IR情報

2023/08/30～2024/01/26

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
2024
01/262,5762,6302,5742,574-0.85%19,100333億987万-2.68%
01/252,6202,6232,5722,596-0.69%23,600335億9457万-1.89%
01/242,6532,6532,6022,614-1.43%21,000338億2751万-1.21%
01/232,6622,6892,6512,652+0.23%31,300343億1926万+0.3%
01/222,5752,6462,5552,646+3%31,000342億4162万+0.15%
01/192,4802,5732,4322,569+3.59%86,300332億4517万-2.73%
01/182,5002,5132,4652,480-1.9%64,000320億9343万-6.24%
01/172,5852,5852,5142,528-2.05%35,500327億1459万-4.6%
01/162,6332,6442,5702,581-2.38%25,900334億46万-2.93%
01/152,6132,7042,6132,644+0.53%61,700342億1573万-0.94%
01/122,6652,6662,6052,630-2.05%34,200340億3456万-1.76%
01/1115:00 2023年12月度月次実績
01/112,6962,6962,6422,685+0.71%22,700347億4631万0%
01/102,7012,7092,6502,666-1.7%37,700345億43万-1.11%
01/092,7072,7412,6812,712+0.63%36,400350億9572万+0.26%
01/052,6832,7072,6632,695+0.97%33,200348億7572万-0.59%
01/042,6772,6852,6232,669-0.78%46,600345億3926万-1.77%
2023
12/292,6512,7122,6512,690+1.66%16,700348億1102万-1.18%
12/282,6902,7802,6442,646-2.14%54,900342億4162万-2.93%
12/272,7002,7252,6902,704+0.15%68,100349億9219万-1.06%
12/262,6772,7082,6712,700+0.15%9,800349億4043万-1.35%
12/252,7232,7522,6312,696-0.99%28,300348億8866万-1.71%
12/222,6572,7442,6572,723+1.95%20,700352億3807万-0.95%
12/212,6722,6762,6392,671-0.93%23,800345億6514万-3.08%
12/202,6502,7202,6462,696+1.85%24,000348億8866万-2.35%
12/192,6082,6622,6082,647+1.81%29,300342億5456万-4.3%
12/182,6022,6022,5342,600-0.15%67,200336億4634万-6.2%
12/152,5722,6202,5702,604+1.01%32,000336億9810万-6.33%
12/142,5822,6282,5562,578-0.77%58,300333億6164万-7.57%
12/132,5952,6202,5772,598-0.35%38,400336億2045万-7.18%
12/122,6602,6652,5762,607-2.14%51,000337億3692万-7.26%
12/112,6302,6702,6202,664+1.99%33,300344億7455万-5.67%
12/082,7452,7452,6032,612-5.36%163,000338億163万-7.93%
12/072,8102,8112,7402,760-2.27%55,400357億1688万-3.12%
12/0615:00 2023年11月度月次実績
12/062,8252,8502,7972,824-0.74%25,700365億4510万-0.84%
12/052,8492,8492,8142,845+0.46%28,200368億1686万+0.04%
12/042,9372,9372,7962,832-4.65%49,800366億4862万-0.35%
12/012,8682,9982,8682,970+3.02%38,400384億3447万+4.65%
11/302,8642,8852,8382,883+0.84%10,100373億861万+1.87%
11/292,8402,8652,8072,859+0.67%10,800369億9803万+1.13%
11/282,8032,8672,8032,840+1.32%13,300367億5215万+0.64%
11/272,8002,8352,7952,803+0.11%18,300362億7334万-0.64%
11/242,7972,8192,7282,800-0.46%31,000362億3452万-0.78%
11/222,7902,8322,7852,813+0.29%16,300364億275万-0.32%
11/212,8342,8342,7842,805-1.06%21,400362億9922万-0.57%
11/202,8642,8642,7412,835-1.01%71,600366億8745万+0.5%
11/172,8802,9052,8552,864-0.62%24,300370億6273万+1.49%
11/162,8092,8972,7902,882+2.6%26,500372億9567万+2.09%
11/152,8242,8372,7932,809-0.57%34,300363億5098万-0.57%
11/142,8142,8362,7532,825+0.96%17,900365億5804万-0.28%
11/132,7852,8152,7782,7980%9,300362億863万-1.34%
11/102,7932,8052,7202,798-0.89%39,300362億863万-1.51%
