IR情報

2023/07/18～2023/12/11

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
12/112,7972,8002,7712,798+1.16%80,4001727億9041万+3.21%
12/082,7552,8232,7552,766-0.72%97,7001708億1425万+2.41%
12/072,7762,8252,7762,786-1.1%59,3001720億4935万+3.49%
12/062,7602,8272,7602,817+2.07%81,2001739億6376万+4.99%
12/052,7802,8152,7592,760-0.14%89,5001704億4372万+3.64%
12/042,7052,7692,6952,764+1.39%89,2001706億9074万+4.38%
12/012,7802,7922,7242,726-1.34%70,3001683億4405万+3.65%
11/302,7882,7882,7572,763-0.07%95,4001706億2899万+5.66%
11/292,8152,8702,7652,765-1.11%135,4001707億5250万+6.39%
11/282,7682,8002,7612,796+1.01%52,7001726億6690万+8.29%
11/272,7912,8202,7662,768+0.33%68,1001709億3776万+7.91%
11/242,7612,7772,7502,759+0.51%52,5001703億8197万+8.28%
11/222,7092,7682,7092,745+1.37%69,9001695億1740万+8.41%
11/212,7052,7272,6962,708+1.08%58,0001672億3246万+7.59%
11/202,7172,7332,6782,679-0.78%86,4001654億4157万+7.03%
11/172,6602,7002,6552,700+2.16%84,4001667億3842万+8.39%
11/162,6502,6772,6292,643-1.27%59,8001632億1839万+6.62%
11/152,6882,6882,6482,677+0.19%77,3001653億1806万+8.47%
11/142,6702,6882,6552,672+1.37%64,4001650億929万+8.75%
11/132,6722,6962,6322,636-1.35%75,6001627億8611万+7.86%
11/102,6732,6942,6582,6720%125,3001650億929万+9.87%
11/092,6552,6992,6472,672+1.21%167,2001650億929万+10.55%
11/082,5452,6482,5412,640+4.27%209,6001630億3313万+9.91%
11/072,5352,5802,5242,532-0.12%80,9001563億6359万+5.94%
11/062,5432,5702,5172,535-0.31%80,3001565億4885万+6.38%
11/022,6002,6102,5222,543-0.12%106,2001570億4289万+7.03%
11/012,6042,6202,5232,546-0.31%261,3001572億2816万+7.43%
10/312,3272,5672,3192,554+9.8%372,2001577億2220万+7.99%
10/3015:00 2024年3月期第2四半期決算短信〔日本基準〕(連結)
10/302,3502,3842,3202,326-2.31%522,2001436億4206万-1.36%
10/272,3192,3832,3172,381+2.9%149,5001470億3859万+0.89%
10/2616:00 業績予想の修正に関するお知らせ
10/262,3222,3432,3012,314-1.07%126,8001429億100万-1.99%
10/252,3692,3692,3352,339-1.02%68,0001444億4488万-1.1%
10/242,3582,3702,3082,363+0.68%111,1001459億2700万-0.21%
10/232,3542,3762,3402,347-0.93%91,4001449億3892万-1.01%
10/202,3522,3822,3502,369+0.89%53,8001462億9753万-0.21%
10/192,3302,3562,3112,348-0.51%67,2001450億67万-1.14%
10/182,3872,3952,3352,360-0.42%65,1001457億4173万-0.76%
10/172,3652,3872,3582,370+0.51%99,3001463億5928万-0.38%
10/162,3672,3742,3472,358-0.76%98,9001456億1822万-0.88%
10/132,3792,3962,3642,376-0.63%82,8001467億2981万-0.17%
10/122,3862,3962,3662,391+0.42%76,0001476億5614万+0.42%
10/112,3892,3922,3532,381-0.63%125,0001470億3859万-0.04%
10/102,3472,4072,3442,396+1.7%131,2001479億6491万+0.59%
10/062,3352,3642,3352,356+1.07%95,2001454億9471万-1.05%
10/052,3052,3392,3032,331+1.3%91,0001439億5084万-2.1%
10/042,2712,3232,2552,301+0.35%118,4001420億9819万-3.44%
10/032,3352,3382,2872,293-2.18%101,8001416億415万-3.9%
10/022,3852,3892,3402,344-0.47%82,8001447億5365万-1.88%
09/292,3532,3642,3342,355+0.08%126,0001454億3296万-1.46%
09/282,3592,3702,3352,353-2.32%96,0001453億945万-1.55%
