IR情報

2023/07/26～2023/12/19

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
12/199961,0059931,003+0.1%186,100764億2152万-2.05%
12/181,0001,0029881,002-0.99%368,600763億4533万-2.15%
12/151,0271,0331,0091,012-2.03%223,000771億726万-1.08%
12/141,0351,0481,0271,033-0.19%292,700787億731万+1.08%
12/131,0711,0711,0331,035-2.45%156,500788億5970万+1.37%
12/121,0721,0771,0591,061-1.76%227,500808億4071万+4.12%
12/111,0571,0801,0571,080+2.18%150,400822億8838万+6.19%
12/081,0641,0781,0521,057+0.76%303,500805億3594万+4.14%
12/071,0411,0531,0401,049+0.77%187,000799億2640万+3.45%
12/061,0201,0421,0171,041+1.56%146,300793億1686万+2.76%
12/051,0161,0311,0091,025+0.29%115,600780億9777万+1.28%
12/041,0221,0261,0161,022-0.2%108,200778億6919万+1.09%
12/011,0261,0361,0191,024+0.39%108,400780億2158万+1.39%
11/301,0141,0211,0051,020+0.39%128,700777億1680万+0.99%
11/291,0201,0271,0131,016-0.78%106,200774億1203万+0.69%
11/281,0161,0241,0141,024+1.19%82,900780億2158万+1.49%
11/271,0181,0261,0091,012-0.1%88,900771億726万+0.4%
11/241,0101,0181,0061,013+0.9%82,900771億8345万+0.5%
11/221,0181,0181,0041,004-0.3%80,100764億9772万-0.3%
11/211,0091,0121,0001,007-0.1%113,800767億2630万-0.1%
11/201,0201,0301,0081,008-1.56%125,700768億249万+0.1%
11/171,0071,0241,0001,024+0.29%197,500780億2158万+1.69%
11/161,0071,0221,0011,021+1.49%172,000777億9300万+1.39%
11/151,0111,0149971,006+0.3%148,000766億5010万0%
11/149981,0079901,003+0.5%122,000764億2152万-0.4%
11/13986998982998+1.42%99,700760億4056万-0.89%
11/109759859739840%111,000749億7386万-2.28%
11/09991992955984-1.11%293,800749億7386万-2.28%
11/0815:00 2023年12月期第3四半期決算補足説明資料
11/0815:00 2023年12月期第3四半期決算短信〔日本基準〕(連結)
11/081,0201,020989995-0.6%227,600758億1198万-1.29%
11/071,0131,0171,0011,001-1.67%145,100762億6914万-0.69%
11/061,0351,0351,0151,018-0.88%139,400775億6442万+0.89%
11/021,0351,0351,0161,027-0.68%116,100782億5015万+1.78%
11/011,0281,0361,0241,034+1.37%105,700787億8351万+2.48%
10/311,0031,0241,0021,020+1.69%124,000777億1680万+1.09%
10/301,0181,0199981,003-0.89%169,900764億2152万-0.59%
10/271,0111,0151,0011,012+0.8%103,400771億726万+0.1%
10/261,0061,0139991,004+0.1%104,000764億9772万-0.79%
10/251,0071,0141,0011,003-0.79%86,800764億2152万-0.99%
10/241,0001,0159921,011+1%111,200770億3107万-0.49%
10/231,0111,0111,0011,001-0.79%69,000762億6914万-1.67%
10/201,0061,0221,0001,009+0.8%125,500768億7868万-0.98%
10/191,0021,0059971,001-0.69%47,400762億6914万-1.86%
10/181,0111,0119951,008-0.2%64,700768億249万-1.37%
10/171,0031,0111,0021,010+0.9%56,800769億5487万-1.17%
10/169981,0079921,001+0.1%89,700762億6914万-2.15%
10/131,0061,0099961,000-1.09%94,500761億9295万-2.44%
10/121,0171,0211,0071,011-0.59%52,900770億3107万-1.46%
10/111,0201,0251,0151,017-0.49%77,400774億8823万-1.07%
10/101,0061,0261,0061,022+1.69%69,400778億6919万-0.68%
10/061,0041,0149981,005+0.5%78,400765億7391万-2.33%