11/092,8062,8402,7582,823-0.25%33,800365億3216万-0.7%
11/082,9022,9222,8062,830-2.55%27,400366億2274万-0.6%
11/0715:00 2023年10月度月次実績
11/072,9252,9292,8802,904-0.65%34,900375億8037万+1.86%
11/062,9802,9802,9212,923-2.04%27,000378億2625万+2.49%
11/022,9043,0202,9042,984+2.58%60,600386億1564万+4.63%
11/012,7502,9142,7502,909+6.28%87,100376億4507万+1.96%
10/312,7432,7482,6792,737+0.63%24,600354億1924万-4%
10/302,8002,8002,7192,720-2.58%49,600351億9924万-4.63%
10/272,7502,8252,7472,792+1.64%33,200361億3099万-2.1%
10/2615:00 2023年12月期第3四半期決算説明資料
10/2615:00 配当予想の修正(上場20周年記念配当)に関するお知らせ
10/2615:00 2023年12月期第3四半期決算短信〔日本基準〕(非連結)
10/262,7532,8112,7352,747-1.08%44,000355億4865万-3.65%
10/252,7972,8212,7662,777-0.36%20,500359億3687万-2.7%
10/242,7712,7912,6992,787+1.64%43,600360億6628万-2.45%
10/232,8182,8252,7422,742-2.97%33,700354億8394万-4.13%
10/202,7902,8372,7642,826+0.61%24,000365億7098万-1.5%
10/192,8022,8192,7852,809-0.28%14,200363億5098万-2.23%
10/182,7982,8272,7712,817+0.93%12,400364億5451万-2.15%
10/172,8312,8492,7812,791-0.32%10,700361億1805万-3.16%
10/162,8452,8552,7782,800-2.03%41,000362億3452万-3.01%
10/132,8672,8762,8522,858-1.28%22,400369億8509万-1.18%
10/122,9442,9442,8662,895-0.89%13,900374億6390万-0.03%
10/113,0003,0852,9142,921-2.63%44,500378億36万+0.79%
10/102,9203,0202,9203,000+2.92%64,600388億2270万+3.59%
10/062,9202,9462,8782,915-0.17%32,800377億2272万+0.8%
10/0515:00 2023年9月度月次実績
10/052,8992,9492,8602,920+2.21%54,500377億8742万+1%
10/042,8852,8932,8322,857-1.62%49,700369億7215万-1.04%
10/032,9182,9682,8772,904-1.02%45,300375億8037万+0.69%
10/022,9452,9802,8232,934-0.34%52,000379億6860万+2.02%
09/292,9583,0052,9302,944+0.82%26,800380億9800万+2.72%
09/283,0003,0002,8602,920-2.67%40,800377億8742万+2.21%
09/272,8603,0702,8603,000+4.86%93,200388億2270万+5.26%
09/262,7812,8672,7582,861+3.21%28,600370億2391万+0.77%
09/252,7302,7922,7292,772+2.25%37,000358億7217万-2.33%
09/2218:00 株式の取得(子会社化)に関するお知らせ
09/222,7442,7652,6402,711-2.45%108,500350億8277万-4.37%
09/212,8042,8042,7432,779-0.89%18,200359億6276万-1.98%
09/202,8462,8782,7862,804-1.65%40,200362億8628万-0.95%
09/192,8662,8672,7952,851-0.52%35,000368億9450万+0.85%
09/152,9782,9852,8332,866-3.47%84,300370億8861万+1.63%
09/142,9242,9722,9242,969+1.68%7,500384億2153万+5.66%
09/132,9552,9552,9032,920-1.45%34,200377億8742万+4.36%
09/122,9002,9732,9002,963+2.17%38,100383億4388万+6.2%
09/112,9112,9202,8992,900-0.41%19,600375億2861万+4.24%
09/082,9302,9482,9022,912-0.72%32,100376億8390万+4.75%
09/072,9332,9782,8812,933-0.44%46,000379億5565万+5.69%
09/0615:00 2023年8月度月次実績
09/062,9452,9522,9272,946-0.07%11,500381億2389万+6.39%
09/052,8582,9502,8582,948+2.29%27,100381億4977万+6.77%
09/042,8992,9162,8562,882-0.59%27,400372億9567万+4.72%
09/012,8802,9132,8732,899+0.69%44,500375億1566万+5.92%
08/312,8152,8792,7992,879+2.09%29,600372億5685万+5.96%
08/302,7932,8412,7932,820+1.33%28,000364億9333万+4.56%