IR情報

2022/08/29~2023/01/25

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
01/2515:00 当社株式の上場廃止のお知らせ
01/252,7202,7242,7202,724+0.07%38,000573億3529万+0.18%
01/242,7202,7222,7202,722+0.04%18,200572億9320万+0.11%
01/232,7202,7212,7202,721+0.04%13,700572億7215万+0.07%
01/202,7202,7222,7202,720-0.11%4,100572億5110万+0.04%
01/192,7202,7242,7202,723+0.07%27,700573億1424万+0.15%
01/182,7192,7242,7192,721+0.07%8,800572億7215万+0.07%
01/172,7222,7222,7192,719-0.07%4,500572億3005万0%
01/162,7192,7222,7192,721+0.07%11,400572億7215万+0.11%
01/132,7182,7232,7182,719-0.04%11,100572億3005万+0.04%
01/122,7182,7202,7182,720+0.07%2,400572億5110万+0.07%
01/112,7202,7212,7182,718-0.07%50,300572億900万0%
01/102,7182,7202,7182,7200%11,000572億5110万+0.07%
01/062,7162,7202,7162,720+0.15%8,900572億5110万+0.07%
01/052,7152,7182,7152,716+0.04%4,800571億6691万-0.07%
01/042,7162,7182,7152,7150%44,900571億4586万-0.11%
2022
12/302,7172,7192,7152,715-0.07%156,100571億4586万-0.11%
12/292,7172,7192,7162,7170%69,600571億8795万-0.04%
12/282,7192,7202,7172,717-0.11%102,800571億8795万-0.04%
12/2715:00 株式併合、単元株式数の定めの廃止及び定款の一部変更に係る承認決議に関するお知らせ
12/272,7222,7222,7202,7200%700572億5110万+0.07%
12/262,7202,7222,7192,7200%2,300572億5110万+0.07%
12/232,7182,7202,7182,720+0.04%27,500572億5110万+0.07%
12/222,7212,7222,7192,7190%4,700572億3005万+0.04%
12/212,7182,7212,7182,7190%12,400572億3005万+0.04%
12/202,7182,7202,7182,719+0.04%38,700572億3005万+0.04%
12/192,7202,7202,7182,7180%44,600572億900万0%
12/162,7182,7212,7182,718-0.07%22,100572億900万0%
12/152,7182,7202,7182,720+0.04%32,900572億5110万+0.07%
12/142,7182,7202,7182,719+0.04%8,200572億3005万+0.07%
12/132,7192,7202,7182,7180%36,000572億900万+0.04%
12/122,7192,7192,7182,718-0.04%12,900572億900万+0.04%
12/092,7182,7192,7172,719+0.07%21,100572億3005万+0.07%
12/082,7182,7192,7172,7170%15,100571億8795万0%
12/072,7182,7202,7172,7170%33,900571億8795万0%
12/062,7172,7192,7172,717+0.04%29,300571億8795万0%
12/052,7172,7182,7162,7160%19,100571億6691万-0.04%
12/022,7172,7182,7162,7160%12,000571億6691万-0.04%
12/012,7192,7192,7162,7160%53,600571億6691万-0.07%
11/302,7162,7192,7162,716+0.04%70,900571億6691万-0.04%
11/292,7162,7182,7152,715-0.04%846,700571億4586万-0.07%
11/2815:00 株式併合並びに単元株式数の廃止及び定款の一部変更に関する臨時株主総会開催のお知らせ
11/282,7202,7212,7162,716-0.15%112,400571億6691万-0.07%
11/252,7222,7222,7202,720-0.04%9,400572億5110万+0.07%
11/242,7252,7252,7202,7210%26,900572億7215万+0.11%
11/222,7192,7242,7192,721+0.11%14,200572億7215万+0.11%
11/212,7182,7232,7182,7180%8,800572億900万0%
11/182,7222,7242,7182,718-0.07%15,100572億900万0%
11/172,7172,7202,7162,720+0.15%40,400572億5110万+0.07%
11/162,7182,7212,7162,716-0.04%41,700571億6691万-0.07%
11/152,7162,7182,7162,717+0.04%45,900571億8795万-0.04%
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%