IR情報

2022/10/24~2023/03/20

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
03/202,3472,3592,3282,329-1.52%23,600941億7996万-3.32%
03/172,3812,3822,3552,365+0.77%24,600956億3572万-1.99%
03/162,3402,3582,3292,347-1.14%25,900949億784万-2.9%
03/152,3562,3802,3462,374+0.85%28,300959億9966万-2.02%
03/142,3852,3902,3502,354-2.4%36,300951億9091万-3.01%
03/132,4252,4312,3902,412-1.15%26,300975億3631万-0.9%
03/102,4412,4602,4262,440-1.33%45,000986億6857万+0.12%
03/092,4862,4952,4712,4730%31,4001000億302万+1.39%
03/082,4422,4792,4402,473+1.27%44,4001000億302万+1.27%
03/072,4172,4492,4172,442+0.29%42,400987億4944万-0.12%
03/062,4252,4372,4192,435+1.04%26,300984億6638万-0.61%
03/032,3892,4242,3752,410+1.56%56,700974億5543万-1.83%
03/022,3462,3922,3412,373+1.24%83,900959億5923万-3.58%
03/0111:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ
03/012,3702,3702,3432,344-1.1%34,700947億8653万-5.06%
02/282,3702,3792,3542,370+0.34%45,100958億3791万-4.4%
02/272,3782,3802,3582,362-0.88%53,700955億1441万-5.03%
02/242,3802,3932,3522,383-0.33%168,000963億6361万-4.45%
02/222,4052,4172,3882,391-1.36%69,300966億8711万-4.32%
02/212,4542,4662,4232,424-1.22%35,200980億2156万-3.16%
02/202,4422,4692,4422,4540%31,400992億3470万-2%
02/172,4542,4752,4522,454-0.61%36,400992億3470万-2%
02/162,4652,4842,4552,469+0.2%25,600998億4127万-1.32%
02/152,4372,4782,4372,464+1.11%31,500996億3908万-1.52%
02/142,4432,4602,4282,437-0.12%24,600985億4725万-2.71%
02/132,4372,4432,4152,440-0.04%29,800986億6857万-2.71%
02/102,4552,4572,4402,441-0.89%34,000987億901万-2.9%
02/092,4722,4822,4622,463-0.73%17,100995億9864万-2.26%
02/082,4942,5062,4812,481-0.56%16,4001003億2652万-1.74%
02/072,5132,5342,4942,495-0.87%17,3001008億9266万-1.38%
02/062,4892,5282,4882,517+1.12%15,1001017億8229万-0.63%
02/032,5112,5152,4782,489-0.48%24,4001006億5003万-1.85%
02/022,5262,5362,5002,501-1.07%21,9001011億3528万-1.54%
02/0111:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ
02/012,5692,5752,5202,528-1.6%20,2001022億2711万-0.55%
01/312,5622,5892,5622,569+0.27%24,0001038億8506万+1.06%
01/302,5502,5652,5472,562+0.63%17,3001036億200万+0.87%
01/272,5602,5742,5422,546-1.01%13,1001029億5499万+0.39%
01/262,5782,5812,5652,572-0.23%9,7001040億638万+1.54%
01/252,5692,5902,5492,578+0.16%16,4001042億4900万+1.9%
01/242,5752,5882,5612,574-0.16%22,9001040億8725万+1.86%
01/232,5352,5812,5352,578+1.82%26,2001042億4900万+2.14%
01/202,5092,5442,5062,532+0.96%15,9001023億8886万+0.48%
01/192,4842,5182,4842,508+0.68%16,8001014億1835万-0.36%
01/182,4592,4992,4392,491+1.3%24,0001007億3090万-0.88%
01/172,4382,4632,4222,459+0.49%23,000994億3689万-2.07%
01/162,4462,4512,4072,447+1.62%24,500989億5163万-2.51%
01/132,4702,4752,4042,408-2.79%43,900973億7455万-4.06%
01/1215:00 2023年2月期第3四半期決算短信[日本基準](連結)
01/122,5002,5182,4582,477-1.82%33,3001001億6477万-1.31%
01/112,5372,5572,5172,523+0.2%14,6001020億2492万+0.6%
01/102,5982,6102,5172,518-2.89%19,8001018億2273万+0.6%
01/062,5812,6062,5772,593+0.46%23,1001048億5557万+3.72%
