IR情報

2022/06/20～2022/11/14

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
2022
11/142,7162,7192,7162,716-0.04%64,900571億6691万-0.07%
11/112,7182,7242,7172,717+0.04%63,800571億8795万-0.04%
11/102,7162,7172,7162,7160%13,300571億6691万-0.07%
11/092,7172,7182,7162,7160%31,300571億6691万-0.07%
11/082,7212,7242,7162,716-0.15%76,800571億6691万-0.11%
11/072,7182,7242,7162,720+0.15%68,100572億5110万+0.04%
11/042,7182,7202,7142,716-0.15%120,800571億6691万-0.11%
11/022,7172,7202,7172,720+0.07%50,000572億5110万+0.04%
11/012,7182,7192,7162,718+0.04%43,000572億900万-0.04%
10/312,7182,7192,7162,717+0.04%83,500571億8795万-0.07%
10/282,7172,7192,7162,716-0.04%81,800571億6691万-0.07%
10/2713:00 臨時株主総会招集のための基準日設定に関するお知らせ
10/2713:00 2023年3月期第2四半期決算説明資料
10/2713:00 2023年3月期第2四半期決算短信〔日本基準〕(連結)
10/272,7182,7212,7172,717-0.07%51,700571億8795万0%
10/2615:00 Lifting Holdings BidCo株式会社による株式会社キトー(証券コード:6409)に対する公開買付けの結果に関するお知らせ
10/2615:00 Lifting Holdings BidCo株式会社による当社株式等に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ
10/262,7162,7192,7132,719+0.22%52,400572億3005万+0.07%
10/252,7132,7182,7132,7130%60,500571億376万-0.04%
10/242,7172,7172,7122,713-0.29%45,800571億376万-0.04%
10/212,7212,7222,7212,7210%59,600572億7215万+0.29%
10/202,7222,7232,7212,7210%233,200572億7215万+0.33%
10/192,7212,7232,7212,7210%192,400572億7215万+0.33%
10/182,7222,7232,7202,721-0.04%144,200572億7215万+0.37%
10/172,7202,7222,7192,722+0.11%150,900572億9320万+0.44%
10/142,7202,7222,7192,7190%163,000572億3005万+0.37%
10/132,7202,7212,7192,7190%114,700572億3005万+0.41%
10/122,7202,7212,7192,7190%121,700572億3005万+0.41%
10/112,7202,7212,7192,7190%130,000572億3005万+0.44%
10/072,7202,7212,7192,719-0.04%161,000572億3005万+0.48%
10/062,7222,7242,7202,720+0.04%122,500572億5110万+0.52%
10/052,7202,7232,7182,7190%324,700572億3005万+0.52%
10/042,7202,7202,7182,719-0.04%214,000572億3005万+0.55%
10/032,7192,7202,7182,720+0.07%125,500572億5110万+0.59%
09/302,7202,7212,7182,718-0.15%351,500572億900万+0.59%
09/292,7212,7222,7182,722+0.11%414,800572億9320万+0.78%
09/282,7192,7212,7182,719-0.04%304,400572億3005万+0.74%
09/272,7202,7392,7182,720+0.07%481,600572億5110万+0.85%
09/262,7182,7212,7172,718+0.78%872,100572億900万+0.82%
09/2215:00 Lifting Holdings BidCo株式会社による株式会社キトー(証券コード:6409)に対する公開買付けの開始に関するお知らせ
09/2215:00 当社及びCrosbyグループの経営統合に係るLifting Holdings BidCo株式会社による当社株式等に対する公開買付けの開始に関する意見表明のお知らせ
09/2215:00 業績予想の修正に関するお知らせ
09/222,6982,7072,6972,697-0.15%155,300567億6699万+0.11%
09/212,7002,7052,6942,701+0.04%132,200568億5118万+0.33%
09/202,6922,7032,6892,700+1.47%166,100568億3014万+0.37%
09/162,6982,7002,6612,661-1.22%863,300560億926万-0.97%
09/152,6962,7052,6942,694-0.04%135,900567億385万+0.26%
09/142,7002,7042,6932,695-0.3%136,400567億2489万+0.37%
09/132,7102,7112,6992,703-0.22%100,300568億9328万+0.75%
09/122,7072,7112,7012,709+0.18%93,000570億1957万+1.08%
09/092,6982,7072,6952,704+0.3%188,300569億1433万+0.97%
09/082,7002,7032,6932,696-0.07%220,300567億4594万+0.75%
09/072,6962,7002,6932,698+0.11%145,400567億8804万+0.9%
09/062,7032,7082,6942,695-0.44%162,400567億2489万+0.86%
