IR情報

2023/07/24～2023/12/15

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
12/152,5552,7202,5422,716+7.35%278,900273億1644万+10.32%
12/142,5422,5832,5032,530-0.51%90,500254億4572万+3.99%
12/132,5992,6002,5382,543-1.59%104,800255億7647万+5.52%
12/122,6372,6622,5312,584+5.56%298,100259億8883万+8.25%
12/112,5012,5332,4302,448-2.35%82,300246億2100万+3.64%
12/082,5512,5742,5032,507-1.53%100,600252億1440万+7.14%
12/072,5792,6042,5352,546-1.89%91,600256億664万+9.98%
12/062,5992,6322,5742,595+1.05%80,000260億9947万+13.47%
12/052,6442,6802,5672,568-1.46%133,300258億2791万+13.73%
12/0415:00 自己株式の取得状況に関するお知らせ
12/042,5512,6192,5452,606+0.66%83,400262億1010万+16.86%
12/012,6302,6302,5872,589-2.56%121,500260億3912万+17.68%
11/302,6602,7072,6332,657+0.57%128,700267億2304万+22.22%
11/292,6222,6692,5852,642-0.26%164,500265億7217万+23.23%
11/282,6712,7132,6102,649-0.04%275,000266億4258万+25.25%
11/272,6632,7052,6252,650+1.42%340,700266億5264万+26.92%
11/242,4642,6432,4552,613+8.88%536,700262億8050万+26.72%
11/222,4192,4752,3822,4000%218,200241億3824万+17.7%
11/212,3182,4002,3052,400+8.21%318,700241億3824万+18.64%
11/2016:00 フォトマスク製造装置の受注残高が過去最高額を更新
11/202,2242,2882,2182,218-0.27%70,200223億775万+10.57%
11/172,2182,2482,1982,224-0.85%78,900223億6810万+11.37%
11/162,2522,2702,2132,243-0.84%106,400225億5919万+12.6%
11/152,2722,3042,2562,262+0.09%91,600227億5029万+14.07%
11/142,2102,2682,1922,260+4.29%216,300227億3017万+14.49%
11/132,1202,2202,1072,167+11.41%347,800217億9481万+10.34%
11/1015:00 自己株式取得に係わる事項の決定に関するお知らせ
11/1015:00 2024年3月期第2四半期決算短信[日本基準](連結)
11/101,9531,9701,9191,945-1.72%48,900195億6203万-0.66%
11/091,9451,9791,9431,979+1.07%41,800199億399万+1.07%
11/081,9881,9901,9401,958-0.96%84,000196億9278万-0.05%
11/071,9531,9791,9501,977+1.38%49,900198億8387万+0.66%
11/061,9301,9571,9161,950+2.58%78,400196億1232万-0.91%
11/021,8981,9011,8791,901+1.06%53,900191億1949万-3.65%
11/011,8871,9111,8761,881+1.62%54,800189億1834万-5.14%
10/311,8551,8551,8201,851-1.02%63,400186億1661万-7.17%
10/301,8371,8811,8331,8700%135,300188億771万-6.83%
10/271,8641,8831,8511,870+1.3%61,500188億771万-7.43%
10/261,8921,9021,8451,846-4.1%91,500185億6632万-9.15%
10/251,9431,9601,9251,925-0.31%56,600193億6088万-5.91%
10/241,9061,9411,8631,931+0.89%69,500194億2122万-6.17%
10/231,9551,9591,9051,914-2.55%73,500192億5024万-7.63%
10/201,9801,9901,9641,964-1.41%49,500197億5312万-5.85%
10/192,0102,0181,9901,992-2.78%47,200200億3473万-5.01%
10/181,9962,0491,9952,049+2.5%53,100206億802万-2.89%
10/171,9962,0171,9841,999+1.83%41,800201億514万-5.71%
10/161,9882,0001,9591,963-2.53%78,700197億4306万-7.97%
10/132,0512,0792,0072,014-3.03%84,200202億5600万-6.28%
10/122,0322,0772,0142,077+2.72%57,400208億8963万-4.06%
10/112,0462,0652,0202,022-0.74%99,200203億3646万-7.16%
10/102,0282,0722,0282,037+0.59%58,200204億8733万-7.07%
10/062,0112,0432,0072,025+1.05%70,600203億6664万-8.16%
