IR情報

2022/08/31~2023/01/27

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
01/271,3191,3271,3171,325+0.45%15,000288億8374万+6.94%
01/261,3211,3221,3071,319-0.15%16,600287億5294万+6.89%
01/251,3071,3211,2931,321+0.84%22,100287億9654万+7.49%
01/241,3301,3381,3101,310-0.61%34,200285億5675万+7.03%
01/231,3001,3181,2891,318+2.41%33,300287億3114万+8.03%
01/201,2671,2921,2541,287+2.22%23,300280億5537万+5.84%
01/191,2331,2641,2331,259+0.32%21,700274億4500万+3.79%
01/181,2371,2551,2341,255+1.46%13,000273億5780万+3.63%
01/171,2231,2451,2231,237+0.9%24,000269億6542万+2.4%
01/161,2301,2341,2261,226-0.89%12,500267億2563万+1.66%
01/131,2251,2391,2231,237+1.14%15,300269億6542万+2.66%
01/121,2211,2251,2191,223+0.25%11,400266億6023万+1.66%
01/111,2081,2201,2081,220+1.84%8,800265億9484万+1.5%
01/101,2001,2161,1981,1980%12,500261億1526万-0.17%
01/061,1921,2011,1901,198+0.42%13,900261億1526万-0.17%
01/051,1961,2001,1911,193-0.17%13,500260億626万-0.58%
01/041,2111,2151,1941,195-1.73%18,300260億4986万-0.5%
2022
12/301,2221,2261,2131,216-0.33%20,800265億764万+1.16%
12/291,1981,2201,1931,220+1.92%37,100265億9484万+1.41%
12/281,2091,2161,1511,197-1.48%41,400260億9346万-0.5%
12/271,2201,2201,2121,215+0.58%5,300264億8584万+1%
12/261,2141,2161,2031,208-0.33%10,100263億3325万+0.58%
12/231,2061,2131,1991,212+0.5%23,600264億2044万+1%
12/221,1881,2101,1851,206+2.29%17,700262億8965万+0.75%
12/211,1891,1991,1771,179-0.84%27,600257億107万-1.34%
12/201,2061,2181,1751,189-1.41%57,300259億1907万-0.42%
12/191,1961,2141,1961,206+1.09%16,400262億8965万+1.17%
12/161,2021,2081,1911,193-1.65%19,900260億626万+0.17%
12/151,2121,2221,2101,213-0.57%11,900264億4224万+2.02%
12/1413:30 事業用地の取得及び工場の建設に関するお知らせ
12/141,2121,2201,2121,220+0.08%16,400265億9484万+2.78%
12/131,2231,2231,2111,219+1.67%20,400265億7304万+2.78%
12/121,1941,2051,1941,199+0.5%9,500261億3706万+1.27%
12/091,1831,1961,1831,193+0.85%11,000260億626万+1.02%
12/081,1921,1921,1761,183-0.76%15,400257億8827万+0.34%
12/071,1841,2011,1841,192+0.34%12,300259億8446万+1.27%
12/061,1811,1951,1811,188-0.17%11,200258億9727万+1.02%
12/051,1911,1941,1851,190+0.76%14,900259億4086万+1.45%
12/021,1971,1971,1721,181-2.15%22,400257億4467万+0.77%
12/011,2111,2111,1971,207+0.92%16,000263億1145万+2.99%
11/301,1991,2101,1961,196-0.5%10,500260億7166万+2.22%
11/291,2101,2101,1981,202-1.8%17,900262億245万+2.91%
11/281,2321,2321,2111,224-0.65%21,200266億8203万+4.88%
11/251,2321,2361,2241,232+0.82%14,100268億5642万+5.75%
11/241,2071,2291,2071,222+1.58%28,300266億3843万+5.07%
11/221,1831,2031,1831,203+2.04%21,100262億2425万+3.62%
11/211,1661,1841,1661,179+1.46%17,300257億107万+1.81%
11/181,1591,1701,1591,162+0.26%16,200253億3049万+0.43%
11/171,1501,1601,1501,159+0.87%5,600252億6509万+0.26%
11/161,1491,1561,1471,149+0.35%15,200250億4710万-0.61%
11/151,1421,1611,1411,145-0.43%21,000249億5991万-0.95%
