IR情報

2022/08/19~2023/01/26

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
01/264,8054,8054,7204,750-0.63%2,10052億2500万+5.02%
01/254,9204,9204,7404,780+3.02%10,60052億5800万+5.87%
01/2415:15 特別利益(負ののれん発生益)の計上及び連結業績予想の修正に関するお知らせ
01/244,6504,6504,5904,640+1.42%1,60051億400万+2.97%
01/234,5154,5754,5154,575+1.33%1,60050億3250万+1.62%
01/204,5204,5204,5154,515-0.11%80049億6650万+0.31%
01/194,4904,5204,4904,520+1.46%1,10049億7200万+0.42%
01/184,4854,4854,4554,455-0.45%1,60049億50万-1.04%
01/174,4804,4804,4754,475-0.22%20049億2250万-0.73%
01/164,4854,4854,4854,4850%20049億3350万-0.66%
01/114,4654,4954,4654,485-0.44%70049億3350万-0.84%
01/104,5004,5054,5004,505+0.11%60049億5550万-0.55%
01/064,4304,5004,4304,500+1.01%40049億5000万-0.82%
01/054,4304,4554,4254,455+0.56%3,30049億50万-1.92%
01/044,4504,4504,4304,430-0.67%40048億7300万-2.55%
2022
12/304,4604,4604,4604,460+0.22%20049億600万-2%
12/294,4204,4504,4204,4500%1,50048億9500万-2.26%
12/284,4554,4554,4504,450-1.11%2,50048億9500万-2.28%
12/274,5104,5104,4754,500-0.22%1,70049億5000万-1.14%
12/264,5204,5404,5054,510-0.22%5,00049億6100万-0.81%
12/234,5004,5204,5004,520-0.22%1,30049億7200万-0.46%
12/224,5304,5404,5304,530+0.11%1,40049億8300万-0.13%
12/214,5254,5254,5254,5250%2,50049億7750万-0.11%
12/204,5404,5404,5254,525+0.11%1,10049億7750万+0.02%
12/194,5204,5204,5204,5200%30049億7200万0%
12/164,5404,5504,5204,520-0.55%1,10049億7200万+0.04%
12/154,5404,5454,5404,5450%40049億9950万+0.66%
12/144,5454,5504,5454,545-0.33%1,30049億9950万+0.75%
12/134,5504,5604,5504,560+0.22%40050億1600万+1.22%
12/124,5504,5504,5504,550+0.78%10050億500万+1.13%
12/084,5304,5604,5004,515-0.66%3,20049億6650万+0.44%
12/074,5804,5804,5454,545-0.98%1,60049億9950万+1.16%
12/064,6604,6604,5904,590-1.5%1,10050億4900万+2.23%
12/054,6604,6604,6604,660-0.21%50051億2600万+3.86%
12/024,6704,6704,6704,6700%30051億3700万+4.17%
12/014,6204,6704,5754,670-0.21%1,70051億3700万+4.29%
11/304,6554,6804,6554,680+1.3%90051億4800万+4.67%
11/294,5704,6404,5454,620+1.09%1,60050億8200万+3.45%
11/284,5204,5704,5204,570+0.33%1,40050億2700万+2.4%
11/254,5054,5554,4854,555+1.11%2,80050億1050万+2.08%
11/244,5004,5504,5004,505+0.56%2,20049億5550万+0.94%
11/224,3954,4804,3954,480+2.28%70049億2800万+0.27%
11/2115:15 剰余金の配当(中間配当)に関するお知らせ
11/214,3954,3954,3804,380-0.34%2,50048億1800万-2.08%
11/184,3704,3954,3704,395+0.92%1,00048億3450万-1.96%
11/174,3654,3654,3554,355-0.57%1,70047億9050万-3.03%
11/164,3704,3804,3704,380-0.23%20048億1800万-2.69%
11/154,3754,3954,3704,390+0.23%2,00048億2900万-2.66%
11/144,4154,4604,3804,380-1.13%80048億1800万-3.08%
11/1115:15 令和5年3月期第2四半期決算短信(日本基準)(連結)
11/114,4304,4304,4304,430-0.67%60048億7300万-2.21%
