IR情報

2022/01/25～2022/06/22

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
2022
06/222,5182,5312,5072,515+0.32%287,9003546億1500万+1.53%
06/212,5192,5322,4992,507+1.13%361,9003534億8700万+1.33%
06/202,5242,5302,4542,479-1.24%452,8003495億3900万+0.28%
06/172,4012,5152,4012,510+1.83%1,246,3003539億1000万+1.58%
06/162,4902,5132,4652,465+0.33%375,2003475億6500万-0.32%
06/152,4622,4932,4522,457-0.81%439,8003464億3700万-0.97%
06/142,4492,4832,4492,477-0.24%435,3003492億5700万-0.56%
06/132,4932,5042,4682,483-1.31%473,7003501億300万-0.72%
06/102,5122,5272,5012,516-0.55%805,8003547億5600万+0.28%
06/092,5412,5492,5242,530-0.63%499,9003567億3000万+0.52%
06/082,5172,5472,5172,546+1.39%495,3003589億8600万+0.91%
06/072,5092,5292,4952,511+1.05%311,4003540億5100万-0.71%
06/062,4732,4962,4712,485+0.36%438,8003503億8500万-1.93%
06/0315:00 自己株式の市場買付に関するお知らせ
06/032,4952,5072,4762,476+0.32%466,7003491億1600万-2.56%
06/022,4712,4792,4512,468-0.28%373,1003479億8800万-3.1%
06/012,4382,4832,4372,475+2.1%404,0003489億7500万-3.13%
05/312,4562,4752,4162,424-1.3%957,7003417億8400万-5.46%
05/302,4312,4672,4252,456+1.53%693,9003462億9600万-4.58%
05/272,4402,4412,4022,419-0.33%497,4003410億7900万-6.31%
05/262,4102,4472,4072,427-0.61%593,3003422億700万-6.26%
05/252,4462,4662,4412,4420%552,2003443億2200万-6%
05/242,4952,5032,4362,442-2.12%570,1003443億2200万-6.29%
05/232,4952,5002,4652,495+1.38%585,5003517億9500万-4.52%
05/202,4482,4702,4322,461-0.16%802,1003470億100万-5.96%
05/192,3962,4742,3872,465+1.4%1,020,5003475億6500万-6.06%
05/182,4532,4852,4242,431-0.82%782,0003427億7100万-7.57%
05/172,4772,5082,4332,451-0.57%868,1003455億9100万-7.02%
05/162,5152,5302,4462,465-3.52%1,211,7003475億6500万-6.66%
05/132,6272,6692,4992,555-4.56%1,277,1003602億5500万-3.51%
05/1216:00 自己株式取得に係る事項の決定に関するお知らせ
05/1216:00 ストックオプション(新株予約権)の付与に関するお知らせ
05/1216:00 簡易株式交換による株式会社ワールドエコの完全子会社化に関するお知らせ
05/1216:00 2022年3月期決算短信補足説明資料
05/1216:00 2022年3月期決算短信〔日本基準〕(連結)
05/122,6912,6912,6522,677-0.85%601,3003774億5700万+0.94%
05/112,7012,7092,6752,700-0.81%444,2003807億+1.89%
05/102,7002,7232,6832,722+0.96%431,5003838億200万+2.76%
05/092,7002,7082,6592,696-0.59%482,7003801億3600万+1.81%
05/062,6742,7242,6612,712+1.8%411,2003823億9200万+2.3%
05/022,6572,6752,6342,664-1.59%481,1003756億2400万+0.41%
04/282,6502,7152,6482,707+3.05%515,8003816億8700万+1.88%
04/272,6362,6652,6262,627-1.17%727,9003704億700万-1.24%
04/262,6502,6762,6492,658+0.83%586,1003747億7800万-0.3%
04/252,6282,6542,6192,636-1.57%526,7003716億7600万-1.31%
04/222,6612,6902,6522,678-0.81%374,4003775億9800万+0.15%
04/212,7002,7082,6892,700+1.24%529,2003807億+0.9%
04/202,6702,6832,6352,667+0.79%400,9003760億4700万-0.26%
04/192,6112,6512,6112,646+1.89%379,8003730億8600万-1.12%
04/182,6312,6362,5722,597-2.04%325,3003661億7700万-3.06%
04/152,6502,6572,6142,651+0.04%297,2003737億9100万-1.23%
