IR情報

2023/08/14～2024/01/10

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
01/102,4422,4802,4052,449+0.33%202,500777億7779万+5.11%
01/092,3852,4492,3852,441+2.69%223,400775億2371万+5.08%
01/052,4292,4402,3722,377-1.29%186,500754億9114万+2.59%
01/042,4162,4192,3692,408-0.99%159,800764億7567万+4.2%
2023
12/292,4372,4602,4102,432-0.73%178,200772億3788万+5.6%
12/282,3792,4502,3702,450+2.85%182,700778億955万+6.94%
12/272,3452,3892,3362,382+2.14%238,100756億4993万+4.52%
12/262,3202,3452,3162,332+0.6%136,600740億6198万+2.73%
12/2515:00 新株予約権の一部消滅及び特別利益の発生に関するお知らせ
12/252,3412,3492,3062,318-1.32%164,500736億1736万+2.43%
12/222,3272,3632,3212,349+0.95%181,700746億189万+4.17%
12/212,3212,3592,3102,327-1.86%170,500739億319万+3.65%
12/202,4172,4502,3652,371-1%227,500753億58万+6.04%
12/192,3462,3952,3402,395+1.83%233,600760億6280万+7.69%
12/182,3602,3752,2932,352-1.38%345,700746億9716万+6.38%
12/152,3642,4022,3602,385+2.23%289,200757億4521万+8.31%
12/142,3462,3782,2952,333-0.3%239,500740億9374万+6.34%
12/132,2722,3642,2662,340+3.13%318,000743億1606万+6.9%
12/122,3262,3552,2522,269-1%215,800720億6117万+4.13%
12/112,2582,3062,2172,292+3.1%317,600727億9162万+5.33%
12/082,2052,2492,2002,223-0.71%232,500706億25万+2.4%
12/072,2762,2842,2262,239-2.82%307,200711億840万+3.13%
12/062,2442,3062,2262,304+4.35%397,600731億7273万+5.21%
12/052,1812,3072,1812,208+3.37%742,500701億2387万+0.41%
12/042,1472,1602,0952,136-0.51%408,600678億3722万-3.39%
12/012,2332,2402,1462,147-5.29%491,300681億8657万-3.46%
11/302,3302,3732,2632,267-1.43%475,900719億9765万+1.3%
11/292,2612,3452,2612,300+3.7%454,100730億4570万+2.27%
11/282,2162,2552,1922,218+0.36%473,400704億4146万-1.73%
11/272,1512,2152,1342,210+3.9%562,700701億8739万-2.6%
11/279:00 UBS SuMi TRUSTウェルス・マネジメントへの顧客紹介の合意について
11/242,1102,1462,0952,127-0.89%304,200675億5139万-6.83%
11/222,1422,1782,1372,146-0.88%153,500681億5481万-6.78%
11/212,1432,2082,1222,165+0.6%205,000687億5823万-6.72%
11/202,1452,2132,1312,152+1.8%484,800683億4536万-7.92%
11/172,0822,1162,0692,114+0.43%278,500671億3852万-10.23%
11/162,1102,1932,0582,105+0.43%473,400668億5269万-11.52%
11/152,0772,0992,0382,096+1.5%558,700665億6686万-12.78%
11/142,0812,1162,0582,065-1.34%333,200655億8233万-14.99%
11/132,1352,1472,0412,093-1.13%617,600664億7158万-14.71%
11/102,1892,1932,0842,117-3.6%495,500672億3380万-14.6%
11/092,2082,2152,0842,196-0.36%501,200697億4276万-12.12%
11/082,0962,2302,0962,204+5.71%754,400699億9683万-12.33%
11/072,1892,1912,0612,085-5.01%816,800662億1751万-17.62%
11/062,1752,2022,1042,195+1.53%672,300697億1100万-14.09%
11/022,1922,3002,1112,162-2.61%1,355,100686億6295万-16.04%
11/012,2202,2202,2202,220-18.38%173,800705億498万-14.58%
10/3115:00 2023年9月期決算説明資料
10/3115:00 2023年9月期決算短信〔日本基準〕(連結)
10/312,5652,7522,5482,720+7.42%335,500863億8448万+3.9%
10/302,5152,5372,4812,532+0.68%189,000804億1378万-3.36%
10/272,4382,5152,4332,515+3.16%161,800798億7388万-4.26%