10/051,9772,0201,9682,004+2.24%89,700201億5543万-9.73%
10/041,9561,9871,9501,960-2.29%96,100197億1289万-12.34%
10/032,0582,0581,9922,006-3%139,600201億7554万-10.96%
10/022,1002,1622,0672,068-0.48%133,100207億9911万-8.82%
09/292,0902,1102,0722,078-0.57%108,900208億9969万-8.82%
09/282,1142,1222,0752,090-2.52%108,700210億2038万-8.73%
09/272,1252,1442,1102,144+0.19%76,800215億6349万-6.78%
09/262,1962,1962,1382,140-2.55%90,800215億2326万-7.2%
09/252,1792,2052,1732,196+0.87%27,700220億8648万-4.81%
09/222,1502,1902,1502,177+0.32%49,100218億9539万-5.59%
09/212,1952,2002,1562,170-1.41%62,300218億2499万-5.86%
09/202,2222,2252,1972,201-1.39%61,600221億3677万-4.47%
09/192,2472,2472,2112,232-2.02%68,500224億4856万-3.17%
09/152,2952,3122,2752,278+0.62%102,900229億1121万-1.17%
09/142,2292,2722,2252,264+1.57%65,600227億7040万-1.91%
09/132,2722,2802,2202,229-4.01%132,800224億1839万-3.55%
09/122,3112,3332,3002,322+0.83%66,900233億5374万+0.26%
09/112,3402,3482,2952,303-1.24%49,800231億6265万-0.65%
09/082,3222,3552,3152,332-1.1%48,000234億5432万+0.43%
09/072,4012,4022,3582,358-2.44%35,900237億1582万+1.46%
09/062,4042,4232,3902,417+0.71%40,600243億921万+3.87%
09/052,3732,4002,3492,400+1.57%44,700241億3824万+3.05%
09/042,3502,3782,3482,363-0.46%63,600237億6610万+1.33%
09/012,3812,4052,3612,374-0.75%61,400238億7674万+1.67%
08/312,4002,4252,3912,392-0.83%53,200240億5777万+2.31%
08/302,4102,4402,4032,412+1.17%81,400242億5893万+3.08%
08/292,3792,4092,3772,384+0.38%48,400239億7731万+1.84%
08/282,3392,3942,3262,375+1.54%79,000238億8680万+1.37%
08/252,3222,3552,3052,339-0.76%54,100235億2472万-0.26%
08/242,3482,3732,3312,357+0.77%93,200237億576万+0.34%
08/232,2812,3392,2712,339+2.27%70,100235億2472万-0.64%
08/222,2042,2912,2002,287+4.72%96,400230億173万-2.97%
08/212,1422,1882,1402,184+1.39%35,000219億6579万-7.5%
08/182,1262,1582,1242,154+0.19%56,700216億6407万-9.04%
08/172,1072,1502,0792,150-0.05%108,700216億2384万-9.55%
08/162,2162,2172,1512,151-3.15%121,100216億3389万-9.89%
08/152,2222,2542,2092,221-0.54%90,000223億3792万-7.34%
08/142,3002,3042,2252,233-5.1%226,800224億5862万-7.15%
08/1015:00 2024年3月期第1四半期決算短信[日本基準](連結)
08/102,3372,3732,3062,3530%127,600236億6553万-2.53%
08/092,3552,3632,3362,3530%52,000236億6553万-2.73%
08/082,3742,3782,3462,353-1.05%87,200236億6553万-2.93%
08/072,3602,3862,3402,378-0.04%64,800239億1697万-2.1%
08/042,3902,3902,3572,379-0.63%75,900239億2703万-2.1%
08/032,4082,4202,3772,394-1.64%76,900240億7789万-1.56%
08/022,4662,4662,4312,434-1.3%45,600244億8019万+0.04%
08/012,4712,5002,4622,466-0.32%67,200248億204万+1.4%
07/312,4752,4762,4532,474+0.98%53,000248億8250万+1.81%
07/282,4162,4552,4082,450+0.62%69,500246億4112万+0.86%
07/272,4242,4372,4122,435-0.08%36,200244億9025万+0.25%
07/262,4302,4452,4202,437-0.04%35,300245億1037万+0.21%
07/252,4382,4402,4222,438+0.08%35,500245億2042万+0.08%
07/242,4332,4362,4182,436+0.54%37,800245億31万-0.12%