イベントチャート

2023/09/04～2024/02/08

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
2024
02/082,6992,6992,6792,679-0.59%1,00028億3432万+2.06%
02/072,6952,6952,6952,695+1.05%10028億5125万+2.94%
02/062,6702,6702,6672,667-0.3%70028億2163万+2.22%
02/052,7442,7442,6752,675+0.34%80028億3009万+2.77%
02/022,6622,6662,6622,666-1.62%20028億2057万+2.7%
01/312,6642,7102,6642,710+1.12%90028億6712万+4.67%
01/292,7002,7002,6802,680-0.45%40028億3538万+3.88%
01/262,6972,7002,6922,692-0.22%1,40028億4808万+4.62%
01/252,6942,6982,6682,698+1.12%1,90028億5443万+5.19%
01/242,6752,6792,6682,668+0.11%30028億2269万+4.34%
01/232,6502,6802,6502,665+0.57%2,60028億1951万+4.51%
01/222,6672,6672,6302,650-0.49%1,30028億364万+4.17%
01/192,6662,6662,6232,663-0.11%1,00028億1740万+4.93%
01/182,6362,6732,6362,666+0.98%2,60028億2057万+5.33%
01/172,6442,6442,5912,640+0.69%70027億9306万+4.6%
01/162,5982,6222,5982,622+1.43%20027億7402万+4.13%
01/152,6052,6722,5702,585+0.78%2,00027億3487万+2.82%
01/12（IR情報）15:30 2023年11月期通期連結業績予想と実績値との差異に関するお知らせ
01/12（IR情報）15:30 2023年11月期決算短信〔日本基準〕(連結)
01/122,5502,5882,5502,565-0.19%70027億1371万+2.19%
01/112,5572,5702,5552,570+0.51%1,70027億1900万+2.39%
01/102,5682,5682,5572,557+0.55%20027億525万+1.99%
01/092,5212,5822,5212,543-0.12%2,30026億9044万+1.48%
01/052,5702,5702,5412,546-0.86%60026億9361万+1.64%
01/042,6832,7002,5412,568+3.42%7,00027億1689万+2.51%
2023
12/292,4832,4832,4832,4830%30026億2696万-0.72%
12/282,4832,4832,4832,4830%10026億2696万-0.68%
12/272,4822,4852,4822,483+0.12%1,10026億2696万-0.64%
12/262,4622,4962,4622,480-1.12%1,10026億2379万-0.72%
12/252,5092,5162,5082,508+0.32%1,40026億5341万+0.44%
12/222,4992,5002,4992,500+0.08%30026億4495万+0.24%
12/212,4922,4982,4922,498+0.08%30026億4283万+0.24%
12/202,4912,5412,4912,496+0.4%1,80026億4071万+0.24%
12/192,5072,5072,4852,486-0.56%2,90026億3013万-0.08%
12/182,5002,5002,5002,500+0.04%70026億4495万+0.56%
12/152,5052,5052,4992,499-0.04%60026億4389万+0.6%
12/142,5022,5022,5002,5000%40026億4495万+0.77%
12/132,5102,5102,5002,500-0.2%30026億4495万+0.85%
12/122,5052,5052,5052,505+0.2%40026億5023万+1.17%
12/112,4842,5132,4842,500+0.4%3,10026億4495万+1.09%
12/082,4912,5192,4902,490-0.16%60026億3437万+0.85%
12/072,5052,5052,4942,494-0.99%1,00026億3860万+1.18%
12/062,4982,5192,4662,519+2.11%60026億6505万+2.32%
12/052,5702,5702,4462,467-4.23%3,60026億1003万+0.41%
11/302,5382,5762,5382,576+3.54%20027億2535万+4.97%
11/292,4812,4882,4802,488-1.66%80026億3225万+1.68%
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%