IR情報

2022/11/25~2023/05/01

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
05/014,2604,2604,1554,155-2.46%60056億5080万-3.15%
04/284,2204,2904,2004,260-0.7%1,40057億9360万-0.63%
04/274,3554,4304,2904,290-4.77%4,20058億3440万+0.26%
04/264,5104,5104,4354,505+1.46%2,50061億2680万+5.48%
04/254,4304,4654,4254,440+0.34%1,70060億3840万+4.35%
04/244,4304,4404,4054,425+0.45%1,70060億1800万+4.36%
04/214,4054,4604,4004,405-1.01%70059億9080万+4.26%
04/204,4404,4504,4204,450+0.23%1,20060億5200万+5.65%
04/194,4204,4504,3804,440+0.45%1,40060億3840万+5.76%
04/184,3354,4204,3354,420+1.03%1,20060億1120万+5.54%
04/174,3104,3754,2704,375+2.94%1,90059億5000万+4.74%
04/144,2654,3054,2504,250-0.35%1,20057億8000万+1.94%
04/134,2554,2654,2354,265+0.24%1,50058億40万+2.38%
04/124,2454,2554,2404,255-0.35%1,20057億8680万+2.23%
04/114,2304,2704,2304,2700%50058億720万+2.67%
04/104,2554,2754,2404,2700%80058億720万+2.77%
04/074,2804,2804,2704,270+1.07%30058億720万+2.89%
04/064,2854,2854,2154,225-0.12%50057億4600万+1.93%
04/054,3054,3054,1954,230-1.63%2,20057億5280万+2.17%
04/044,2054,3004,2004,300+2.38%2,20058億4800万+3.99%
04/034,2154,2354,1954,200-0.12%1,90057億1200万+1.74%
03/314,2054,2054,1404,205+0.12%1,10057億1880万+2.01%
03/304,1204,2004,1204,200+2.07%2,50057億1200万+1.94%
03/294,0454,1204,0454,115+1.86%1,10055億9640万+0.02%
03/284,0404,0404,0404,040-0.62%20054億9440万-1.73%
03/274,0604,0654,0254,065+0.12%2,40055億2840万-1.12%
03/244,0604,0604,0604,060-0.98%10055億2160万-1.22%
03/234,0954,1004,0954,1000%30055億7600万-0.19%
03/224,0604,1804,0554,100+0.99%50055億7600万-0.1%
03/204,0654,0804,0454,060-0.12%1,60055億2160万-0.98%
03/174,0654,0654,0654,0650%20055億2840万-0.78%
03/164,0304,0654,0304,065-0.85%30055億2840万-0.68%
03/154,2004,2004,1004,100-2.26%70055億7600万+0.24%
03/144,1504,1954,0554,195+1.45%1,60057億520万+2.74%
03/1315:10 2023年4月期第3四半期決算短信〔日本基準〕(連結)
03/134,1754,1754,1354,135-0.96%40056億2360万+1.47%
03/104,1154,1754,1154,1750%20056億7800万+2.45%
03/094,1754,1754,1654,1750%40056億7800万+2.58%
03/084,1754,1754,1754,1750%30056億7800万+2.66%
03/074,1754,1754,1754,175-0.24%10056億7800万+2.76%
03/064,1704,1854,1704,185+1.09%1,20056億9160万+3.08%
03/034,1304,1404,1254,140+0.24%1,40056億3040万+2.1%
03/024,1504,1654,1304,130+0.36%80056億1680万+1.9%
03/014,1654,1704,1004,115+0.12%70055億9640万+1.66%
02/284,1104,1104,1104,1100%20055億8960万+1.66%
02/274,0754,1104,0754,110+1.36%40055億8960万+1.81%
02/244,1004,1004,0554,055-2.17%20055億1480万+0.52%
02/224,0504,1454,0504,145+2.35%1,20056億3720万+2.88%
02/214,0504,0504,0504,050+0.12%20055億800万+0.7%
02/204,1504,1504,0454,0450%1,10055億120万+0.72%
