IR情報

2023/09/05～2024/02/01

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
2024
02/012,7192,7352,6762,689-2.4%42,100723億5717万+5.74%
01/312,7632,7822,7232,755-0.36%50,100741億3314万+8.85%
01/302,7702,7882,7512,7650%51,400744億222万+9.9%
01/292,6852,7672,6852,765+3.25%46,000744億222万+10.6%
01/262,7122,7152,6642,678-1%50,900720億6117万+7.77%
01/252,6312,7052,6312,705+3.01%58,100727億8771万+9.38%
01/242,6262,6612,6152,626+0.19%51,600706億6193万+6.75%
01/232,6122,6312,6112,621+0.34%39,000705億2739万+7.07%
01/222,5542,6122,5542,612+1.79%63,300702億8521万+7.22%
01/192,5812,5872,5502,5660%35,300690億4741万+5.73%
01/182,5572,6042,5572,566+0.39%35,300690億4741万+6.08%
01/172,5472,5902,5452,556+1.51%56,900687億7833万+6.06%
01/162,5532,5592,5142,518-1.02%34,200677億5580万+4.74%
01/152,5002,5522,5002,544+2.58%53,400684億5543万+5.91%
01/122,4892,5132,4692,480+0.32%41,000667億3328万+3.42%
01/112,4832,4962,4622,472+0.82%34,300665億1801万+3%
01/102,4522,4772,4392,452+0.82%38,000659億7984万+2%
01/092,4402,4632,4142,432-0.25%33,200654億4166万+1%
01/052,4502,4582,4342,438+0.29%21,900656億312万+1.12%
01/042,4002,4312,3732,431+1.46%24,500654億1476万+0.7%
2023
12/292,3982,4102,3852,396-0.08%21,500644億7296万-0.83%
12/282,3902,4052,3872,398+0.21%15,700645億2677万-0.83%
12/272,3802,3932,3732,393+1.18%25,000643億9223万-1.12%
12/262,3502,3692,3502,365+0.38%36,700636億3879万-2.31%
12/252,3882,3952,3562,356-0.93%16,000633億9661万-2.85%
12/222,3822,4012,3632,378+0.04%20,600639億8860万-2.1%
12/212,3692,4032,3692,377-0.34%29,600639億6169万-2.26%
12/202,3982,4052,3832,385-0.29%18,100641億7696万-2.09%
12/192,3602,3972,3572,392+1.36%26,200643億6532万-1.85%
12/182,3622,3642,3272,360-1.34%29,800635億425万-3.24%
12/152,3452,3922,3362,392+2.62%60,000643億6532万-2.29%
12/142,3302,3402,3172,331+0.39%38,000627億2390万-5.01%
12/132,3452,3492,3062,322-1.82%50,600624億8172万-5.69%
12/122,3702,3902,3622,365-0.59%40,600636億3879万-4.44%
12/112,3552,3842,3552,379+1.54%53,200640億1551万-4.23%
12/082,3962,4002,3362,343-2.86%66,400630億4680万-6.02%
12/072,4532,4532,4062,412-1.79%33,500649億349万-3.71%
12/062,4302,4612,4302,456+0.86%40,200660億8747万-2.27%
12/052,5012,5222,4332,435-4.25%59,900655億2239万-3.26%
12/042,5792,5862,5272,543-0.59%46,900684億2852万+0.83%
12/0116:00 2024年3月期第2四半期決算説明資料
12/012,5802,6092,5532,558+0.04%61,700688億3215万+1.43%
11/302,5352,5702,5102,557+1.63%72,100688億524万+1.47%
11/292,5252,5332,4982,516-0.16%47,800677億198万-0.12%
11/282,4692,5202,4692,520+2.23%41,900678億962万+0.08%
11/272,4542,4782,4482,465+0.45%47,900663億2965万-2.07%
11/242,4462,4652,4302,454+0.45%47,100660億3365万-2.5%
11/222,4322,4552,4312,443+0.45%32,800657億3766万-2.98%
11/212,4462,4522,3972,432-0.94%52,400654億4166万-3.38%
11/202,4702,4862,4282,455-0.41%50,600660億6056万-2.42%
11/172,4502,4662,4332,465+1.15%53,600663億2965万-1.99%
11/162,4642,4702,4282,437-1.97%58,900655億7621万-3.02%
