IR情報

2023/07/21～2023/12/14

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
2023
12/142,4512,4572,4152,417-1.63%118,5001100億4006万-0.94%
12/132,4572,4712,4442,457+0.82%84,6001118億6116万+0.82%
12/122,4622,4882,4372,437+0.58%156,1001109億5061万+0.08%
12/112,4132,4322,4002,423+1.55%96,7001103億1322万-0.49%
12/082,4172,4262,3772,386-1.65%161,4001086億2871万-1.97%
12/072,4522,4862,4162,426-1.82%167,5001104億4981万-0.33%
12/062,4012,4772,4002,471+2.49%182,8001124億9855万+1.65%
12/052,4112,4542,4082,411-1.19%191,7001097億6689万-0.08%
12/042,4382,4702,4372,440-0.73%205,3001110億8719万+1.71%
12/012,4772,4852,4192,458+0.45%615,1001119億669万+3.23%
11/302,4512,4842,4252,447-0.08%567,0001114億589万+3.55%
11/292,4742,4912,4482,449-1.73%144,4001114億9694万+4.35%
11/282,5222,5412,4792,492-0.64%169,7001134億5462万+7%
11/272,4882,5192,4762,508-0.36%166,1001141億8307万+8.48%
11/242,5002,5412,4882,517+1.41%229,0001145億9281万+9.86%
11/222,4582,4962,4512,482+1.43%123,8001129億9935万+9.24%
11/212,3862,4532,3862,447+2.17%153,7001114億589万+8.51%
11/202,4372,4672,3912,395-1.96%141,2001090億3845万+6.97%
11/172,4202,4672,4142,443+0.66%92,2001112億2378万+9.65%
11/162,4322,4602,3952,427+0.29%161,8001104億9533万+9.52%
11/152,4302,4422,4022,420+0.46%75,1001101億7664万+9.85%
11/142,3932,4222,3632,409+0.67%93,4001096億7584万+10.1%
11/132,4312,4462,3922,393-0.62%109,2001089億4740万+10.12%
11/102,4132,4352,3862,408-0.95%180,7001096億3031万+11.58%
11/092,3562,4432,3562,431+3.05%171,6001106億7744万+13.49%
11/082,4042,4322,3552,359-1.99%229,9001073億9946万+10.75%
11/072,4782,5052,4072,407-1.15%181,4001095億8478万+13.22%
11/062,4412,4862,4202,435+1.42%250,5001108億5955万+14.86%
11/022,4312,4342,3752,401+0.67%252,2001093億1162万+13.68%
11/012,4132,4352,3292,385+1.62%431,4001085億8318万+13.25%
10/312,3182,3872,2882,347+16.3%823,0001068億5313万+11.82%
10/3015:00 第2四半期業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ
10/3015:00 固定資産の譲渡及び特別利益の計上に関するお知らせ
10/3015:00 2024年3月期第2四半期決算補足資料
10/3015:00 2024年3月期第2四半期決算短信〔日本基準〕(連結)
10/302,0352,0601,9802,018-2.23%861,600918億7457万-3.72%
10/272,0252,0652,0252,064+3.72%213,100939億6884万-1.95%
10/261,9872,0071,9731,990-1.04%126,600905億9980万-5.73%
10/252,0572,0572,0112,011-0.79%136,700915億5588万-5.14%
10/242,0242,0391,9552,027+0.55%122,300922億8432万-4.88%
10/232,0562,0622,0142,016-1.75%113,500917億8352万-5.84%
10/201,9822,0621,9712,052+3.06%177,100934億2251万-4.51%
10/192,0012,0281,9861,991-2.07%95,400906億4533万-7.65%
10/182,0622,0662,0152,033-1.45%103,200925億5748万-6.05%
10/172,0632,0952,0512,063+0.59%69,600939億2331万-5.02%
10/162,1032,1112,0362,051-3.48%169,000933億7698万-5.83%
10/132,1182,1522,1152,125-0.7%100,600967億4602万-2.79%
10/122,1252,1402,0982,140+2.34%114,800974億2893万-2.37%
10/112,0632,1152,0612,091+1.75%118,300951億9808万-4.82%
10/102,0482,0722,0372,055+1.68%178,700935億5909万-6.72%
10/062,0402,0462,0132,021-0.1%132,500920億1115万-8.47%
10/052,0342,0341,9962,023+0.5%181,600921億221万-8.67%
10/042,1032,1032,0122,013-5.71%251,200916億4693万-9.37%