10/059841,0059841,000+1.83%99,200761億9295万-2.91%
10/04995997980982-1.41%195,000748億2147万-4.75%
10/031,0021,016995996-0.9%146,900758億8817万-3.49%
10/021,0201,0291,0051,005-1.37%109,900765億7391万-2.8%
09/291,0271,0311,0111,019-0.78%104,200776億4061万-1.45%
09/281,0321,0351,0191,027-0.29%115,400782億5015万-0.68%
09/271,0201,0301,0061,030+0.49%176,400784億7873万-0.39%
09/261,0311,0321,0201,025-0.68%158,700780億9777万-0.77%
09/251,0381,0391,0311,032-0.39%113,000786億3112万-0.1%
09/221,0321,0421,0291,036-0.29%105,700789億3589万+0.39%
09/211,0381,0481,0341,039-0.67%65,700791億6447万+0.68%
09/201,0791,0791,0451,046-2.52%116,800796億9782万+1.36%
09/191,0621,0731,0561,073+1.71%116,100817億5503万+3.97%
09/151,0341,0601,0341,055+2.43%140,700803億8356万+2.33%
09/141,0391,0391,0261,030-0.58%82,900784億7873万-0.1%
09/131,0351,0391,0281,036+0.1%76,700789億3589万+0.39%
09/121,0371,0411,0291,035+0.68%63,200788億5970万+0.19%
09/111,0431,0481,0251,028-0.87%55,900783億2635万-0.58%
09/081,0301,0451,0251,0370%124,400790億1208万+0.19%
09/071,0381,0441,0331,037-0.19%71,100790億1208万+0.1%
09/061,0401,0471,0351,039+0.1%88,800791億6447万+0.1%
09/051,0451,0471,0261,038-0.95%118,600790億8828万-0.29%
09/041,0311,0491,0281,048+2.04%130,100798億5021万+0.48%
09/011,0251,0311,0201,027+0.29%97,700782億5015万-1.72%
08/311,0301,0341,0241,0240%73,600780億2158万-2.2%
08/301,0261,0341,0231,024-0.19%118,000780億2158万-2.38%
08/291,0361,0361,0241,026-0.68%58,900781億7396万-2.29%
08/281,0201,0371,0201,033+1.97%169,200787億731万-1.81%
08/251,0121,0191,0081,013-0.59%79,400771億8345万-3.8%
08/241,0141,0241,0111,019+0.2%79,300776億4061万-3.41%
08/231,0131,0201,0091,017+0.2%48,400774億8823万-3.78%
08/221,0101,0159981,015+0.5%94,500773億3584万-4.15%
08/211,0181,0221,0071,010-0.3%63,800769億5487万-4.72%
08/181,0081,0211,0021,013-1.36%137,100771億8345万-4.52%
08/171,0401,0401,0201,027-1.44%102,500782億5015万-3.3%
08/161,0351,0471,0351,042-0.86%86,800793億9305万-1.98%
08/151,0481,0541,0401,051-0.28%94,100800億7879万-1.22%
08/141,0591,0621,0451,054-0.19%88,600803億736万-1.03%
08/101,0391,0611,0391,056+1.64%121,400804億5975万-0.94%
08/091,0621,0621,0281,039-3.71%324,700791億6447万-2.81%
08/0815:30 2023年12月期第2四半期決算補足説明資料
08/0815:30 2023年12月期第2四半期決算短信〔日本基準〕(連結)
08/081,0751,0871,0751,079+1.31%159,600822億1219万+0.56%
08/071,0391,0651,0321,065+1.91%127,500811億4549万-1.11%
08/041,0551,0581,0411,045-1.32%151,500796億2163万-3.33%
08/031,0801,0811,0541,059-2.49%135,500806億8833万-2.49%
08/021,1001,1001,0841,086-1.99%136,700827億4554万-0.64%
08/011,1041,1081,0881,108+0.91%140,000844億2178万+1%
07/311,1021,1141,0891,098+0.27%191,200836億5985万-0.18%
07/281,0651,0961,0541,095+1.2%736,700834億3128万-0.82%
07/271,0621,0921,0501,082+1.88%195,300824億4077万-2.35%
07/261,0661,0661,0461,062-0.47%155,700809億1691万-4.58%