IR情報

2022/09/09~2023/02/07

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
02/07680686677679-0.44%15,900122億2200万+0.59%
02/06673682673682+1.04%10,900122億7600万+0.89%
02/03677677670675+0.45%10,600121億5000万0%
02/02681682671672-1.47%14,000120億9600万-0.59%
02/01682683677682+0.74%8,100122億7600万+0.89%
01/31671677670677+0.89%17,900121億8600万+0.15%
01/30676686671671-0.89%83,900120億7800万-0.74%
01/27674679671677+0.3%23,200121億8600万+0.15%
01/26673675667675+0.15%36,300121億5000万-0.15%
01/25677678671674-0.59%15,300121億3200万-0.44%
01/24671679670678+0.59%22,500122億400万0%
01/23678678668674+0.45%18,600121億3200万-0.88%
01/20668677666671+0.45%21,600120億7800万-1.47%
01/19671678668668-0.74%31,300120億2400万-2.05%
01/18665676662673+1.36%24,600121億1400万-1.61%
01/17661665658664+0.76%22,900119億5200万-3.07%
01/16649659645659+1.07%23,400118億6200万-4.08%
01/13667670644652-3.83%101,500117億3600万-5.23%
01/1215:00 2023年5月期第2四半期決算短信〔日本基準〕(連結)
01/12692692678678-1.88%77,200122億400万-1.74%
01/11682694682691+0.88%30,100124億3800万0%
01/10687687675685+0.88%19,300123億3000万-1.01%
01/06681685675679+0.59%20,400122億2200万-1.88%
01/05685687675675-1.17%24,200121億5000万-2.74%
01/04690690683683-0.87%20,300122億9400万-1.73%
2022
12/30695698685689-0.29%14,900124億200万-1.01%
12/29673693673691+2.67%38,500124億3800万-0.86%
12/28689689671673-2.04%30,200121億1400万-3.44%
12/27679688679687+1.18%14,100123億6600万-1.43%
12/26680686672679-0.15%30,100122億2200万-2.58%
12/23680684670680+0.29%22,800122億4000万-2.3%
12/22669679669678+1.65%23,200122億400万-2.59%
12/21669681663667-0.3%53,400120億600万-4.17%
12/20705710667669-4.7%86,100120億4200万-4.02%
12/19705710702702-1.13%18,100126億3600万+0.72%
12/16712718710710-1.25%21,800127億8000万+2.01%
12/15700721700719+2.42%32,300129億4200万+3.45%
12/147047077017020%20,800126億3600万+1.3%
12/13707709702702-0.28%10,500126億3600万+1.45%
12/127047077007040%21,100126億7200万+2.03%
12/09704709702704-0.56%14,900126億7200万+2.33%
12/08701710700708+1%25,700127億4400万+3.06%
12/076967046927010%24,400126億1800万+2.34%
12/06693703691701+0.29%18,500126億1800万+2.49%
12/05701702693699-0.29%18,200125億8200万+2.34%
12/02700709691701-0.57%35,600126億1800万+2.64%
12/01717717699705-1.12%50,400126億9000万+3.37%
11/30706714705713+0.85%36,100128億3400万+4.7%
11/29699716685707-1.53%86,300127億2600万+4.12%
11/28720730711718+0.28%185,200129億2400万+6.21%
11/25740743698716+5.14%529,800128億8800万+6.23%
11/2415:00 業績予想の修正に関するお知らせ
11/24679683676681+0.44%22,900122億5800万+1.34%
11/22674684674678+0.3%41,600122億400万+1.04%
11/21675679672676+0.75%18,200121億6800万+0.9%
11/18672674670671-0.45%10,100120億7800万+0.3%
11/17672676671674+0.3%27,700121億3200万+0.9%
11/16680680671672-1.61%15,600120億9600万+0.75%
11/15680684678683+0.59%25,600122億9400万+2.4%
11/14684684674679+0.15%36,600122億2200万+1.8%
11/11689689673678+0.3%27,800122億400万+1.95%
11/10675683675676-0.88%37,300121億6800万+1.81%
11/09677687673682+0.89%37,300122億7600万+3.02%
11/08673678666676+2.74%23,400121億6800万+2.42%
11/07651663651658+0.46%25,300118億4400万0%
11/04665668655655-1.5%33,800117億9000万-0.3%
11/02674674663665-0.6%20,100119億7000万+1.37%
11/01675676669669-0.59%27,900120億4200万+2.29%
10/31690690670673+0.15%29,300121億1400万+3.22%
10/2815:00 当社創業者保有株式の社員に対する贈与に関するお知らせ
10/28681682672672-2.75%61,900120億9600万+3.38%
10/27687692680691+1.62%28,500124億3800万+6.64%
10/26678689678680+0.29%30,400122億4000万+5.26%
10/25669680665678+1.65%29,700122億400万+5.28%
10/24670670660667+3.73%57,700120億600万+3.89%
10/21651654641643-1.68%25,500115億7400万+0.47%
10/20662663651654-1.21%23,200117億7200万+2.19%
10/19660662656662+0.46%15,300119億1600万+3.6%
10/18657660653659+0.92%26,800118億6200万+3.45%
10/17645653643653+0.62%14,900117億5400万+2.83%
10/14647655643649+1.41%38,000116億8200万+2.37%
10/13654657640640-2.74%50,300115億2000万+1.11%
10/12671677658658-2.95%49,300118億4400万+4.11%
10/11677683662678+0.3%115,600122億400万+7.45%
10/07670679657676+5.62%447,800121億6800万+7.47%
10/0615:00 2023年5月期第1四半期決算短信〔日本基準〕(連結)
10/06648652640640-1.23%53,200115億2000万+2.24%
10/05640648635648+2.21%44,300116億6400万+3.51%
10/04632640629634+0.96%41,500114億1200万+1.44%
10/03624628622628+0.96%27,300113億400万+0.64%
09/30621625619622-0.96%14,100111億9600万-0.32%
09/29631631624628-0.48%19,900113億400万+0.64%
09/28619631615631+1.61%19,900113億5800万+1.12%
09/27616626616621+0.65%10,800111億7800万-0.32%
09/26625628617617-1.91%30,100111億600万-0.96%
09/22634634625629+0.64%26,500113億2200万+0.96%
09/21634634622625-0.48%16,200112億5000万+0.48%
09/20627634627628+0.32%32,900113億400万+0.96%
09/16629629625626-0.63%6,500112億6800万+0.64%
09/15626630624630+0.96%9,300113億4000万+1.29%
09/14622631621624-0.64%15,500112億3200万+0.48%
09/13627632627628-0.32%16,400113億400万+1.13%
09/12621630620630+1.61%16,000113億4000万+1.61%
09/09617622617620+0.49%11,300111億6000万0%