09/052,6992,7092,6982,707+0.15%88,400569億7747万+1.39%
09/022,7052,7072,6962,703-0.07%105,700568億9328万+1.31%
09/012,7022,7092,6982,705+0.11%81,100569億3538万+1.46%
08/312,7032,7062,6952,702-0.18%55,800568億7223万+1.43%
08/302,7002,7182,6932,707+0.41%145,500569億7747万+1.69%
08/292,6892,7032,6882,696-0.15%84,800567億4594万+1.39%
08/262,6872,7032,6852,700+0.48%54,600568億3014万+1.62%
08/252,6862,7092,6842,687-0.19%86,600565億5651万+1.21%
08/242,6672,6922,6672,692+0.9%132,200566億6175万+1.47%
08/232,6662,6722,6652,668-0.07%126,400561億5659万+0.68%
08/222,6762,6802,6642,670-0.37%246,000561億9869万+0.83%
08/192,6732,6842,6732,680+0.45%200,100564億917万+1.28%
08/182,6512,6712,6512,668+0.6%59,400561億5659万+0.91%
08/172,6492,6622,6492,652+0.23%97,300558億1982万+0.38%
08/162,6432,6492,6422,646-0.04%110,000556億9353万+0.19%
08/152,6512,6532,6432,647-0.11%97,100557億1458万+0.27%
08/122,6402,6562,6402,650+0.15%179,800557億7773万+0.38%
08/102,6402,6552,6372,646+0.15%119,300556億9353万+0.27%
08/092,6412,6462,6342,642+0.04%108,900556億934万+0.11%
08/082,6442,6472,6342,641-0.19%168,900555億8829万+0.11%
08/0513:00 2023年3月期第1四半期決算説明資料
08/0513:00 2023年3月期第1四半期決算短信〔日本基準〕(連結)
08/052,6502,6522,6432,646-0.11%179,900556億9353万+0.34%
08/042,6482,6522,6422,649+0.08%167,500557億5668万+0.46%
08/032,6502,6502,6442,647+0.08%148,500557億1458万+0.34%
08/022,6462,6542,6402,645-0.11%108,400556億7248万+0.27%
08/012,6562,6592,6382,648-0.15%143,500557億3563万+0.46%
07/292,6592,6592,6502,652-0.3%197,500558億1982万+0.72%
07/282,6532,6602,6492,660+0.26%106,900559億8821万+1.14%
07/272,6482,6562,6442,653-0.11%108,100558億4087万+0.95%
07/262,6452,6562,6432,656+0.57%88,200559億401万+1.14%
07/252,6372,6492,6262,641-0.26%120,100555億8829万+0.69%
07/222,6352,6482,6322,648+0.53%112,500557億3563万+0.99%
07/212,6332,6402,6292,634+0.08%152,800554億4095万+0.5%
07/202,6362,6442,6242,632+0.27%123,800553億9886万+0.46%
07/192,6382,6382,6222,6250%121,700552億5152万+0.23%
07/152,6282,6322,6172,625-0.11%116,800552億5152万+0.23%
07/142,6202,6282,6182,628+0.23%82,200553億1466万+0.31%
07/132,6292,6312,6112,622+0.11%69,900551億8838万+0.04%
07/122,6342,6342,6192,619-0.38%50,800551億2523万-0.11%
07/112,6412,6482,6202,629+0.31%71,900553億3571万+0.23%
07/082,6342,6412,6212,621-0.49%98,200551億6733万-0.08%
07/072,6472,6572,6182,634-0.3%97,500554億4095万+0.34%
07/062,6232,6422,6172,642+0.23%90,800556億934万+0.65%
07/052,6252,6392,6182,636+0.42%64,400554億8305万+0.42%
07/042,6252,6282,6042,625+0.27%98,800552億5152万-0.04%
07/012,6442,6462,6002,618-1.1%217,700551億418万-0.34%
06/302,6702,6702,6342,647-0.53%182,300557億1458万+0.72%
06/292,6512,6622,6352,661+0.23%250,100560億926万+1.26%
06/282,5952,6722,5932,655+2.55%242,000558億8297万+1.07%
06/272,5942,5962,5762,589+0.35%165,800544億9378万-1.45%
06/2415:00 役員の人事異動に関するお知らせ
06/242,5852,5892,5772,580+0.12%243,400543億435万-1.9%
06/232,5922,6022,5762,577-0.66%210,100542億4121万-2.16%
06/222,6122,6162,5902,594-0.46%118,700545億9903万-1.67%
06/212,5952,6072,5942,606+0.42%136,300548億5160万-1.18%
06/202,6052,6082,5902,595-0.5%153,800546億2007万-0.8%