IR情報

2022/12/06~2023/05/01

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
05/01557563553560+0.36%54,100126億+6.26%
04/28555559547558+0.36%66,600125億5500万+6.29%
04/27558567555556+0.72%124,500125億1000万+6.51%
04/26560568551552-1.25%78,000124億2000万+6.36%
04/25560568548559-0.18%103,200125億7750万+8.33%
04/24565571556560+0.9%79,000126億+9.38%
04/21562570551555-2.97%141,200124億8750万+9.04%
04/20559577556572+2.14%178,200128億7000万+13.04%
04/19542567536560+3.13%279,800126億+11.55%
04/18547559537543-0.73%291,900122億1750万+9.04%
04/17545557534547-0.73%415,100123億750万+10.28%
04/14575575540551-2.48%739,100123億9750万+11.54%
04/13576587548565+3.48%1,860,000127億1250万+14.84%
04/12507563497546+13.04%1,173,900122億8500万+11.43%
04/11487498481483-0.41%67,600108億6750万-1.02%
04/10477485477485+3.19%67,500109億1250万-1.02%
04/07473477467470-1.26%61,300105億7500万-4.47%
04/06475482470476-0.21%27,700107億1000万-3.84%
04/05484488475477-3.05%58,700107億3250万-4.02%
04/04505505487492-2.57%102,600110億7000万-1.4%
04/03503508498505+1.61%57,300113億6250万+0.8%
03/31503506495497-1%56,000111億8250万-1.19%
03/3016:00 上場維持基準適合に向けた計画に基づく進捗状況について
03/30494507493502+0.4%115,000112億9500万-0.59%
03/29507519491500-1.77%126,100112億5000万-0.99%
03/28499510496509+2.83%139,400114億5250万+0.99%
03/27488504486495+1.02%69,000111億3750万-1.59%
03/24480493472490+0.41%73,700110億2500万-2.2%
03/23474489466488+2.95%73,600109億8000万-2.2%
03/22477482470474+1.94%54,700106億6500万-5.01%
03/20480481463465-4.32%96,300104億6250万-7%
03/17471488470486+4.74%164,100109億3500万-3.19%
03/16464471460464-3.33%100,500104億4000万-7.57%
03/15468482468480+4.12%80,600108億-4.57%
03/14474478457461-4.36%165,200103億7250万-8.35%
03/13488490476482-2.82%101,200108億4500万-4.17%
03/10501505493496-1.39%132,300111億6000万-1.39%
03/09513513496503-2.33%160,800113億1750万0%
03/08507521496515+0.59%135,800115億8750万+2.59%
03/07525528507512-2.29%193,200115億2000万+1.99%
03/06529538521524-1.13%128,100117億9000万+4.8%
03/03547549530530-3.11%101,500119億2500万+6.21%
03/02544552529547+1.48%130,200123億750万+10.06%
03/01523540523539+1.89%77,000121億2750万+9.11%
02/28535540527529-1.49%107,200119億250万+7.52%
02/27556559533537-3.42%205,300120億8250万+9.37%
02/24540559537556+3.73%277,600125億1000万+13.47%
02/22510552507536+5.72%485,800120億6000万+10.06%
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%