IR情報

2024/04/11～2024/09/04

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
09/0515:00 自己株式の取得状況に関するお知らせ
09/042,4432,4522,3952,411-3.17%10,843,00010兆5690億+3.17%
09/032,4532,4902,4462,490+1.22%5,222,60010兆9153億+6.87%
09/022,4562,4732,4432,460+0.18%5,599,80010兆7838億+5.94%
08/302,4882,4902,4372,456-1.07%19,547,20010兆7641億+6.11%
08/292,4612,4832,4512,482+1.6%7,634,00010兆8803億+7.63%
08/282,4382,4622,4262,443+0.83%7,904,40010兆7093億+6.26%
08/272,4152,4322,4102,423+0.56%6,127,80010兆6216億+5.67%
08/262,3882,4112,3752,410+0.56%6,362,00010兆5625億+5.26%
08/232,4242,4322,3962,396-0.97%6,907,60010兆5033億+4.9%
08/222,3982,4202,3932,420+1.36%7,705,00010兆6063億+6.12%
08/212,3652,3922,3562,387+0.78%6,444,00010兆4638億+4.97%
08/2010:00 (開示事項の経過)株式会社ローソンのスクイーズアウト手続に関するお知らせ
08/202,3552,3802,3452,369+1.17%9,266,20010兆3827億+4.39%
08/192,3502,3572,3222,341+0.54%8,372,00010兆2622億+3.4%
08/162,3112,3312,2922,329+1.73%10,735,00010兆2074億+2.94%
08/152,2552,3042,2532,289+0.88%6,903,20010兆342億+1.33%
08/142,2832,2992,2532,269-0.24%9,505,2009兆9465億+0.58%
08/132,2702,2832,2602,275+0.89%9,936,6009兆9707億+0.91%
08/092,2582,2812,2222,255-0.22%16,539,0009兆8830億+0.16%
08/082,2572,2912,2352,260-1.4%11,201,0009兆9049億+0.47%
08/072,1802,3242,1792,292+5.14%18,129,40010兆452億+2.03%
08/0615:00 自己株式の取得状況に関するお知らせ
08/062,1912,2202,1352,180+1.7%27,214,8009兆5542億-2.79%
08/052,1532,2352,1212,143-2.06%30,712,2009兆3942億-4.42%
08/0215:15 2025年3月期第1四半期決算詳細資料(データブック)
08/0215:15 2025年3月期第1四半期決算説明会資料
08/0215:15 2025年3月期第1四半期決算短信〔IFRS〕(連結)
08/022,1602,2042,1582,188-0.3%14,943,8009兆5915億-2.37%
08/012,2432,2452,1812,195-2.9%12,890,0009兆6200億-1.94%
07/312,2432,2782,2392,260+0.22%11,582,4009兆9071億+1.12%
07/302,2542,2672,2472,255-0.66%8,441,2009兆8852億+1.12%
07/292,2622,2852,2552,270+0.6%8,237,8009兆9509億+2.07%
07/262,2742,2812,2552,257-0.9%8,199,2009兆8918億+1.83%
07/252,2652,3032,2462,277-0.42%10,599,0009兆9816億+3.08%
07/242,2952,2992,2792,287-0.85%5,109,80010兆233億+3.88%
07/232,3062,3112,2982,306-0.17%5,186,80010兆1087億+5.15%
07/222,2882,3102,2762,310+0.74%5,540,40010兆1263億+5.72%
07/192,2972,3012,2782,293-0.2%7,880,20010兆518億+5.33%
07/182,2662,2982,2582,298+1.1%9,635,40010兆715億+5.83%
07/172,2572,2812,2532,273+0.89%7,277,4009兆9619億+5.01%
07/162,2632,2632,2342,253-0.44%6,608,4009兆8742億+4.33%
07/122,2702,2802,2622,263-0.35%12,277,8009兆9181億+4.99%
07/112,2752,2842,2632,271+0.84%9,375,8009兆9531億+5.6%
07/102,2402,2552,2322,252+0.85%8,780,6009兆8698億+4.97%
07/092,2082,2422,1872,233+0.88%10,030,0009兆7865億+4.27%
07/082,2092,2332,2052,213+0.71%9,133,6009兆7011億+3.46%
07/052,1992,2042,1882,198+0.05%4,763,0009兆6331億+2.83%
07/0415:00 自己株式の取得状況に関するお知らせ
07/042,2062,2062,1882,197+0.02%4,370,4009兆6287億+2.83%
07/032,1922,2062,1832,196+0.25%7,906,6009兆6265億+2.91%
07/022,1732,1932,1602,191+0.83%9,289,0009兆6024億+2.74%
07/012,1502,1852,1402,173+2.14%9,170,8009兆5235億+1.95%
06/282,1122,1412,1122,127+0.78%9,622,2009兆3241億-0.19%
06/272,1122,1192,1032,111-0.12%24,669,4009兆2517億-1.01%
06/262,1302,1332,0972,113-0.8%9,465,2009兆2627億-0.98%
06/252,1032,1372,1032,130+0.95%8,121,0009兆3372億-0.33%
