IR情報

2023/09/14～2024/02/13

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
02/132,4702,4802,4702,472+0.28%2,100186億5371万+0.82%
02/092,4852,4852,4622,4650%1,700186億89万+0.53%
02/082,4712,4932,4602,465-1.08%5,000186億89万+0.61%
02/0713:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/072,5032,5252,4852,492-0.48%6,100188億463万+1.8%
02/062,4932,5042,4852,504+0.68%3,600188億9518万+2.41%
02/052,4832,4892,4772,487+0.93%3,100187億6690万+1.88%
02/022,4632,5102,4602,464-0.2%8,000185億9334万+1.07%
02/012,4672,4712,4592,469+0.41%2,200186億3107万+1.35%
01/312,4552,4642,4522,459+0.16%3,100185億5561万+1.07%
01/302,4542,4712,4542,455+0.08%2,000185億2543万+0.99%
01/292,4612,4652,4412,453-0.24%1,900185億1033万+0.99%
01/262,4482,4692,4332,459+0.61%3,700185億5561万+1.28%
01/252,4342,4442,4342,444+0.78%1,900184億4242万+0.78%
01/242,4272,4342,4202,425-0.08%4,100182億9905万+0.04%
01/232,4292,4412,4052,427+0.17%10,300183億1414万+0.17%
01/222,4402,4492,4192,423+0.71%5,800182億8395万+0.04%
01/192,4202,4232,4002,406-0.17%6,700181億5567万-0.66%
01/182,4112,4212,4102,410+0.04%1,900181億8586万-0.54%
01/172,4392,4542,4052,409-1.11%10,100181億7831万-0.58%
01/162,4702,4702,4352,436-1.14%4,700183億8205万+0.54%
01/152,4552,4742,4362,464+0.78%8,900185億9334万+1.73%
01/122,4562,4592,4402,445-0.29%3,600184億4997万+1.03%
01/112,4622,4622,4502,452-0.12%5,400185億279万+1.36%
01/102,4772,4782,4432,455-0.28%6,000185億2543万+1.57%
01/092,4702,4702,4582,462+0.16%3,400185億7825万+1.9%
01/052,4492,4582,4432,458+0.78%3,600185億4806万+1.82%
01/042,4632,4632,4152,439+1.08%10,000184億469万+1.08%
2023
12/292,4182,4182,4042,4130%1,400182億849万+0.08%
12/282,4032,4132,4022,413+0.33%1,200182億849万+0.08%
12/272,4042,4102,4002,405-0.08%4,100181億4813万-0.17%
12/262,4052,4192,4052,407+0.08%1,100181億6322万-0.04%
12/252,4092,4212,4052,405-0.33%2,100181億4813万-0.04%
12/222,4032,4162,4032,413+0.54%1,100182億849万+0.33%
12/212,4122,4142,4002,400-0.5%2,700181億1040万-0.12%
12/202,4172,4172,4112,412+0.08%3,200182億95万+0.42%
12/192,4082,4222,3952,410+0.33%4,300181億8586万+0.42%
12/182,4022,4052,4022,402-0.12%2,000181億2549万+0.17%
12/152,4032,4112,4012,405+0.08%2,200181億4813万+0.33%
12/142,4152,4212,4032,403-0.41%2,400181億3303万+0.29%
12/132,4232,4242,4132,413+0.08%8,600182億849万+0.71%
12/122,4202,4202,4092,411-0.45%300181億9340万+0.67%
12/112,4122,4242,4052,422+0.41%2,500182億7641万+1.13%
12/082,4042,4192,4042,4120%1,000182億95万+0.79%
12/072,4152,4222,4032,412-0.29%1,600182億95万+0.84%
12/062,4292,4292,4072,419+0.33%1,800182億5377万+1.17%
12/052,4242,4292,4112,411-0.04%1,000181億9340万+0.92%
12/042,4252,4272,4122,412-0.21%4,000182億95万+1.01%
12/012,4342,4342,4152,417+0.08%1,800182億3868万+1.3%
11/302,4042,4152,4042,415-0.37%1,100182億2359万+1.3%