10/032,2472,2472,1352,135-5.32%177,000972億129万-4.17%
10/022,2522,3052,2502,255+0.36%145,4001026億6460万+1.08%
09/292,2592,2782,2352,247+0.04%140,7001023億38万+0.94%
09/282,2262,2652,2222,246-0.22%165,6001022億5485万+1.03%
09/272,2162,2552,1842,251+1.35%150,2001024億8249万+1.44%
09/262,2602,2602,2142,221-1.77%263,7001011億1666万+0.27%
09/252,2582,2722,2242,261+1.21%107,7001029億3776万+2.26%
09/222,1982,2422,1902,234+1.04%110,2001017億852万+1.22%
09/212,2382,2442,2112,211-1.16%112,2001006億6139万+0.23%
09/202,2662,2772,2342,237-1.5%143,9001018億4510万+1.45%
09/192,2812,2872,2532,271-0.39%133,3001033億9304万+3.04%
09/152,2592,2892,2592,280+2.24%259,2001038億279万+3.59%
09/142,2022,2372,2022,230+1.23%94,9001015億2641万+1.41%
09/132,2042,2172,1912,203-0.27%108,1001002億9717万+0.27%
09/122,2292,2372,1952,209-0.45%62,5001005億7033万+0.5%
09/112,2302,2442,2022,219-0.45%98,1001010億2561万+1%
09/082,2092,2372,2022,229-1.15%135,8001014億8088万+1.5%
09/072,2682,2752,2462,255-0.44%91,6001026億6460万+2.83%
09/062,2582,2702,2502,2650%91,2001031億1987万+3.47%
09/052,2392,2702,2222,265+1.57%145,6001031億1987万+3.71%
09/042,1942,2332,1942,230+1.92%132,4001015億2641万+2.39%
09/012,1542,1882,1542,188+0.09%126,600996億1425万+0.78%
08/3115:00 配当予想の修正に関するお知らせ
08/312,1862,2032,1762,1860%104,400995億2320万+1.02%
08/302,1792,1992,1692,186-0.27%105,800995億2320万+1.3%
08/292,2002,2162,1812,192-0.41%112,300997億9636万+1.86%
08/282,1432,2042,1432,201+3.09%90,1001002億611万+2.61%
08/252,1572,1572,1292,135-1.16%71,900972億129万-0.19%
08/242,1522,1732,1522,160+0.05%111,200983億3948万+1.22%
08/232,1172,1592,1172,159+0.47%106,300982億9395万+1.36%
08/222,1322,1522,1292,149+0.94%88,500978億3868万+1.22%
08/212,1522,1542,1292,129-1.11%170,200969億2813万+0.66%
08/182,1622,1772,1402,153-1.96%119,900980億2079万+2.09%
08/172,1972,2052,1692,196-0.45%114,100999億7847万+4.42%
08/162,1962,2242,1842,206+0.32%92,9001004億3375万+5.25%
08/152,1902,2202,1712,199+0.41%112,0001001億1506万+5.22%
08/142,2382,2452,1882,190-2.62%66,400997億531万+5.14%
08/102,1792,2492,1672,249+3.21%121,5001023億9143万+8.28%
08/092,2072,2072,1702,179-1.71%109,000992億450万+5.32%
08/082,2052,2452,2022,217+0.91%119,2001009億3455万+7.46%
08/072,1802,2022,1602,197+0.37%95,7001000億2400万+6.81%
08/042,1552,1942,1342,189+2.05%141,200996億5978万+6.83%
08/032,1482,1632,1312,145-0.33%164,500976億5657万+5.04%
08/022,1312,1872,1252,152+0.28%113,100979億7526万+5.65%
08/012,1172,1492,1072,146+1.37%144,600977億210万+5.71%
07/312,0602,1212,0232,117+3.62%309,600963億8180万+4.59%
07/2815:00 連結子会社である明電商事株式会社の吸収合併(簡易合併・略式合併)に関するお知らせ
07/2815:00 2024年3月期第1四半期決算補足資料
07/2815:00 2024年3月期第1四半期決算短信〔日本基準〕(連結)
07/282,0092,0452,0082,043+0.39%139,400930億1276万+1.19%
07/272,0032,0351,9922,035+0.79%71,800926億4854万+0.79%
07/262,0372,0372,0132,019-0.88%78,800919億2010万0%
07/252,0242,0402,0132,037+0.1%76,800927億3959万+0.89%
07/242,0482,0502,0272,035+0.05%51,800926億4854万+0.89%
07/212,0422,0452,0212,034+0.79%115,400926億301万+0.99%