06/242,1052,1172,0922,110+1.17%7,624,4009兆2495億-1.31%
06/212,0632,0962,0602,086+0.39%14,184,0009兆1421億-2.64%
06/202,0752,0812,0632,078-0.02%6,755,6009兆1071億-3.15%
06/192,0962,0962,0652,078-0.5%6,447,8009兆1093億-3.26%
06/182,0832,1032,0802,089+0.05%7,722,6009兆1553億-2.91%
06/172,1102,1112,0802,088-1.11%9,737,6009兆1509億-3.18%
06/142,1162,1302,1022,111-1.61%18,253,0009兆2539億-2.36%
06/132,1502,1562,1322,146+0.3%8,475,0009兆4052億-0.85%
06/122,1482,1502,1322,139-0.4%7,527,8009兆3767億-1.11%
06/1113:30 自己株式の公開買付けの結果に関するお知らせ
06/112,1492,1562,1382,148-0.09%6,950,6009兆4139億-0.72%
06/102,1362,1552,1282,150+0.84%6,031,8009兆4227億-0.72%
06/072,1302,1342,1202,132-0.54%8,732,6009兆3438億-1.68%
06/0615:00 自己株式の取得状況に関するお知らせ
06/062,1412,1582,1332,143+0.05%9,169,0009兆3942億-1.24%
06/052,1602,1702,1382,142-2.06%9,367,6009兆3898億-1.43%
06/042,1682,1872,1532,187+0.41%7,606,0009兆5871億+0.55%
06/032,1812,1982,1712,178+0.44%7,148,4009兆5476億+0.18%
05/312,1732,1932,1522,169+0.84%21,179,6009兆9868億-0.25%
05/302,1302,1512,1242,151+0.58%7,737,8009兆9039億-1.13%
05/292,1412,1692,1362,138-1.27%9,030,6009兆8463億-1.75%
05/282,1802,1882,1662,166-0.35%4,481,2009兆9730億-0.48%
05/272,1622,1772,1462,173+1.02%4,542,00010兆75億-0.05%
05/242,1562,1592,1452,151-0.6%6,293,2009兆9062億-0.92%
05/232,1562,1682,1452,164-0.51%5,273,6009兆9661億-0.32%
05/222,1752,1782,1622,175+0.07%5,296,00010兆167億+0.23%
05/212,1862,1882,1642,174-0.73%5,373,60010兆98億+0.21%
05/202,1672,2062,1662,190+1.08%7,111,40010兆835億+0.99%
05/172,1452,1692,1382,166+0.28%8,253,4009兆9753億-0.09%
05/162,1632,1662,1462,160+0.09%7,312,0009兆9477億-0.46%
05/152,2022,2082,1542,158-2.06%9,936,4009兆9385億-0.64%
05/142,2162,2292,1962,204-1.39%8,767,00010兆1480億+1.36%
05/132,2072,2372,1992,235+3.69%11,146,20010兆2908億+2.78%
05/1015:15 2024年3月期決算詳細資料(データブック)
05/1015:15 2024年3月期決算説明会資料
05/1015:15 2024年3月期決算短信〔IFRS〕(連結)
05/1015:15 自己株式の消却に関するお知らせ
05/1015:15 自己株式の取得及び自己株式の公開買付けに関するお知らせ
05/102,1772,1952,1552,155+0.63%8,923,2009兆9246億-0.83%
05/092,1352,1602,1322,142+0.12%5,580,2009兆8625億-1.59%
05/082,1682,1832,1362,139-2.28%10,224,0009兆8510億-1.84%
05/072,2132,2152,1782,189-1%8,889,80010兆812億+0.27%
05/022,2022,2122,1972,211+0.43%4,782,00010兆1825億+1.19%
05/012,1992,2122,1932,202+0.07%5,516,80010兆1388億+0.62%
04/302,2082,2082,1822,200+0.46%8,297,60010兆1319億+0.41%
04/2615:00 株式会社ローソン(証券コード:2651)に対する公開買付けの結果及び持分法適用関連会社の異動に関するお知らせ
04/262,1732,1982,1672,190+0.76%8,910,00010兆858億-0.14%
04/252,1572,2002,1562,174-0.18%11,047,80010兆98億-1.07%
04/242,1992,1992,1642,178-0.68%13,114,20010兆283億-1.07%
04/232,1772,2062,1762,193+0.6%8,862,60010兆973億-0.61%
04/222,1602,1852,1552,180+2.52%10,889,00010兆375億-1.38%
04/192,1302,1322,0962,126+0.43%12,134,6009兆7911億-3.93%
04/182,1062,1272,1022,117+0.33%6,661,6009兆7496億-4.51%
04/172,1472,1472,1102,110-1.63%8,113,0009兆7174億-5%
04/162,1222,1452,1122,145+0.21%10,508,0009兆8786億-3.68%
04/152,1442,1492,1312,141-0.76%9,571,8009兆8579億-4.14%
04/122,1712,1712,1522,157+0.21%9,272,0009兆9339億-3.71%
04/112,1492,1682,1422,153-1.53%11,341,8009兆9131億-4.16%
04/1015:30 通期連結業績予想値の修正に関するお知らせ