09/272,3912,4132,3612,409+0.17%91,6001487億6773万+0.79%
09/262,4002,4172,3872,405+0.63%67,9001485億2071万+0.84%
09/252,3802,3952,3762,390+0.42%87,6001475億9438万+0.46%
09/222,3692,3902,3672,380-0.71%62,7001469億7683万+0.25%
09/2111:00 介護施設にDXで業務負荷軽減へ クラウド管理可能な見守り支援システム「眠りCONNECT」提供開始
09/212,3992,4292,3902,397-0.62%84,9001480億2667万+1.14%
09/202,4162,4332,4012,412-0.5%111,9001489億5299万+2.03%
09/192,4022,4242,4012,424+0.08%69,1001496億9405万+2.76%
09/152,4282,4322,4042,422+0.17%124,7001495億7054万+2.98%
09/142,4152,4272,3982,418+0.54%81,2001493億2352万+3.07%
09/132,4182,4182,3842,405-0.54%109,4001485億2071万+2.82%
09/122,3952,4272,3952,418+0.96%57,9001493億2352万+3.69%
09/112,3902,4152,3832,395+1.05%68,2001479億316万+3.01%
09/082,3892,3952,3652,370-0.8%88,2001463億5928万+2.33%
09/072,3982,4012,3862,389-0.38%60,9001475億3263万+3.46%
09/062,4002,4032,3932,398+0.08%41,0001480億8842万+4.08%
09/052,3892,3972,3762,396+0.25%64,0001479億6491万+4.13%
09/042,3802,3912,3652,390+0.55%64,8001475億9438万+4%
09/012,3502,3802,3432,377+0.59%58,3001467億9157万+3.62%
08/312,3622,3772,3572,363+0.04%65,5001459億2700万+3.1%
08/302,3962,3962,3612,362-1.34%75,7001458億6524万+3.19%
08/292,3792,3962,3712,394+0.97%72,7001478億4140万+4.68%
08/282,3852,3862,3652,371+0.51%88,8001464億2104万+3.81%
08/252,3332,3642,3302,359+0.21%90,6001456億7998万+3.46%
08/242,3412,3602,3342,354+0.56%115,1001453億7120万+3.34%
08/232,2812,3452,2812,341+1.78%164,3001445億6839万+2.86%
08/222,2782,3002,2702,300+1.72%127,4001420億3644万+1.14%
08/212,2572,2712,2492,261+0.18%128,5001396億2799万-0.57%
08/182,2632,2632,2402,257-0.44%80,2001393億8097万-0.79%
08/172,2802,2832,2522,267-0.04%72,6001399億9852万-0.4%
08/162,2572,2742,2552,2680%89,1001400億6028万-0.35%
08/152,2712,2772,2572,2680%59,1001400億6028万-0.4%
08/142,2632,2882,2512,268+0.62%102,5001400億6028万-0.44%
08/102,2442,2542,2282,254+0.4%80,7001391億9571万-1.05%
08/092,2362,2502,2232,245+0.4%90,5001386億3991万-1.58%
08/082,2392,2482,2252,236+0.27%85,0001380億8412万-2.19%
08/072,1802,2302,1802,230+2.29%92,9001377億1359万-2.75%
08/042,1922,1922,1732,180-1.04%122,0001346億2584万-5.22%
08/032,2512,2522,2012,203-2.82%181,5001360億4620万-4.59%
08/022,2872,2872,2602,267-1.78%126,7001399億9852万-2.2%
08/012,3162,3402,2962,308-0.82%114,1001425億3047万-0.6%
07/3115:00 2024年3月期第1四半期決算短信〔日本基準〕(連結)
07/312,3322,3372,3102,327+1.17%136,9001437億382万+0.04%
07/2815:00 取締役等に対する株式報酬としての自己株式処分の払込完了に関するお知らせ
07/282,2792,3052,2682,300-0.39%106,2001420億3644万-1.29%
07/272,3062,3092,2852,309+0.13%69,6001425億9223万-1.2%
07/262,3092,3152,2882,3060%78,4001424億697万-1.54%
07/252,3132,3132,2932,306-0.04%58,5001424億697万-1.75%
07/242,3102,3172,2942,307+0.87%50,7001424億6872万-1.87%
07/212,2902,3002,2842,287-0.48%48,1001412億3362万-2.97%
07/202,3062,3142,2922,298-0.69%47,6001419億1293万-2.79%
07/192,3112,3142,2942,314+1.05%57,5001429億100万-2.32%
07/182,2822,3102,2812,290+0.22%54,0001414億1889万-3.54%