IR情報

2022/12/22~2023/05/22

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
05/2216:00 (訂正・数値データ訂正)「2023年3月期決算短信〔日本基準〕(連結)」の一部訂正について
05/22519526514521-0.76%73,100117億2250万-5.96%
05/19533533518525-0.57%82,900118億1250万-5.41%
05/18528533517528+0.76%90,200118億8000万-4.52%
05/17525531516524+0.19%125,900117億9000万-5.07%
05/16519540516523+1.36%250,900117億6750万-4.91%
05/15541559516516-11.19%540,000116億1000万-5.84%
05/1216:00 特別利益の計上及び通期連結業績予想と実績との差異に関するお知らせ
05/1216:00 2023年3月期決算短信〔日本基準〕(連結)
05/12582589574581-0.68%186,600130億7250万+6.41%
05/11583594579585+0.69%122,800131億6250万+7.73%
05/10583588575581-1.36%89,800130億7250万+7.79%
05/09578592574589+2.08%104,900132億5250万+9.89%
05/08573598571577+1.94%236,900129億8250万+8.26%
05/02557566553566+1.07%66,900127億3500万+6.99%
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%
12/1916:00 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