11/292,4002,4302,4002,424-0.16%1,000182億9150万+1.76%
11/282,3962,4282,3962,428+1.21%3,600183億2168万+2.02%
11/272,3982,3992,3932,399+0.17%1,500181億285万+0.88%
11/242,3882,3992,3882,395+0.67%1,600180億7267万+0.76%
11/222,3702,3852,3702,379+0.38%1,500179億5193万+0.08%
11/212,3732,3732,3702,370-0.04%1,900178億8402万-0.29%
11/202,3702,3762,3642,3710%1,600178億9156万-0.29%
11/172,3712,3732,3672,371+0.3%700178億9156万-0.29%
11/162,3702,3702,3642,364-0.04%2,500178億3874万-0.67%
11/152,3702,3772,3602,365-0.21%6,700178億4629万-0.71%
11/142,3772,3802,3682,370-0.04%2,000178億8402万-0.59%
11/132,3722,3802,3702,3710%3,000178億9156万-0.59%
11/102,3702,3762,3672,371-0.42%3,000178億9156万-0.63%
11/0913:00 2024年3月期第2四半期決算短信〔日本基準〕(連結)
11/092,3872,3912,3812,381-0.58%3,200179億6702万-0.21%
11/082,3942,3952,3862,395+0.04%800180億7267万+0.34%
11/072,4062,4062,3892,394-0.21%2,100180億6512万+0.21%
11/062,4192,4192,3892,399+0.42%2,200181億285万+0.38%
11/022,3952,3962,3822,3890%2,000180億2739万-0.08%
11/012,3932,3932,3882,389+0.42%800180億2739万-0.21%
10/312,3662,3792,3662,379+0.55%1,500179億5193万-0.75%
10/302,3652,3792,3652,366-0.5%3,200178億5383万-1.38%
10/272,3812,3852,3782,378+0.25%900179億4438万-1.04%
10/262,3702,3742,3642,372+0.34%1,900178億9911万-1.45%
10/252,3832,3842,3642,364-0.17%3,600178億3874万-1.99%
10/242,3862,3862,3612,368-0.46%5,900178億6892万-1.99%
10/232,3902,3902,3792,3790%1,200179億5193万-1.69%
10/202,3772,3802,3742,379+0.04%2,600179億5193万-1.82%
10/192,3792,3982,3772,378-0.04%1,500179億4438万-1.98%
10/182,3842,3882,3792,379-0.04%2,600179億5193万-2.02%
10/172,3902,4112,3802,380-0.25%5,900179億5948万-2.1%
10/162,3922,3922,3782,386-0.25%4,100180億475万-1.97%
10/132,4072,4072,3922,392-0.5%2,500180億5003万-1.81%
10/122,4102,4142,4022,404-0.54%4,000181億4058万-1.44%
10/112,4212,4282,4172,417-0.17%1,400182億3868万-0.98%
10/102,4292,4292,4162,421+0.75%2,000182億6886万-0.86%
10/062,3912,4182,3912,403+0.54%2,200181億3303万-1.6%
10/052,3942,3942,3722,390+0.67%3,700180億3494万-2.17%
10/042,4002,4002,3622,374-1.49%12,400179億1420万-2.9%
10/032,4442,4442,4102,410-0.9%3,300181億8586万-1.47%
10/022,4342,4602,4272,432+0.33%2,300183億5187万-0.57%
09/292,4362,4362,4242,424+0.12%6,000182億9150万-0.86%
09/282,4482,4482,4212,421-1.71%4,100182億6886万-0.98%
09/272,4502,4642,4502,463+0.37%3,000185億8579万+0.78%
09/262,4642,4832,4442,454+0.04%7,500185億1788万+0.49%
09/252,4782,4782,4412,453-0.49%14,900185億1033万+0.53%
09/222,4742,4812,4612,465-0.28%1,900186億89万+1.07%
09/212,4872,4872,4722,472-0.6%1,100186億5371万+1.44%
09/202,4792,4872,4762,487+0.36%2,700187億6690万+2.14%
09/192,4552,4782,4502,478+0.94%19,000186億9898万+1.89%
09/152,4512,4602,4502,455+0.2%3,500185億2543万+1.03%
09/142,4562,4562,4462,450-0.04%1,100184億8770万+0.86%