10/262,4492,4872,4172,438-2.44%168,900774億2844万-7.48%
10/252,5362,5662,4832,499-2%163,400793億6574万-5.63%
10/242,4902,5572,4402,550+2.41%182,300809億8545万-4.14%
10/232,4912,5112,4772,490-1.19%178,300790億7991万-6.81%
10/202,5402,5442,5112,520-1.49%96,400800億3268万-6.04%
10/192,5512,6072,5512,558-1.88%75,500812億3952万-4.98%
10/182,6282,6282,5822,607-0.61%80,200827億9571万-3.52%
10/172,6212,6522,6042,623+1.86%66,900833億385万-3.28%
10/162,5902,6132,5702,575-1.15%86,200817億7942万-5.37%
10/132,6992,7022,6042,605-3.87%101,300827億3219万-4.65%
10/122,6802,7102,6502,710+0.82%84,400860億6689万-1.2%
10/112,7452,7482,6822,688-2.43%78,800853億6819万-2.25%
10/102,7092,7832,6962,755+2.3%117,800874億9604万-0.04%
10/062,7452,7542,6842,693-0.74%114,200855億2698万-2.43%
10/052,6272,7322,6172,713+3.71%223,600861億6216万-1.88%
10/0418:00 地域共創プロジェクト始動のお知らせ
10/042,5502,6422,5422,616+1.51%215,200830億8154万-5.49%
10/032,6012,6092,5502,577-2.39%119,400818億4294万-7.07%
10/022,6902,7282,6312,640-1.49%119,500838億4376万-5.04%
09/292,7002,7192,6612,680-0.26%88,800851億1412万-3.67%
09/282,7202,7542,6872,687-2.82%111,500853億3643万-3.35%
09/272,6752,7652,6652,765+2.71%137,400878億1363万-0.5%
09/262,7752,7772,6622,692-3.1%210,200854億9522万-2.78%
09/252,7292,7802,6982,778+2.89%140,400882億2650万+0.51%
09/222,6562,7142,6462,700-0.22%106,200857億4930万-1.96%
09/212,7862,8142,7062,706-2.84%113,900859億3985万-1.56%
09/202,7942,8462,7662,785-0.32%190,400884億4881万+1.38%
09/192,8342,8722,7722,794-1.41%142,100887億3464万+1.82%
09/152,7732,8552,7722,834+2.98%222,800900億500万+3.39%
09/142,7512,7682,7152,752-0.86%182,600874億76万+0.62%
09/132,7902,8162,7732,776-0.86%100,500881億6298万+1.61%
09/122,8532,8852,7952,800-1.62%119,400889億2520万+2.68%
09/112,8682,8982,8112,846-0.14%172,600903億8611万+4.44%
09/082,8222,8552,8012,850-0.21%164,300905億1315万+4.74%
09/072,8812,8932,8362,856-1.31%114,300907億370万+5.31%
09/062,8682,9102,8472,894+0.98%195,700919億1054万+6.91%
09/052,8342,8852,8282,866+0.74%131,500910億2129万+6.07%
09/042,8682,8682,8202,845-0.14%161,600903億5435万+5.21%
09/012,8102,8492,7852,849+1.06%195,900904億8139万+4.82%
08/312,8272,8422,7842,819+1.37%239,300895億2862万+3.15%
08/302,7732,7832,7322,781+0.72%173,100883億2177万+1.24%
08/292,7412,7872,7342,761+1.06%203,600876億8659万-0.07%
08/282,6942,7682,6802,732+1.41%195,000867億6558万-1.66%
08/252,6302,7052,6182,694+2.05%220,300855億5874万-3.54%
08/242,6672,6732,6082,640-0.64%251,400838億4376万-6.05%
08/232,5182,6612,4982,657+5.31%329,700843億8366万-6.18%
08/222,5332,5472,4942,523-1.1%245,200801億2795万-11.54%
08/212,5322,5822,5282,551+0.28%208,500809億4067万-11.27%
08/182,5252,5832,5062,544-0.78%178,200807億1857万-12.22%
08/172,6692,6692,5632,564-3.65%293,200813億5315万-12.16%
08/162,7202,7582,6602,661-2.24%193,900844億3086万-9.52%
08/152,6962,7242,6492,722+0.85%159,500863億6633万-8.01%
08/142,7282,7592,6992,699+0.52%160,900856億3657万-9.22%