IR情報

2023/08/08～2024/01/09

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
01/093,3103,3953,1353,330+11.74%26,800212億3713万+18.21%
01/052,9403,0002,8722,980+6.81%12,700190億500万+6.77%
01/042,8192,8402,7902,7900%2,400177億9327万+0.43%
2023
12/292,8082,8082,7592,790-0.39%1,000177億9327万+0.58%
12/282,7582,8402,7582,801+0.04%1,300178億6342万+1.23%
12/262,8282,8282,8002,800-1.06%900178億5705万+1.49%
12/252,8202,8302,7702,830+0.89%3,000180億4837万+2.87%
12/222,7882,8052,7882,805+0.94%600178億8893万+2.33%
12/212,7752,7792,7552,779-0.79%1,000177億2312万+1.72%
12/202,8002,8462,7872,801+1.08%1,700178億6342万+2.86%
12/192,7902,7902,7712,771+0.95%800176億7210万+2.1%
12/182,7522,7562,7162,745-0.8%2,000175億628万+1.4%
12/152,8082,8182,7672,767-0.47%800176億4659万+2.48%
12/142,8102,8102,7802,7800%300177億2950万+3.19%
12/132,7802,7802,7802,780+0.47%200177億2950万+3.58%
12/122,7672,8392,7672,767-1.77%1,100176億4659万+3.36%
12/112,8682,8752,8172,817+1%700179億6546万+5.47%
12/082,7502,7892,7452,789+0.69%500177億8689万+4.73%
12/072,8062,8112,7592,770-1.28%1,300176億6572万+4.29%
12/062,8562,8562,8062,806-0.04%300178億9531万+5.89%
12/052,8712,8712,8072,807-2.23%1,100179億169万+6.16%
12/042,9072,9072,8362,871+2.28%3,000183億985万+8.83%
12/012,7802,8072,7682,807+2.63%3,300179億169万+6.93%
11/302,7102,7352,7102,735+1.3%2,000174億4251万+4.59%
11/292,6942,7002,6902,700+0.75%1,300172億1929万+3.69%
11/282,6702,6862,6682,680+0.37%1,000170億9174万+3.24%
11/272,6802,6952,6702,670-0.07%2,900170億2797万+3.13%
11/242,6322,6752,6322,672+2.1%4,800170億4072万+3.45%
11/222,6122,6202,6122,617+0.5%1,600166億8996万+1.55%
11/212,6002,6082,6002,604+0.15%400166億705万+1.24%
11/202,6002,6052,6002,600+0.78%800165億8154万+1.25%
11/172,6102,6102,5772,580+0.19%1,800164億5399万+0.58%
11/162,5752,5752,5752,5750%200164億2210万+0.43%
11/152,5922,5922,5752,575+0.12%1,000164億2210万+0.55%
11/142,5812,5812,5722,572-0.35%400164億297万+0.51%
11/132,5802,5992,5802,581-0.35%900164億6037万+0.94%
11/102,5902,5902,5902,590-0.19%200165億1777万+1.41%
11/092,5542,5952,5502,595+1.72%1,300165億4965万+1.61%
11/082,6152,6152,5512,551-1.88%600162億6904万-0.08%
11/072,6152,6152,6002,600-0.57%900165億8154万+1.8%
11/062,6252,6252,6152,615+0.11%500166億7720万+2.35%
11/022,6252,6252,6122,612-0.27%400166億5807万+2.23%
11/012,6452,6452,6192,619-0.3%700167億271万+2.46%
10/312,6132,6272,6002,627-0.79%1,300167億5373万+2.78%
10/302,6582,6582,6152,648-0.08%600168億8766万+3.68%
10/272,5982,6852,5982,650+4%7,000169億42万+3.92%
10/2616:00 2024年3月期第2四半期決算短信[日本基準](連結)
10/262,5472,5482,5312,548+0.04%900162億4991万+0.04%
10/252,4982,5482,4982,547+3.12%2,500162億4353万-0.08%
10/242,5152,5152,4612,470-1.59%2,700157億5246万-3.1%
