億9683万-3.12%
08/172,3652,3902,3622,390+0.55%80025億2857万-1.97%
08/162,4052,4052,3772,377-1.25%1,00025億1481万-2.5%
08/152,4052,4072,3952,4070%1,90025億4655万-1.27%
08/142,4042,4122,4042,407+0.25%60025億4655万-1.27%
08/102,4012,4162,4002,401-0.95%1,00025億4020万-1.48%
08/092,4132,4242,4052,424+0.46%50025億6454万-0.53%
08/082,4452,4452,4132,413-0.08%70025億5290万-0.94%
08/072,4132,4152,4002,415+0.08%1,90025億5502万-0.86%
08/042,4352,4352,4132,413-0.74%50025億5290万-0.94%
08/03（5%ルール）三木幸藏(相続人代表三木健嗣)（0%）
08/032,4292,4312,4212,431+0.08%90025億7194万-0.21%
08/022,4552,4552,4292,429-0.98%1,30025億6983万-0.25%
08/012,4512,4552,4512,453-0.04%80025億9522万+0.78%
07/312,4952,4952,4542,454-1.64%1,60025億9628万+0.95%
07/282,4672,4952,4522,495+0.97%2,40026億3966万+2.72%
07/272,4932,4932,4712,471-1.16%1,70026億1426万+1.9%
07/262,4752,5002,4652,500+0.2%2,50026億4495万+3.22%
07/252,5002,5002,4922,495+0.16%1,40026億3966万+3.23%
07/242,4782,5002,4642,491+0.73%3,10026億3542万+3.23%
07/212,4422,4772,4422,473+0.77%1,80026億1638万+2.66%
07/202,4732,4732,4422,454-0.77%1,80025億9628万+1.95%
07/192,4262,4732,4252,473+2.02%4,10026億1638万+2.7%
07/182,4602,4622,4242,424-1.54%1,80025億6454万+0.79%
07/142,4512,4632,4102,462+3.01%12,40026億474万+2.46%
07/13（IR情報）15:00 2023年11月期第2四半期累計期間の連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ
07/13（IR情報）15:00 2023年11月期第2四半期決算短信〔日本基準〕(連結)
07/132,4022,4062,3822,390-0.67%2,20025億2857万-0.46%
07/122,3832,4062,3832,406+0.67%50025億4549万+0.21%
07/112,3902,4002,3662,390+0.46%1,80025億2857万-0.42%
07/102,3922,4062,3782,379-0.67%1,10025億1693万-0.92%
07/072,3972,4082,3732,395-0.08%80025億3386万-0.29%
07/062,4002,4002,3902,397-0.33%90025億3597万-0.21%
07/052,3902,4052,3902,405+0.67%70025億4444万+0.04%
07/042,4062,4102,3892,389-1.36%1,60025億2751万-0.67%
07/032,4162,4222,4002,422+0.29%1,10025億6242万+0.67%
06/302,3902,4152,3902,415+0.37%1,20025億5502万+0.37%