11/152,4512,5102,4362,486+2.77%88,800668億9473万-1.04%
11/142,4192,4332,3882,419-0.12%61,500650億9185万-3.55%
11/132,4852,5202,3652,422-6.31%180,700651億7258万-3.27%
11/1016:10 連結子会社の株式譲渡に関するお知らせ
11/1016:05 （開示事項の経過）海外子会社設立完了に関するお知らせ
11/1016:00 2024年3月期第2四半期累計期間の連結業績予想値と実績値との差異及び通期連結業績予想の修正に関するお知らせ
11/1016:00 2024年3月期第2四半期決算短信〔日本基準〕(連結)
11/102,5332,5852,5012,585+1.73%47,800695億5868万+3.48%
11/092,5012,5412,4532,541+0.08%55,000683億7470万+2.29%
11/082,6632,6632,5352,539-4.01%52,100683億2088万+2.59%
11/072,5952,6522,5952,645+1.54%48,100711億7319万+7.13%
11/062,6252,6252,5772,605+0.42%44,900700億9685万+5.98%
11/022,6342,6392,5622,594-1.41%60,800698億85万+5.92%
11/0116:00 自己株式取得状況及び取得終了に関するお知らせ
11/012,6502,6662,6162,631+0.61%42,100707億9647万+7.74%
10/312,5702,6152,5562,615+2.27%80,700703億6593万+7.44%
10/302,5722,6122,5432,557-0.81%109,100688億524万+5.4%
10/272,5502,5802,5442,578+2.3%62,100693億7032万+6.57%
10/262,5452,5632,5132,520-0.24%49,000678億962万+4.56%
10/252,5402,5662,5192,526+0.08%65,800679億7107万+5.16%
10/242,4772,5322,4692,524+1.28%69,400679億1725万+5.39%
10/232,5052,5482,4902,492-0.52%90,400670億5618万+4.44%
10/202,4592,5072,4592,505+1.87%77,700674億599万+5.38%
10/192,4592,4872,4522,459-0.65%46,900661億6820万+3.84%
10/182,4302,4792,4302,475+2.15%72,800665億9873万+4.87%
10/172,4392,4622,4102,423+0.46%60,800651億9949万+3.06%
10/162,4152,4332,4002,412-0.17%49,200649億349万+2.9%
10/132,4352,4502,4002,416-0.54%51,300650億1113万+3.29%
10/122,4002,4322,3912,429+1.21%51,700653億6094万+4.03%
10/112,3982,4202,3752,400+0.42%57,200645億8059万+3.05%
10/102,3292,3982,3262,390+3.37%57,900643億1150万+2.8%
10/062,3002,3252,2932,312+1.81%42,200622億1263万-0.34%
10/052,2562,2762,2472,271+1.11%47,200611億938万-2.03%
10/042,2932,3002,2282,246-3.23%88,200604億3667万-3.02%
10/032,3832,3832,3182,321-2.68%67,300624億5481万+0.26%
10/0216:00 自己株式の取得状況に関するお知らせ
10/022,3892,4372,3772,385+0.63%66,600641億7696万+3.25%
09/292,3762,3962,3592,370-0.29%61,500637億7333万+3%
09/282,3802,4132,3712,377-1.16%80,200639億6169万+3.62%
09/272,4052,4082,3572,405-1.52%145,000647億1513万+5.25%
09/262,4322,4552,4212,442+1.45%89,000657億1075万+7.39%
09/252,3752,4172,3722,407+1.18%77,400647億6895万+6.41%
09/222,3602,3892,3452,379+1.06%69,900640億1551万+5.69%
09/212,3402,3772,3402,354+0.6%50,800633億4279万+4.95%
09/202,3452,3632,3332,340+0.26%56,600629億6607万+4.56%
09/192,3032,3382,3032,334+1.35%49,500628億462万+4.43%
09/152,2942,3162,2912,303+1.05%61,900619億7046万+3.18%
09/142,2742,2842,2622,279+0.49%24,500613億2465万+2.06%
09/132,2502,2742,2472,268+0.71%32,000610億2866万+1.52%
09/122,2632,2752,2492,252-0.22%25,100605億9812万+0.76%
09/112,2602,2702,2512,257+0.09%22,700607億3266万+0.85%
09/082,2802,2942,2532,255-1.66%46,700606億7885万+0.71%
09/072,3002,3122,2892,293-0.52%30,300617億137万+2.32%
09/062,2882,3102,2852,305+0.74%26,000620億2427万+2.76%
09/052,2932,3052,2752,288-0.48%28,400615億6683万+1.96%