02/174,0454,0454,0454,0450%20055億120万+0.85%
02/154,0454,0454,0454,045+0.87%50055億120万+0.97%
02/144,0054,0104,0054,010+0.12%30054億5360万+0.12%
02/134,0054,0054,0054,005+0.5%40054億4680万+0.02%
02/103,9754,0003,9753,9850%60054億1960万-0.4%
02/093,9853,9853,9853,985+0.25%10054億1960万-0.3%
02/083,9753,9903,9753,9750%50054億600万-0.5%
02/063,9503,9753,9503,975+0.89%30054億600万-0.48%
02/033,9953,9953,9003,940-1.38%50053億5840万-1.38%
02/023,9554,0153,9503,995-3.03%7,40054億3320万-0.03%
02/014,0804,1204,0804,120+1.23%40056億320万+3.18%
01/314,1004,1154,0704,070-0.49%1,90055億3520万+2.16%
01/304,0854,0904,0854,090+0.12%20055億6240万+2.82%
01/274,0854,0854,0854,085+0.12%10055億5560万+2.87%
01/254,0804,0804,0804,0800%10055億4880万+2.87%
01/244,0754,0804,0754,080+0.12%60055億4880万+3%
01/204,0754,0754,0754,075+1.49%40055億4200万+3.11%
01/194,0004,0154,0004,015+0.88%30054億6040万+1.77%
01/183,9753,9803,9753,980+0.13%20054億1280万+0.94%
01/173,9703,9753,9703,975-1%20054億600万+0.89%
01/164,0204,0204,0154,015+1.65%40054億6040万+1.96%
01/133,9553,9553,9503,9500%1,20053億7200万+0.41%
01/123,9153,9503,9153,950+0.89%30053億7200万+0.43%
01/113,9153,9153,9153,9150%20053億2440万-0.51%
01/103,9253,9253,9153,915-0.13%50053億2440万-0.58%
01/063,9253,9253,9153,920-2.49%80053億3120万-0.56%
01/054,0204,0204,0154,020+0.75%40054億6720万+1.85%
01/043,9153,9903,9153,990+1.92%3,10054億2640万+1.12%
2022
12/303,8903,9153,8903,915+0.64%20053億2440万-0.79%
12/293,8803,8903,8803,890-1.02%1,00052億9040万-1.47%
12/284,0004,0003,9303,930-0.51%20053億4480万-0.56%
12/273,9503,9503,9503,950-1.74%20053億7200万-0.1%
12/264,0204,0204,0204,020+1.77%70054億6720万+1.64%
12/233,9503,9503,9503,950+0.89%10053億7200万-0.08%
12/223,9153,9153,9153,915+0.13%10053億2440万-1.01%
12/203,9803,9803,9103,9100%1,60053億1760万-1.19%
12/193,9153,9153,9103,9100%20053億1760万-1.31%
12/163,9453,9453,9103,910-1.64%60053億1760万-1.36%
12/153,9753,9753,9753,975+0.38%50054億600万+0.23%
12/143,8553,9603,8553,960+2.99%2,30053億8560万-0.18%
12/133,9053,9153,8453,845-1.54%1,60052億2920万-3.1%
12/1215:10 2023年4月期第2四半期累計期間の業績予想値と実績値との差異及び通期業績予想の修正に関するお知らせ
12/1215:10 2023年4月期第2四半期決算短信〔日本基準〕(連結)
12/123,9503,9503,9053,905-1.14%20053億1080万-1.76%
12/093,9203,9503,9203,950+0.77%30053億7200万-0.7%
12/083,9203,9203,9203,9200%10053億3120万-1.48%
12/073,9203,9203,9203,9200%20053億3120万-1.56%
12/063,9203,9203,9203,920-0.25%20053億3120万-1.63%
12/053,9303,9303,9303,930-1.63%60053億4480万-1.43%
12/023,9903,9953,9903,995+0.25%20054億3320万+0.15%
12/013,9853,9853,9853,985-0.87%30054億1960万-0.23%
11/284,0204,0204,0204,020-0.74%30054億6720万+0.65%
11/254,0504,0504,0504,050+1.63%10055億800万+1.43%