11/104,4604,4604,4604,460+0.11%60049億600万-1.81%
11/084,4404,4554,4404,455+0.34%30049億50万-2.22%
11/074,4204,4404,3504,440+0.91%2,60048億8400万-2.82%
11/044,4004,4004,3754,4000%1,40048億4000万-4.01%
11/024,4554,4554,3804,400-1.35%4,10048億4000万-4.29%
11/014,4654,4704,4354,4600%1,30049億600万-3.23%
10/314,4754,4754,4604,460-0.34%2,60049億600万-3.46%
10/284,5104,5104,4654,475-0.78%1,60049億2250万-3.37%
10/274,5054,5304,5054,510-0.88%80049億6100万-2.84%
10/264,5504,5504,5504,5500%40050億500万-2.15%
10/254,5504,5504,5504,550+1.11%70050億500万-2.3%
10/244,5004,5004,4504,500-0.99%1,30049億5000万-3.52%
10/214,5454,5504,5454,5450%1,30049億9950万-2.72%
10/204,5454,5454,5454,5450%1,00049億9950万-2.91%
10/194,5854,5854,5304,545-0.87%3,40049億9950万-3.05%
10/184,5854,5854,5254,585-0.76%1,70050億4350万-2.41%
10/174,6204,6204,6204,620+0.11%10050億8200万-1.76%
10/114,5954,6154,5804,615-0.22%50050億7650万-1.98%
10/074,6204,6254,6204,625+0.54%20050億8750万-1.87%
10/064,5954,6154,5954,600+0.11%70050億6000万-2.52%
10/054,6004,6154,5954,595-0.43%1,50050億5450万-2.77%
10/044,6154,6404,6054,615+0.11%1,00050億7650万-2.45%
10/034,6104,6404,6004,610-1.28%1,60050億7100万-2.68%
09/304,7104,7104,6104,670-0.95%2,90051億3700万-1.58%
09/294,7204,7204,7154,715-1.87%60051億8650万-0.72%
09/284,8004,8054,7504,805+0.1%1,40052億8550万+1.14%
09/274,8104,8104,8004,8000%70052億8000万+1.07%
09/264,7204,9604,6804,800+1.59%4,40052億8000万+1.14%
09/224,7254,7254,7254,725+0.21%40051億9750万-0.38%
09/214,7354,7354,6804,7150%1,10051億8650万-0.57%
09/2015:15 富田鉄工株式会社の子会社化に関するお知らせ
09/204,7554,7654,7154,715-0.74%1,00051億8650万-0.55%
09/164,7554,7554,7504,750+0.11%20052億2500万+0.17%
09/154,7454,7454,7454,745+0.74%10052億1950万+0.08%
09/144,7304,7304,7104,710-0.21%40051億8100万-0.63%
09/134,7204,7304,7054,7200%1,00051億9200万-0.42%
09/124,7204,7204,7204,720+0.21%20051億9200万-0.44%
09/094,7704,7704,7104,710-1.26%2,00051億8100万-0.67%
09/084,7704,7704,7704,770+1.27%40052億4700万+0.59%
09/074,7954,7954,7104,710-1.88%1,20051億8100万-0.67%
09/064,8004,8004,8004,800+1.59%50052億8000万+1.14%
09/054,7554,7804,7254,725-0.42%1,20051億9750万-0.38%
09/024,7454,8054,7454,745+0.42%1,00052億1950万+0.11%
09/014,8004,8854,7254,725-0.94%4,50051億9750万-0.25%
08/314,7954,8004,7704,770-0.31%60052億4700万+0.76%
08/304,7404,8004,7404,785+1.16%40052億6350万+1.14%
08/294,7554,7554,7304,730-0.63%1,10052億300万+0.06%
08/264,7654,7854,7604,760-1.04%2,00052億3600万+0.76%
08/254,8254,8404,7854,810+0.94%1,70052億9100万+1.95%
08/244,8304,8454,7604,765-0.21%6,00052億4150万+1.19%
08/234,7604,7754,7604,775+0.53%1,40052億5250万+1.55%
08/224,7454,7504,7454,750+0.53%1,90052億2500万+1.17%
08/194,7354,7354,7254,725+0.32%80051億9750万+0.77%