01/052,5702,5932,5632,581-0.73%20,0001043億7032万+3.45%
01/0411:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ
01/042,5982,6092,5512,600+0.19%22,0001051億3864万+4.38%
2022
12/302,5992,6182,5762,595+0.46%30,9001049億3645万+4.38%
12/292,5802,5932,5372,583-0.04%35,0001044億5119万+4.11%
12/282,5802,5962,5552,584+0.08%39,5001044億9163万+4.36%
12/272,5592,6062,5542,582+0.9%53,5001044億1076万+4.53%
12/262,5352,5592,5302,559+1.07%21,8001034億8068万+3.86%
12/232,5072,5402,5002,532+0.48%23,6001023億8886万+2.93%
12/222,4692,5242,4612,520+2.07%22,3001019億360万+2.65%
12/212,4602,4812,4352,469+0.49%23,800998億4127万+0.82%
12/202,4942,5292,4422,457-1.4%24,400993億5601万+0.49%
12/192,5102,5252,4902,492-1.15%18,9001007億7134万+2.01%
12/162,4822,5242,4752,521+1.24%35,2001019億4404万+3.36%
12/152,4892,5102,4752,490+0.61%31,1001006億9047万+2.34%
12/142,4702,4802,4602,475+0.69%17,4001000億8390万+1.89%
12/132,4402,4602,4372,458+1.57%30,600993億9645万+1.28%
12/122,4202,4332,4102,4200%27,700978億5981万-0.25%
12/092,4352,4602,4112,420-0.62%25,800978億5981万-0.29%
12/082,4412,4412,4202,435-0.69%11,800984億6638万+0.21%
12/072,4152,4572,4102,452+1.28%22,700991億5382万+0.86%
12/062,4102,4252,4022,421+0.21%13,700979億25万-0.53%
12/052,4102,4232,4012,416+0.37%13,400976億9806万-0.82%
12/022,4242,4302,3702,407-1.55%35,900973億3412万-1.31%
12/0111:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ
12/012,4612,4732,4302,445-0.81%21,500988億7076万+0.12%
11/302,4662,4902,4592,465-0.24%40,300996億7952万+0.9%
11/292,4592,4712,4312,471-0.52%18,900999億2214万+1.1%
11/282,4852,4912,4662,484+0.73%13,7001004億4784万+1.43%
11/252,4522,4722,4462,466+0.49%13,400997億1996万+0.53%
11/242,4642,4642,4442,454+0.37%14,100992億3470万-0.08%
11/222,4152,4502,4152,445+0.29%11,800988億7076万-0.61%
11/212,4432,4582,4182,438-0.45%12,800985億8769万-1.02%
11/182,4252,4492,4142,449+1.53%18,100990億3251万-0.61%
11/172,3572,4242,3572,412+2.33%20,000975億3631万-2.03%
11/162,3822,3842,3572,357-1.22%16,900953億1222万-4.3%
11/152,3932,3992,3722,386-0.13%20,400964億8492万-3.17%
11/142,4152,4152,3802,389-0.38%15,600966億623万-3.08%
11/112,3922,4032,3752,398+0.67%20,200969億7018万-2.76%
11/102,3602,3982,3602,382-0.29%22,000963億2317万-3.41%
11/092,4332,4332,3862,389-1.4%17,700966億623万-3.12%
11/082,4142,4442,4142,423+0.37%25,900979億8112万-1.7%
11/072,4572,4662,4092,414-1.75%28,300976億1718万-2.03%
11/042,4902,4992,4562,457-1.33%27,900993億5601万-0.32%
11/022,4762,5172,4762,490+0.57%19,7001006億9047万+1.14%
11/0111:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ
11/012,5152,5182,4682,476-1.55%15,9001001億2433万+0.81%
10/312,5082,5152,4842,515+1.7%20,2001017億141万+2.65%
10/282,4652,4992,4552,473-0.52%58,4001000億302万+1.19%
10/272,4772,5032,4732,486+0.16%16,4001005億2871万+1.97%
10/262,4992,4992,4712,4820%18,1001003億6696万+2.01%
10/252,4682,5072,4502,482+0.16%21,4001003億6696万+2.18%
10/242,6082,6082,4742,478-4.73%46,7001002億521万+2.14%