イベントチャート

2023/08/30～2024/01/26

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
01/262,5292,5482,5042,507-1.18%243,5002720億6164万+1.25%
01/252,5212,5412,5012,537+1.12%208,1002753億1726万+2.67%
01/242,5212,5222,4922,509-0.63%307,8002722億7868万+1.7%
01/232,5492,5572,5162,525-0.82%241,6002740億1501万+2.52%
01/222,5052,5462,4732,546+1.92%297,1002762億9395万+3.54%
01/192,5002,5052,4822,498+0.4%243,4002710億8495万+1.71%
01/182,5182,5222,4872,488-0.92%248,5002699億9974万+1.39%
01/172,5172,5382,4982,511-0.2%282,4002724億9572万+2.49%
01/162,5052,5532,5022,516+0.64%551,5002730億3833万+2.95%
01/152,5082,5132,4782,500-0.56%468,8002713億199万+2.46%
01/12（IR情報）15:00 (開示事項の中止)従業員持株会に対する第三者割当による自己株式の処分の中止に関するお知らせ
01/122,5222,5272,5092,514-0.32%316,6002728億2128万+3.29%
01/112,5502,5682,5202,522-0.55%296,0002736億8945万+4%
01/102,5452,5592,5302,536+0.08%358,4002752億874万+5.05%
01/092,5062,5362,5032,534+2.59%397,4002749億9170万+5.5%
01/052,4712,4822,4562,470+0.82%358,4002680億4637万+3.22%
01/042,4292,4502,4012,450+0.16%245,3002658億7595万+2.64%
2023
12/292,4222,4462,4142,446+0.66%161,2002654億4187万+2.82%
12/282,3962,4302,3912,430+0.58%254,3002637億554万+2.45%
12/272,4052,4192,3882,416+0.17%279,5002621億8625万+2.16%
12/262,4232,4272,3992,412-0.62%174,9002617億5216万+2.2%
12/252,4492,4492,4052,427+0.58%244,9002633億7997万+3.1%
12/222,3772,4172,3682,413+1.51%271,8002618億6068万+2.81%
12/212,3782,3972,3712,377-1.29%184,9002579億5393万+1.62%
12/202,3912,4242,3892,408+0.12%270,2002613億1808万+3.21%
12/192,3782,4062,3622,405+0.42%360,0002609億9252万+3.44%
12/182,4002,4042,3582,395-0.87%242,0002599億731万+3.41%
12/152,4442,4442,4022,416+0.17%310,9002621億8625万+4.68%
12/142,4412,4542,4022,412-1.03%221,6002617億5216万+4.92%
12/132,4802,4902,4242,437-0.85%297,0002644億6518万+6.47%
12/122,4502,4782,4362,458+0.2%394,5002667億4412万+7.9%
12/11（IR情報）17:00 従業員持株会に対する第三者割当による自己株式の処分に関するお知らせ
12/112,4092,4532,4052,453+2.72%550,5002662億151万+8.16%
12/082,4002,4182,3742,388+0.55%570,0002591億4766万+5.8%
12/07（IR情報）16:30 「グランドハイメディック倶楽部」『ハイメディック大阪中之島コース』会員権販売開始のお知らせ
12/072,4042,4332,3672,375-1.62%442,4002577億3689万+5.6%
12/062,3522,4192,3482,414+2.94%791,7002619億6920万+7.77%
12/052,2792,3582,2732,345+2.85%786,4002544億8127万+5.25%
12/042,2812,2952,2462,280+1.47%507,4002474億2742万+2.7%
12/012,2522,2612,2252,247-0.18%674,3002438億4623万+1.54%
11/30（IR情報）16:00 当社グループの人事異動に関するお知らせ
11/302,3012,3032,2462,251-2.6%531,1002442億8031万+1.95%
11/292,3112,3702,3082,311+0.17%852,7002507億9156万+4.95%
11/282,2852,3072,2772,307+2.26%426,7002503億5748万+5.25%
11/272,2652,2732,2352,256-0.13%293,4002448億2292万+3.3%
11/242,3002,3032,2542,259-0.62%354,7002451億4848万+3.72%
11/222,2692,2802,2562,273+0.18%313,8002466億6777万+4.65%
11/212,2752,2802,2652,269-0.22%319,4002462億3369万+4.76%
11/202,2952,3292,2702,274+1.29%654,6002467億7629万+5.33%
11/172,2302,2452,2102,245+1.49%261,4002436億2919万+4.03%
11/162,2102,2302,2052,212-1.12%209,1002400億4800万+2.55%
11/152,2182,2452,2092,237+1.59%311,2002427億6102万+3.66%
11/14（自社株買い）取締役会(2023年8月10日)での決議状況(取得期間2023年8月21日～2023年10月31日)
11/142,1932,2282,1932,202+0.41%247,0002389億6279万+2.04%
11/132,2702,3052,1932,193+0.14%673,3002379億8611万+1.57%
11/10（IR情報）15:40 2024年3月期第2四半期決算説明資料
11/10（IR情報）15:40 業績予想及び配当予想の修正に関するお知らせ
11/10（IR情報）15:40 2024年3月期第2四半期決算短信〔日本基準〕(連結)
