IR情報

2022/09/27~2023/02/21

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
02/21480510478507+6.29%158,400114億750万+4.54%
02/20475482469477-0.21%75,400107億3250万-1.45%
02/17452484449478+5.29%191,300107億5500万-1.24%
02/16450462445454+2.48%92,600102億1500万-6.2%
02/15472472441443-6.34%227,40099億6750万-8.66%
02/14454476438473-7.98%791,600106億4250万-2.87%
02/1316:00 2023年3月期第3四半期決算短信〔日本基準〕(連結)
02/13512528505514+1.18%456,400115億6500万+5.54%
02/10499532493508+5.83%773,900114億3000万+4.74%
02/09485485474480-0.62%45,300108億-0.62%
02/08479491475483+0.63%60,000108億6750万-0.21%
02/07471483471480+1.48%74,200108億-0.83%
02/06485486468473-3.07%151,600106億4250万-2.47%
02/03486488479488+0.41%36,100109億8000万+0.41%
02/02490493481486-0.82%68,200109億3500万-0.21%
02/01498498485490-1.21%92,300110億2500万+0.82%
01/31484498482496+2.48%114,200111億6000万+2.27%
01/30486505481484+0.62%181,300108億9000万0%
01/27475485474481+0.84%56,100108億2250万-0.21%
01/26494494471477-2.45%94,700107億3250万-0.42%
01/25486495484489-0.81%78,100110億250万+2.52%
01/24499501478493-0.4%134,200110億9250万+4.01%
01/23507507490495-2.56%139,800111億3750万+4.87%
01/20489515483508+4.53%120,000114億3000万+8.32%
01/194854964814860%63,700109億3500万+4.29%
01/18491491476486-0.61%71,100109億3500万+4.97%
01/17477489471489+2.73%133,200110億250万+6.3%
01/164754874744760%114,000107億1000万+4.16%
01/13473480470476+0.63%56,100107億1000万+4.85%
01/12482483468473-2.27%56,500106億4250万+4.65%
01/11475488468484+2.98%63,900108億9000万+7.8%
01/10475479467470-1.05%58,300105億7500万+5.38%
01/06466482466475+2.15%79,600106億8750万+7.22%
01/05489500465465-4.32%182,300104億6250万+5.44%
01/04501510486486-3.38%140,300109億3500万+10.71%
2022
12/30498514492503+1.62%172,500113億1750万+15.37%
12/29499513469495-1.79%422,800111億3750万+14.32%
12/28521529496504-0.2%192,000113億4000万+17.21%
12/27476505473505+6.09%240,100113億6250万+18.27%
12/26464480455476+2.59%192,300107億1000万+12.26%
12/23454480452464+2.2%351,300104億4000万+9.95%
12/22435472435454+5.09%467,800102億1500万+8.1%
12/21416435416432+4.35%78,00097億2000万+3.35%
12/20430455412414-1.9%276,40093億1500万-0.48%
12/1916:00 株式会社高尾の再生計画に基づく新株引受(子会社化)に関するお知らせ
12/19425433422422-0.94%42,40094億9500万+1.44%
12/16440440426426-2.52%57,60095億8500万+2.65%
12/15428437423437+2.58%43,00098億3250万+5.56%
12/14416426414426+2.4%28,10095億8500万+3.15%
12/13417421415416-0.24%30,90093億6000万+0.73%
12/12417419414417+0.48%15,00093億8250万+1.21%
12/09414419412415+0.97%34,30093億3750万+0.97%
12/08414417400411-0.72%57,50092億4750万0%
12/07412415407414-0.72%29,20093億1500万+0.73%
12/06401417398417+4.51%83,50093億8250万+1.71%
12/054004023983990%31,10089億7750万-2.44%
12/02411411397399-3.62%50,20089億7750万-2.44%
12/01418418407414-0.48%55,70093億1500万+0.98%
11/30418422416416+0.97%31,90093億6000万+1.46%
11/29418418411412-1.9%46,30092億7000万+0.24%
11/28426426412420+0.48%86,60094億5000万+1.94%
11/25432432418418-2.56%74,10094億500万+1.21%
11/244364414244290%48,40096億5250万+3.87%
11/22426440421429+3.37%218,80096億5250万+3.87%
11/21422422410415-1.66%21,00093億3750万+0.73%
11/18415423414422+1.93%38,20094億9500万+2.43%
11/17405414405414+1.97%30,60093億1500万+0.73%
11/16401406399406+1%55,80091億3500万-1.22%
11/15405408402402-1.23%29,90090億4500万-2.19%
11/1415:00 2023年3月期第2四半期決算短信〔日本基準〕(連結)
11/14406407400407+0.49%33,50091億5750万-0.97%
11/11409409398405+1%47,90091億1250万-1.46%
11/10414414401401-2.91%26,70090億2250万-2.43%
11/09407413401413+2.23%69,00092億9250万+0.24%
11/08404406398404+1.51%104,20090億9000万-1.7%
11/07404404397398-1%12,20089億5500万-3.16%
11/04407408402402-1.47%19,10090億4500万-2.19%
11/02403408401408+0.99%29,70091億8000万-0.73%
11/01402408401404+1.25%29,20090億9000万-1.46%
10/31398399390399+2.31%77,10089億7750万-2.44%
10/28404406390390-4.65%104,30087億7500万-4.65%
10/27418425409409-2.15%43,20092億250万0%
10/26426433417418-0.71%30,30094億500万+2.45%
10/25425425405421-2.09%47,40094億7250万+3.44%
10/24442453430430-2.71%74,80096億7500万+5.91%
10/21444459433442-1.34%178,80099億4500万+9.14%
10/20420458416448+6.67%184,100100億8000万+11.17%
10/19413420412420+1.69%22,00094億5000万+4.48%
10/18416416408413+1.23%12,50092億9250万+2.99%
10/17414414403408-2.39%29,10091億8000万+2%
10/14404420403418+3.98%31,40094億500万+4.5%
10/13410410401402-1.95%17,70090億4500万+0.75%
10/12405410405410+0.49%4,70092億2500万+2.76%
10/11406413406408+0.49%20,70091億8000万+2.51%
10/07401406397406-0.25%15,40091億3500万+2.01%
10/064034094024070%8,40091億5750万+2.26%
10/05408411397407-0.49%24,80091億5750万+2.52%
10/04399409399409+2.76%32,00092億250万+3.02%
10/03395401394398-0.5%16,60089億5500万+0.25%
09/30398403395400+0.25%37,10090億+0.76%
09/29391399390399+1.53%21,60089億7750万+0.5%
09/28385393378393+2.08%25,40088億4250万-1.01%
09/273853943853850%16,50086億6250万-3.27%