IR情報

2024/10/29～2025/03/28

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
2025
03/282,9352,9682,9202,958-2.21%191,5001751億1360万+0.27%
03/272,9963,0252,9903,025+1.07%178,7001790億8000万+2.54%
03/262,9952,9962,9732,993+0.5%161,9001771億8560万+1.56%
03/252,9652,9962,9602,978+0.54%125,7001762億9760万+1.12%
03/242,9752,9752,9542,962-0.13%138,0001753億5040万+0.58%
03/212,9793,0002,9642,966-0.44%158,3001755億8720万+0.64%
03/192,9942,9952,9702,979+0.34%121,7001763億5680万+1.05%
03/182,9712,9932,9622,969+0.61%186,6001757億6480万+0.71%
03/172,9552,9662,9482,951+0.24%76,6001746億9920万+0.07%
03/142,9452,9552,9322,944-0.37%130,4001742億8480万-0.07%
03/132,9512,9712,9442,955-0.34%151,1001749億3600万+0.44%
03/122,9512,9802,9302,965-0.17%182,0001755億2800万+0.92%
03/112,9692,9722,9332,970-0.17%192,3001758億2400万+1.23%
03/102,9692,9912,9542,975+0.03%121,3001761億2000万+1.54%
03/072,9802,9852,9502,974-0.8%145,5001760億6080万+1.61%
03/062,9953,0102,9902,998+1.08%142,8001774億8160万+2.57%
03/0516:00 人事異動に関するお知らせ
03/052,9792,9882,9592,966+0.68%172,1001755億8720万+1.61%
03/042,9833,0202,8952,946+1.59%264,7001744億320万+1.03%
03/032,9012,9232,8972,900+0.59%110,4001716億8000万-0.41%
02/282,9182,9322,8832,883-1.06%212,2001706億7360万-0.89%
02/272,9002,9162,8882,914+1.08%96,6001725億880万+0.24%
02/262,9072,9192,8582,883-0.38%156,2001706億7360万-0.69%
02/252,9002,9302,8922,894+0.07%126,3001713億2480万-0.24%
02/212,9032,9232,8862,892-0.38%140,9001712億640万-0.21%
02/202,9412,9412,9002,903-1.69%150,1001718億5760万+0.31%
02/192,9302,9552,9302,953-0.03%111,0001748億1760万+2.11%
02/182,9252,9602,9252,954-0.07%87,7001748億7680万+2.29%
02/172,9642,9842,9502,956-0.61%110,1001749億9520万+2.43%
02/143,0103,0152,9692,974-1.52%136,2001760億6080万+3.16%
02/1314:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了)
02/133,0203,0302,9993,020+1.17%173,5001787億8400万+4.82%
02/122,9992,9992,9622,985+0.2%172,5001767億1200万+3.72%
02/102,9822,9962,9262,979-0.2%209,8001763億5680万+3.55%
02/0713:40 2025年3月期第3四半期決算補足説明資料
02/0713:40 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/0713:40 組織改編および役員執行体制に関するお知らせ
02/072,8633,0402,8592,985+4.01%393,4001767億1200万+3.72%
02/062,8622,8822,8572,870+0.35%107,7001699億400万-0.28%
02/052,8622,8652,8382,860+0.53%118,4001693億1200万-0.76%
02/042,8792,8902,8432,845-0.52%125,5001684億2400万-1.35%
02/032,8802,8812,8512,860-1.04%126,1001693億1200万-0.94%
01/312,9002,9002,8822,890-0.34%81,9001710億8800万+0.1%
01/302,8772,9012,8722,900+0.8%106,5001716億8000万+0.52%
01/292,8972,9032,8772,877-0.69%108,9001703億1840万-0.17%
01/282,8992,9202,8962,897+0.87%158,5001715億240万+0.63%
01/272,8552,8842,8552,872+0.91%82,3001700億2240万-0.1%
01/2414:00 サンゲツWEBサイトが日興IR「ホームページ充実度ランキング」で最優秀サイト、「Gomez IRサイトランキング」で銀賞を受賞
01/242,8432,8612,8302,846+0.53%92,3001684億8320万-0.91%
01/232,8102,8332,8052,831+0.21%128,5001675億9520万-1.36%
01/222,8232,8392,8202,825-0.18%81,7001672億4000万-1.57%
01/212,8302,8342,8152,830+0.28%60,9001675億3600万-1.32%
01/202,8222,8352,8172,822+0.18%75,3001670億6240万-1.57%
01/172,8042,8272,7912,817+0.36%118,3001667億6640万-1.74%