11/10（IR情報）15:40 ～三菱地所レジデンスとリゾートトラストグループのハイメディックが連携～シニアレジデンスを共同開発 1号物件の開発計画に着手
11/102,1822,1912,1572,190-0.23%365,7002376億6054万+1.44%
11/092,1692,2022,1502,195+1.39%279,0002382億315万+1.76%
11/082,1732,1732,1492,165+0.09%227,2002349億4752万+0.42%
11/072,1942,1972,1592,163-1.41%273,6002347億3048万+0.14%
11/062,2002,2092,1922,194+0.69%332,4002380億9463万+1.43%
11/022,1932,2002,1692,1790%255,7002364億6682万+0.69%
11/012,1892,1942,1702,179+0.69%370,3002364億6682万+0.55%
10/312,1292,1642,1162,164+2.37%306,4002348億3900万-0.32%
10/302,1422,1462,1062,114-1.35%1,018,1002294億1296万-2.8%
10/272,1282,1432,1172,143+1.66%306,0002325億6007万-1.79%
10/262,0992,1182,0952,108-0.19%280,6002287億6184万-3.61%
10/252,1172,1312,1072,112+0.38%278,9002291億9592万-3.74%
10/242,0732,1102,0632,104+1.69%330,8002283億2776万-4.49%
10/232,0972,1062,0692,069-1.34%303,6002245億2953万-6.55%
10/202,0932,1152,0902,097-0.43%292,9002275億6811万-5.75%
10/192,0972,1192,0892,106-0.47%232,0002285億4480万-5.81%
10/182,1222,1222,0842,116+0.28%353,6002296億3001万-5.75%
10/172,1452,1542,1022,110-0.28%447,7002289億7888万-6.43%
10/162,1992,1992,1122,116-4.9%534,0002296億3001万-6.5%
10/13（IR情報）16:00 人事異動に関するお知らせ
10/132,2372,2372,2182,225-0.54%253,0002414億5877万-2.07%
10/12（自社株買い）取締役会(2023年8月10日)での決議状況(取得期間2023年8月21日～2023年10月31日)
10/122,2412,2422,2152,237+0.04%444,0002427億6102万-1.76%
10/112,2482,2522,2292,236+0.22%322,3002426億5250万-2.02%
10/102,2322,2362,2032,231-0.09%533,5002421億990万-2.49%
10/062,2132,2472,2132,233+2.24%567,9002423億2694万-2.62%
10/05（IR情報）11:00 自己株式の取得状況及び取得終了に関するお知らせ
10/052,1482,1932,1472,184+1.72%422,5002370億942万-4.92%
10/042,1602,1732,1472,147-1.51%532,2002329億9415万-6.77%
10/032,2262,2352,1792,180-3.02%502,7002365億7534万-5.63%
10/02（IR情報）11:00 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
10/022,2502,2852,2482,248+0.63%478,2002439億5475万-2.85%
09/292,2502,2682,2212,234+0.4%360,2002424億3546万-3.54%
09/282,2502,2502,2032,225-1.64%393,8002414億5877万-4.09%
09/272,2572,2782,2322,262-0.35%472,1002454億7404万-2.63%
09/262,2772,2872,2622,270-0.35%362,7002463億4221万-2.32%
09/252,2722,2902,2692,278-0.09%252,8002472億1038万-2.02%
09/222,2522,2912,2512,280+0.8%561,5002474億2742万-1.89%
09/212,2972,3002,2582,262-1.65%550,0002454億7404万-2.75%
09/202,3202,3302,2982,300-1.25%502,2002495億9783万-1.25%
09/192,3512,3582,3082,329-1.44%612,3002527億4494万-0.13%
09/152,3642,3702,3582,363-0.04%665,0002564億3464万+1.24%
09/142,3562,3672,3482,364+0.51%303,2002565億4316万+1.37%
09/13（自社株買い）取締役会(2023年8月10日)での決議状況(取得期間2023年8月21日～2023年10月31日)
09/132,3542,3712,3452,352+0.04%367,9002552億4091万+0.99%
09/122,3602,3722,3372,351+0.21%326,0002551億3239万+1.12%
09/11（IR情報）16:00 組織変更、人事異動に関するお知らせ
09/112,3372,3532,3282,346+1.03%365,8002545億8979万+1.12%
09/082,3302,3352,3172,322-0.85%380,9002519億8529万+0.3%
09/072,3662,3682,3422,342-0.21%367,8002541億5571万+1.39%
09/062,3522,3582,3342,347-1.14%336,4002546億9831万+1.82%
09/052,3692,3872,3572,374+0.13%375,5002576億2837万+3.17%
09/042,3622,3772,3462,371+0.38%359,8002573億281万+3.27%
09/01（IR情報）11:00 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
09/012,3352,3672,3292,362+1.11%352,8002563億2612万+3.14%
08/312,3252,3442,3222,336+0.56%328,9002535億458万+2.32%
08/302,3122,3312,3022,323+0.04%288,2002520億9381万+2.02%