IR情報

2024/11/29～2025/04/30

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
2025
04/302,5502,5602,5242,524-0.43%9,394,90011兆644億+2.69%
04/282,5202,5352,5152,535+0.6%5,669,30011兆1126億+3.34%
04/252,5142,5312,4852,520+0.92%8,852,40011兆469億+2.98%
04/242,5512,5632,4892,497-3.22%8,821,00010兆9460億+2.17%
04/232,6002,6032,5632,580+0.35%8,901,50011兆3099億+5.69%
04/222,5462,5802,5382,571+1.42%6,388,80011兆2704億+5.59%
04/212,5452,5532,5292,535-0.78%5,500,50011兆1126億+4.41%
04/182,5502,5672,5402,555+1.03%5,894,30011兆2003億+5.49%
04/172,5402,5522,5282,529-0.55%6,093,60011兆863億+4.72%
04/162,5212,5472,5012,543+1.11%6,596,00011兆1477億+5.52%
04/152,5412,5552,5112,515+0.8%6,586,10011兆249億+4.62%
04/142,5322,5342,4892,495+0.89%7,596,20010兆9373億+3.96%
04/112,4082,4902,4062,473-1.79%14,689,20010兆8408億+3.21%
04/102,4872,5182,4132,518+5.89%16,468,10011兆381億+5.14%
04/092,3652,4212,3542,378+0.21%11,909,00010兆4244億-0.63%
04/082,3642,3892,3122,373+2.55%12,867,00010兆4025億-0.96%
04/072,2832,3652,2502,314-2.9%16,602,20010兆1438億-3.58%
04/042,2782,4162,2732,383+4.7%17,767,40010兆4463億-0.91%
04/032,2322,2882,2272,276-2.19%12,163,3009兆9772億-5.48%
04/022,3402,3482,3082,327-1.06%6,608,40010兆2008億-3.68%
04/012,4052,4152,3412,352-0.34%7,494,80010兆3104億-2.85%
04/01株式分割 1→2
03/312,3502,3792,3342,360-3.4%11,895,00010兆3455億-2.6%
03/282,4392,4432,3872,443+0.25%7,566,5005兆3546億+0.7%
03/272,4122,4372,4062,437+0.91%9,430,60010兆6830億+0.45%
03/262,4292,4382,4062,415+0.69%7,690,20010兆5866億-0.58%
03/252,4052,4072,3882,3990%7,202,60010兆5142億-1.38%
03/242,4302,4332,3982,399-1.3%6,025,40010兆5142億-1.54%
03/212,4322,4402,4242,430+0.19%12,615,60010兆6523億-0.41%
03/192,4342,4522,4212,426-0.08%5,953,40010兆6326億-0.68%
03/182,4252,4432,4172,428+1.08%6,791,80010兆6414億-0.63%
03/172,4062,4142,3882,402+1.12%6,534,60010兆5274億-1.74%
03/142,3572,3952,3492,375-0.46%11,521,60010兆4112億-2.94%
03/1315:30 役員人事(2025年6月18日付予定)に関するお知らせ
03/132,3792,4012,3712,386-0.38%8,768,60010兆4594億-2.93%
03/122,3852,3982,3652,395-0.42%8,719,60010兆4989億-2.88%
03/1115:30 自己株式の取得状況及び取得終了に関するお知らせ
03/112,4102,4172,3862,405-0.1%7,551,00010兆5427億-2.79%
03/102,4062,4182,3932,408+0.12%6,431,00010兆5537億-3%
03/072,4312,4412,4052,405-1.88%9,483,20010兆5405億-3.39%
03/0615:30 自己株式の取得状況に関するお知らせ
03/062,4532,4762,4512,451-0.12%7,261,20010兆7422億-1.82%
03/052,4402,4592,4282,454-0.02%7,620,00010兆7553億-1.94%
03/042,4502,4812,4392,454-0.59%8,405,80010兆7575億-2.08%
03/032,4602,4812,4502,469+0.88%6,705,80010兆8211億-1.46%
02/282,4652,4682,4342,447-0.79%11,395,60010兆7268億-2.24%
02/272,4752,4812,4642,467+0.08%6,384,80010兆8123億-1.42%
02/262,4632,4712,4472,465+0.69%6,786,80010兆8036億-1.42%
02/252,4102,4582,3972,448+1.62%6,671,00010兆7290億-2.02%
02/212,4252,4272,4052,409-1.11%8,851,20010兆5581億-3.51%
02/202,4502,4532,4212,436-0.94%6,895,80010兆6764億-2.46%
02/192,4822,4872,4572,459-1.3%6,184,40010兆7773億-1.5%
02/182,4852,5112,4852,491-0.14%5,138,60010兆9197億-0.12%
02/172,4752,5032,4612,495-0.22%5,137,20010兆9351億+0.22%
02/142,4972,5152,4912,500-0.48%7,780,00010兆9592億+0.52%