01/162,8642,8652,8052,807-1.4%139,2001661億7440万-2.09%
01/152,8642,8812,8472,847-0.35%120,4001685億4240万-0.7%
01/142,8822,8842,8482,857-1.24%160,0001691億3440万-0.35%
01/102,8712,8932,8612,893+0.17%105,0001712億6560万+0.8%
01/092,9122,9122,8772,888-0.86%213,9001709億6960万+0.63%
01/082,9522,9602,9132,913-1.42%155,6001724億4960万+1.5%
01/072,9902,9902,9482,955-0.51%141,1001749億3600万+3.03%
01/063,0053,0102,9592,970-0.8%237,1001758億2400万+3.74%
2024
12/302,9903,0002,9682,994+0.17%161,0001772億4480万+4.69%
12/272,9672,9892,9502,989+0.84%186,0001769億4880万+4.77%
12/262,9192,9662,9052,964+1.54%297,2001754億6880万+4.04%
12/252,8952,9192,8882,919+0.66%121,5001728億480万+2.53%
12/242,8782,9002,8652,900+1.12%111,4001716億8000万+1.86%
12/232,8522,8702,8422,868+0.6%131,6001697億8560万+0.74%
12/202,8132,8582,8132,851+1.03%173,5001687億7920万+0.11%
12/192,7822,8322,7822,822+1.22%146,1001670億6240万-0.95%
12/182,7922,7942,7682,788-0.25%111,6001650億4960万-2.21%
12/172,8002,8022,7822,795-0.32%135,6001654億6400万-2.03%
12/162,8002,8222,7952,804+0.14%106,2001659億9680万-1.79%
12/132,8002,8222,7912,800-0.81%150,3001657億6000万-1.93%
12/122,8102,8282,8062,823+1%111,8001671億2160万-1.09%
12/112,8202,8212,7952,795-0.21%137,9001654億6400万-2.07%
12/102,8282,8302,8002,801-0.32%152,0001658億1920万-1.86%
12/092,8022,8132,7912,810-0.21%198,3001663億5200万-1.61%
12/062,8382,8382,8152,816-0.32%145,7001667億720万-1.37%
12/052,8452,8452,8162,825-0.32%187,7001672億4000万-1.02%
12/042,9172,9222,8342,834-3.28%270,5001677億7280万-0.63%
12/032,9202,9662,9202,930+1.07%320,9001734億5600万+2.81%
12/022,8802,9022,8582,899+0.55%166,1001716億2080万+1.97%
11/292,8712,8922,8622,883+0.7%169,7001706億7360万+1.62%
11/282,8462,8632,8322,863+1.24%125,5001694億8960万+1.13%
11/272,8662,8752,8162,828-2.15%236,7001674億1760万+0.04%
11/262,8432,8902,8382,890+2.63%248,7001710億8800万+2.3%
11/252,8942,8962,8162,816-3.06%585,0001667億720万-0.25%
11/222,9002,9172,8652,905+0.1%605,9001719億7600万+2.9%
11/212,9252,9502,8452,902-0.72%544,2001717億9840万+2.91%
11/202,9072,9302,8912,923+0.34%213,0001730億4160万+3.76%
11/199:45 2025年3月期第2四半期(中間期)決算・経営戦略説明資料
11/192,9102,9482,9012,913+0.97%236,4001724億4960万+3.52%
11/182,8932,9172,8822,885+0.14%208,7001707億9200万+2.63%
11/152,9002,9022,8742,881+0.42%179,8001705億5520万+2.53%
11/142,8692,8982,8672,869+0.99%268,5001698億4480万+2.06%
11/132,8322,8652,8302,841+0.32%193,8001681億8720万+1.1%
11/122,8172,8382,8122,832+0.53%148,5001676億5440万+0.75%
11/112,7582,8172,7432,817+1.48%174,1001667億6640万+0.14%
11/0814:00 2025年3月期第2四半期(中間期)決算補足説明資料
11/0814:00 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/082,8072,8182,7352,776-1.1%329,8001643億3920万-1.32%
11/072,8092,8352,8022,807+0.04%167,9001661億7440万-0.25%
11/062,8502,8502,8022,806-1.82%185,8001661億1520万-0.32%
11/052,8102,8582,7762,858+3.21%186,4001691億9360万+1.49%
11/012,7792,7982,7562,769-1.14%115,6001639億2480万-1.6%
10/312,7982,8042,7732,801+1.12%145,9001658億1920万-0.6%
10/302,7802,7922,7702,770-0.25%426,6001639億8400万-1.77%
10/292,7782,7872,7602,777+0.29%135,6001643億9840万-1.63%