10/232,5092,5102,5082,510+0.32%900160億757万-1.68%
10/202,5262,5262,5022,502-0.56%400159億5655万-2.11%
10/192,5112,5162,5112,5160%400160億4583万-1.68%
10/182,5042,5162,5042,516+0.48%4,700160億4583万-1.76%
10/172,4952,5142,4952,504+0.36%900159億6930万-2.23%
10/162,5122,5132,4872,495-1.62%800159億1190万-2.65%
10/132,5362,5362,5362,536-0.08%100161億7338万-1.13%
10/122,5382,5382,5382,538+1.08%200161億8614万-1.09%
10/112,5462,5632,5112,511-0.71%1,600160億1394万-2.14%
10/102,4862,5292,4862,529+0.92%2,000161億2874万-1.48%
10/062,5122,5122,5062,506-0.24%300159億8206万-2.34%
10/042,5502,5572,5122,512-2.79%1,800160億2032万-2.1%
10/032,5852,5852,5842,584-0.04%400164億7950万+0.78%
10/022,5752,5852,5602,585+0.43%2,900164億8588万+1.02%
09/292,6052,6052,5622,574-1.72%900164億1573万+0.82%
09/282,6192,6202,5802,619-0.08%1,200167億271万+2.87%
09/272,6242,6302,5952,621-0.15%1,000167億1547万+3.23%
09/262,5922,6252,5912,625+0.23%2,000167億4098万+3.67%
09/252,6272,6272,6172,619+1.51%2,100167億271万+3.64%
09/222,5562,5852,5562,580+1.49%700164億5399万+2.3%
09/212,5872,5872,5422,542-1.89%1,300162億1165万+0.71%
09/202,5902,5912,5902,591+0.39%400165億2414万+2.37%
09/192,5612,5812,5612,581+0.78%2,200164億6037万+1.81%
09/152,5762,6002,5612,561-0.54%5,200163億3282万+1.03%
09/142,5782,5782,5512,575-0.23%2,400164億2210万+1.38%
09/132,5812,5812,5812,581+0.04%100164億6037万+1.53%
09/122,5532,5802,5352,580+1.26%1,200164億5399万+1.42%
09/112,5312,5482,5272,548+0.83%800162億4991万+0.04%
09/082,5552,5562,5272,527-1.1%1,400161億1598万-0.86%
09/072,5662,6302,5502,555+0.08%3,300162億9455万+0.2%
09/062,5902,6292,5502,553+0.12%2,200162億8180万0%
09/052,5232,5502,5232,550+0.83%400162億6267万-0.23%
09/042,5482,5742,5102,529-0.51%1,400161億2874万-1.13%
09/012,5102,5422,5042,542+1.07%1,300162億1165万-0.7%
08/312,5042,5342,5012,515+0.44%900160億3945万-1.83%
08/302,4512,5042,4512,504+1.54%1,100159億6930万-2.45%
08/292,4622,4772,4242,466+0.12%2,500157億2695万-3.86%
08/282,4722,4742,4632,463+1.44%1,200157億782万-3.94%
08/252,4062,4282,3942,428+0.87%4,900154億8461万-5.19%
08/242,4252,4342,3932,407-1.35%8,400153億5068万-5.94%
08/232,4472,4472,4252,440-0.25%3,200155億6114万-4.58%
08/222,5192,5192,4092,446-2.32%5,000155億9940万-4.19%
08/212,4972,5072,4902,504+0.97%2,700159億6930万-1.69%
08/182,6772,6782,4542,480-5.67%6,300158億1624万-2.36%
08/172,7352,7352,6252,629-3.7%15,200167億6649万+3.75%
08/162,7202,7302,6962,730+1.68%18,600174億1062万+8.25%
08/152,6802,7192,6402,685+3.91%22,200171億2363万+7.19%
08/142,6132,6282,5582,584-3.58%5,700164億7950万+3.78%
08/102,6322,6802,6322,680+1.82%2,500170億9174万+8.06%
08/092,6352,6382,6252,632+0.11%2,200167億8562万+6.73%
08/082,6452,6452,6262,629-0.45%3,600167億6649万+7.09%