02/132,4992,5152,4852,512+1.7%7,360,80011兆118億+1.09%
02/122,5132,5132,4642,470+0.28%11,080,60010兆8277億-0.48%
02/102,4392,4722,4342,463+1.07%6,062,20010兆7970億-0.73%
02/072,4852,4852,4372,437-1.93%13,476,60010兆6830億-1.89%
02/0615:30 自己株式の取得状況に関するお知らせ
02/062,5732,5732,4592,485-5.91%21,850,60010兆8934億-0.08%
02/0516:45 代表取締役社長CEO及び役員の異動に関するお知らせ
02/0515:45 2025年3月期第3四半期決算短信〔IFRS〕(連結)
02/0515:45 2025年3月期第3四半期決算詳細資料(データブック)
02/0515:45 2025年3月期第3四半期決算説明会資料
02/052,6372,6562,6172,641+1.66%9,412,40011兆5773億+6.15%
02/042,6252,6402,5732,5980%7,685,80011兆3888億+4.72%
02/032,5752,5982,5512,598+0.19%8,690,80011兆3888億+4.93%
01/312,5752,5932,5582,593+0.33%6,411,00011兆3669億+4.89%
01/302,5812,5882,5572,585+0.02%6,541,20011兆3296億+4.76%
01/292,5912,6062,5692,584-0.25%6,420,40011兆3274億+4.91%
01/282,5662,6272,5572,591+1.53%10,750,20011兆3559億+5.35%
01/272,4942,5602,4942,552+4.81%11,506,60011兆1849億+3.93%
01/242,4422,4482,4262,435+0.66%5,672,40010兆6721億-0.75%
01/232,4122,4222,3982,419+0.25%6,459,00010兆6019億-1.49%
01/222,4252,4342,4092,413-0.17%7,078,00010兆5756億-1.85%
01/212,4252,4292,4022,417-0.02%4,701,80010兆5931億-1.85%
01/202,4092,4402,4092,417+0.33%3,769,20010兆5953億-1.91%
01/172,4252,4282,3922,409-0.7%4,907,60010兆5603億-2.31%
01/1615:30 株式会社ラック株式(証券コード:3857)に対する公開買付けの結果及び子会社の異動に関するお知らせ
01/162,4212,4472,4192,426+0.17%6,839,60010兆6348億-1.74%
01/152,4252,4302,4152,422+0.77%8,065,20010兆6173億-1.9%
01/142,3742,4102,3742,404+1.33%12,307,20010兆5362億-2.77%
01/102,4332,4412,3722,372-2.57%13,567,00010兆3981億-4.2%
01/0915:30 自己株式の取得状況に関するお知らせ
01/092,4452,4492,4242,435-0.25%6,705,00010兆6721億-1.83%
01/082,4522,4542,4212,441-0.59%8,129,40010兆6984億-1.63%
01/072,4502,4572,4262,455+0.33%8,784,80010兆7619億-1.13%
01/062,5182,5262,4432,447-2.94%10,716,60010兆7268億-1.45%
2024
12/302,5392,5532,5142,521-0.34%7,137,60011兆512億+1.49%
12/272,4952,5372,4922,530+1.65%6,461,20011兆885億+1.87%
12/262,4682,4892,4672,489+0.93%4,871,60010兆9088億+0.26%
12/252,4852,4852,4602,466-0.44%4,657,40010兆8079億-0.66%
12/242,4902,4952,4762,477-0.86%2,990,80010兆8562億-0.26%
12/232,4852,5052,4842,498+0.52%3,185,60010兆9504億+0.52%
12/202,4902,5062,4802,485+0.18%10,580,60010兆8934億0%
12/192,4452,4882,4452,481+0.24%4,826,60010兆8737億-0.26%
12/182,4812,4922,4722,475-1.02%4,851,60010兆8474億-0.54%
12/172,4822,5072,4822,500+0.6%5,547,40010兆9592億+0.44%
12/162,5052,5102,4852,485-0.16%5,248,20010兆8934億-0.16%
12/132,4652,5062,4652,489-0.97%9,026,80010兆9110億+0.08%
12/122,5102,5332,5062,514+0.98%8,005,00011兆184億+1.11%
12/112,5002,5132,4822,489+0.61%5,837,20010兆9110億+0.28%
12/102,5002,5072,4712,474-0.16%5,748,40010兆8452億-0.2%
12/092,4782,4952,4702,478+0.38%7,345,20010兆8627億+0.08%
12/062,4662,4842,4602,469+1.13%6,432,20010兆8211億-0.14%
12/0515:30 自己株式の取得状況に関するお知らせ
12/052,4682,4732,4372,441-1.49%9,218,60010兆7005億-1.13%
12/042,4942,5012,4782,478-1.02%7,056,80010兆8627億+0.41%
12/032,4712,5112,4702,504+1.01%7,821,00010兆9745億+1.56%
12/022,4772,4982,4652,479+0.14%5,852,80010兆8649億+0.71%
11/292,4622,4772,4492,475-0.62%5,589,20010兆8496億+0.77%
11/2616:30 株式会社ラック株式(証券コード:3857)に対する公開買付けの開始に関するお知らせ