IR情報

2022/06/23~2022/11/17

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
2022
11/17371383366373+0.27%11,194,900611億7207万+38.15%
11/16346375346372+5.98%11,532,700610億807万+40.91%
11/15335354329351+3.54%10,821,600575億6407万+36.58%
11/14329346329339+1.8%8,699,400555億9606万+35.06%
11/11320334315333+6.39%8,010,100546億1206万+35.92%
11/103133213063130%7,672,700513億3206万+30.42%
11/09327328309313-4.57%8,678,700513億3206万+32.63%
11/08324333322328-0.61%7,225,800537億9206万+41.99%
11/07344348327330-3.23%14,003,500541億2006万+46.02%
11/04320345316341+6.56%21,261,000559億2406万+54.3%
11/02293327287320+8.11%41,192,000524億8006万+48.84%
11/01288296272296+37.04%35,108,500485億4405万+40.95%
10/3115:15 新中期経営計画策定について
10/3115:15 2023年3月期通期連結業績予想の修正に関するお知らせ
10/3115:15 固定資産の譲渡に関するお知らせ
10/3115:15 価値創造の拠点「Value Creation Square(仮称)」を創設
10/3115:15 2023年3月期第2四半期決算短信〔IFRS〕(連結)
10/3115:15 JVCケンウッド決算説明資料2023年3月期第2四半期
10/31212218211216+2.37%2,424,300354億2404万+4.85%
10/289:30 当社連結子会社の破産手続開始の決議に関するお知らせ
10/28208211206211+0.96%1,414,500346億404万+2.43%
10/27208210206209-0.48%1,036,600342億7604万+1.95%
10/26209210206210+0.48%1,275,100344億4004万+2.44%
10/25207211205209+1.95%1,377,700342億7604万+1.95%
10/24209209205205-0.97%1,410,000336億2004万+0.49%
10/21211212205207-3.27%1,925,600339億4804万+1.47%
10/20216217212214-1.83%1,470,100350億9604万+4.9%
10/19219221214218+0.46%1,759,600357億5204万+7.39%
10/18221222216217-0.46%1,479,500355億8804万+6.9%
10/17211219211218+1.87%1,978,600357億5204万+7.92%
10/14206217206214+5.42%4,435,100350億9604万+6.47%
10/13204204201203+1%783,900332億9204万+1%
10/122022042002010%729,600329億6404万+0.5%
10/11201205201201-1.95%1,587,400329億6404万0%
10/072042062032050%747,800336億2004万+2.5%
10/06205208204205+0.49%1,212,500336億2004万+2.5%
10/05207207202204+0.49%1,415,400334億5604万+1.49%
10/04203206202203+2.01%2,225,400332億9204万+1%
10/03196200194199+1.02%1,788,000326億3603万-1%
09/30199201195197-2.48%1,957,200323億803万-1.99%
09/29197202196202+3.06%2,131,400331億2804万0%
09/28198198193196-1.01%1,803,500321億4403万-2.49%
09/27195200195198+1.54%1,265,200324億7203万-1.98%
09/26198198193195-2.5%1,810,500319億8003万-3.47%
09/22199202198200-0.99%1,457,600328億4万-0.99%
09/212002031992020%1,415,900331億2804万-0.49%
09/20203209202202+0.5%1,821,300331億2804万-0.49%
09/16200205198201-0.5%1,639,800329億6404万-0.5%
09/15199204199202+1%1,475,000331億2804万-0.49%
09/14196201195200-0.5%1,376,000328億4万-0.99%
09/13205205201201-0.99%660,800329億6404万-0.5%
09/12205207203203+0.5%610,400332億9204万+0.5%
09/092002042002020%1,209,300331億2804万+0.5%
09/08198203197202+3.59%983,200331億2804万+0.5%
09/07196197193195-1.02%2,703,700319億8003万-2.5%
09/06201201197197-1.01%789,800323億803万-1.5%
09/05199201196199-1.49%1,131,300326億3603万-0.5%
09/02203204198202+1%1,317,900331億2804万+1.51%
09/01203204200200-2.44%1,949,000328億4万+1.01%
08/31206208205205-0.97%897,100336億2004万+4.06%
08/30205208205207+0.98%742,500339億4804万+5.61%
08/29203206202205-1.91%906,700336億2004万+5.13%
08/26209211207209+0.48%1,140,300342億7604万+7.73%
08/25207212207208+1.46%2,218,100341億1204万+8.33%
08/24202207202205+1.99%1,364,100336億2004万+7.33%
08/23201205201201-1.95%1,081,000329億6404万+5.79%
08/22201206199205+0.49%1,269,500336億2004万+8.47%
08/19204206202204+0.99%1,189,800334億5604万+9.09%
08/18202204200202-1.46%1,231,600331億2804万+8.6%
08/17204207203205+1.99%1,410,900336億2004万+10.81%
08/16202204199201+0.5%2,405,300329億6404万+9.24%
08/15207211200200-3.38%2,190,800328億4万+9.29%
08/12196208195207+6.7%4,166,000339億4804万+13.74%
08/10191196190194+0.52%1,991,500318億1603万+7.18%
08/091931941911930%1,078,300316億5203万+7.22%
08/08191195190193+1.05%1,301,300316億5203万+7.22%
08/05192193190191-2.05%1,036,800313億2403万+6.7%
08/04190196190195+3.17%1,814,000319億8003万+8.94%
08/03195195188189-3.08%2,256,600309億9603万+6.18%
08/02189198186195+3.17%4,961,700319億8003万+9.55%
08/01176191175189+10.53%8,467,400309億9603万+6.78%
07/2915:15 JVCケンウッド決算説明資料2023年3月期第1四半期
07/2915:15 2023年3月期第1四半期決算短信〔IFRS〕(連結)
07/29175175171171-2.84%2,257,300280億4403万-3.39%
07/28175176173176+0.57%1,347,000288億6403万-0.56%
07/27175175173175-1.13%1,085,500287億3万-1.13%
07/26176178176177+1.14%914,200290億2803万0%
07/25177177175175-1.69%1,122,600287億3万-1.13%
07/22179179178178-0.56%766,500291億9203万+0.56%
07/21176179175179+1.7%904,400293億5603万+1.13%
07/20175178174176+1.73%1,295,800288億6403万-0.56%
07/19172174170173+1.17%872,800283億7203万-2.26%
07/15173174170171-1.16%964,000280億4403万-3.39%
07/14173174173173-1.14%828,800283億7203万-2.81%
07/131751761741750%507,500287億3万-2.23%
07/12180180174175-2.78%1,365,900287億3万-2.78%
07/11181182179180+1.12%990,000295億2003万0%
07/08175181175178+1.14%2,351,800291億9203万-1.66%
07/071761781741760%1,547,300288億6403万-2.76%
07/06177178173176-1.68%2,110,400288億6403万-3.3%
07/05178180178179+1.13%742,300293億5603万-1.65%
07/04180181177177-1.12%974,500290億2803万-3.28%
07/01180182178179+1.13%1,185,100293億5603万-2.19%
06/30182182177177-3.28%1,555,200290億2803万-3.8%
06/29182183180183+1.67%1,365,200300億1203万-0.54%
06/28179182179180+1.12%1,120,200295億2003万-2.17%
06/271801801771780%810,200291億9203万-3.78%
06/2415:30 新経営体制発足に関するお知らせ
06/24176178175178+0.56%660,500291億9203万-3.78%
06/23174178173177+1.14%1,164,900290億2803万-4.84%