11/141,1701,1701,1501,150-2.04%21,300250億6890万-0.69%
11/111,1801,1801,1651,174+1.73%17,500255億9208万+1.21%
11/101,1501,1711,1461,154-0.43%27,000251億5610万-0.43%
11/091,1931,1931,1581,159-2.36%27,400252億6509万-0.09%
11/0813:30 通期業績予想及び配当予想の修正に関するお知らせ
11/0813:30 2023年3月期第2四半期決算短信〔日本基準〕(連結)
11/081,1701,1931,1651,187+2.24%40,200258億7547万+2.42%
11/071,1511,1641,1511,161+1.75%16,900253億869万+0.35%
11/041,1301,1561,1301,141+1.6%58,900248億7271万-1.3%
11/021,1611,1741,1231,123-2.94%86,400244億8033万-2.94%
11/011,1601,1631,1481,157+0.26%16,500252億2150万0%
10/311,1471,1581,1381,154+2.67%21,600251億5610万-0.17%
10/281,1461,1621,1241,124-3.02%100,800245億213万-2.85%
10/271,1831,1831,1551,159-1.53%14,600252億6509万0%
10/261,1701,1841,1691,177+0.68%14,300256億5748万+1.55%
10/251,1451,1691,1451,169+2.54%16,100254億8308万+0.95%
10/241,1741,1741,1401,140-1.89%23,800248億5091万-1.47%
10/211,1681,1771,1621,162-1.27%8,400253億3049万+0.35%
10/201,1821,1821,1681,177-0.59%14,700256億5748万+1.55%
10/191,1691,1841,1631,184+1.46%10,500258億1007万+2.16%
10/181,1631,1691,1601,167+1.83%9,300254億3949万+0.78%
10/171,1431,1531,1411,146-0.87%10,200249億8171万-1.04%
10/141,1531,1731,1461,156+1.58%28,600251億9970万-0.17%
10/131,1411,1451,1341,138-0.61%16,600248億731万-1.73%
10/121,1451,1531,1401,145-0.78%21,600249億5991万-1.12%
10/111,1671,1861,1541,154-3.03%25,100251億5610万-0.26%
10/071,1821,1961,1821,190-0.58%13,900259億4086万+2.85%
10/061,1851,2051,1811,197+2.66%28,900260億9346万+3.55%
10/051,1771,1891,1621,166-0.93%27,000254億1769万+0.95%
10/041,1421,1771,1411,177+5.37%30,900256億5748万+1.99%
10/031,1281,1281,1091,117-1.33%18,200243億4953万-3.21%
09/301,1451,1451,1271,132-0.88%23,200246億7652万-1.99%
09/291,1581,1581,1321,142-2.23%39,100248億9451万-1.21%
09/2814:00 固定資産の譲渡及び特別利益の計上並びに通期業績予想の上方修正に関するお知らせ
09/281,1401,1681,1251,168+3%47,100254億6129万+1.04%
09/271,1331,1411,1311,134+0.27%15,600247億2012万-1.82%
09/261,1661,1661,1311,131-3.5%43,300246億5472万-2.16%
09/221,1701,1721,1641,172+0.17%23,400255億4848万+1.47%
09/211,1621,1771,1601,170+0.69%24,100255億488万+1.39%
09/201,1521,1721,1521,162+1.22%19,100253億3049万+0.78%
09/161,1631,1701,1481,148-1.2%13,200250億2530万-0.35%
09/151,1741,1771,1611,162+0.09%10,100253億3049万+0.87%
09/141,1641,1741,1611,161-1.19%20,900253億869万+0.96%
09/131,1701,1781,1661,175-0.25%20,300256億1388万+2.35%
09/121,1771,1781,1681,178+1.12%12,600256億7928万+2.79%
09/091,1671,1761,1631,165-0.85%26,200253億9589万+1.84%
09/081,1461,1751,1461,175+3.25%20,500256億1388万+2.98%
09/071,1441,1451,1331,138-0.52%14,400248億731万-0.09%
09/061,1461,1531,1361,144+0.18%16,400249億3811万+0.53%
09/051,1371,1481,1331,142+0.71%12,500248億9451万+0.35%
09/021,1521,1521,1311,134-0.7%15,200247億2012万-0.26%
09/011,1611,1631,1411,142-2.23%27,000248億9451万+0.44%
08/311,1661,1731,1601,168-0.51%16,400254億6129万+2.82%