04/142,6202,6662,6192,650+0.95%356,0003736億5000万-1.38%
04/132,6132,6282,6032,625+1.31%437,6003701億2500万-2.2%
04/122,6262,6412,5882,591-1.52%472,1003653億3100万-3.46%
04/112,6102,6342,6052,631+1.04%450,9003709億7100万-2.16%
04/082,6032,6292,5942,604+0.89%615,9003671億6400万-3.34%
04/072,5832,5932,5432,581-0.42%474,3003639億2100万-4.44%
04/062,6262,6412,5882,592-1.86%390,2003654億7200万-4.25%
04/052,6492,6722,6342,641-0.23%495,1003723億8100万-2.69%
04/042,6402,6532,6152,647+0.3%407,1003732億2700万-2.68%
04/012,6062,6462,5732,639-1.09%664,0003720億9900万-3.08%
03/312,6832,7032,6642,668-1.04%562,1003761億8800万-2.13%
03/302,7282,7312,6652,696-2.32%396,1003801億3600万-1.28%
03/292,7672,7712,7382,760-0.43%369,2003891億6000万+0.91%
03/282,7842,7902,7552,772+0.11%416,2003908億5200万+1.28%
03/252,8152,8192,7572,769+0.14%480,0003904億2900万+1.13%
03/242,7512,7652,7202,765-1.14%503,8003898億6500万+0.95%
03/232,8152,8152,7522,797+0.61%463,3003943億7700万+2.12%
03/222,7582,7992,7452,780+2.66%538,6003919億8000万+1.57%
03/182,7212,7312,6992,708-0.15%650,3003818億2800万-0.91%
03/172,6992,7282,6792,712+1.99%567,5003823億9200万-0.8%
03/162,7162,7182,6532,659-2.1%530,1003749億1900万-2.78%
03/1515:00 自己株式の市場買付及び取得終了に関するお知らせ
03/152,7132,7322,7012,716-0.51%317,2003829億5600万-0.8%
03/142,7512,7552,7202,730+0.29%407,4003849億3000万-0.29%
03/112,7232,7512,7102,722+0.44%905,4003838億200万-0.58%
03/102,6152,7172,6142,710+4.92%946,8003821億1000万-1.02%
03/092,6262,6302,5822,583-1.56%517,9003642億300万-5.7%
03/082,6812,7072,6162,624-3.39%599,7003699億8400万-4.37%
03/072,7262,7452,7022,716-1.42%410,2003829億5600万-1.16%
03/042,7992,8082,7402,755-1.11%754,1003884億5500万+0.29%
03/0315:00 自己株式の市場買付に関するお知らせ
03/032,7672,7942,7552,786+1.98%490,3003928億2600万+1.46%
03/022,7322,7512,7232,732-1.51%668,2003852億1200万-0.44%
03/012,7902,8042,7682,774+0.04%766,5003911億3400万+1.13%
02/282,7602,7772,7392,773+1.84%593,5003909億9300万+1.17%
02/252,7202,7342,7002,723+0.52%588,3003839億4300万-0.55%
02/242,7882,8002,6882,709-3.39%890,3003819億6900万-0.95%
02/222,7612,8112,7562,804+0.14%651,6003953億6400万+2.56%
02/212,7812,8092,7642,8000%354,1003948億+2.56%
02/182,7812,8202,7812,800+0.04%486,9003948億+2.79%
02/172,8032,8192,7642,799-0.04%495,6003946億5900万+2.98%
02/162,7932,8252,7802,800+1.52%423,2003948億+3.24%
02/152,7592,7792,7422,758+0.25%492,6003888億7800万+2%
02/142,6672,7562,6662,751+2.46%872,5003878億9100万+1.93%
02/102,7392,7392,6612,685-1.25%1,471,3003785億8500万-0.3%
02/0916:00 2022年3月期第3四半期決算短信補足説明資料
02/0916:00 2022年3月期第3四半期決算短信〔日本基準〕(連結)
02/092,7702,7742,7012,719-1.27%1,261,4003833億7900万+1%
02/082,7492,7622,7352,754+0.95%542,2003883億1400万+2.49%
02/072,7032,7372,6952,728+0.4%565,4003846億4800万+1.83%
02/042,7172,7242,6952,717-0.44%542,2003830億9700万+1.61%
02/0315:30 自己株式の市場買付に関するお知らせ
02/032,7202,7302,7082,729+0.18%455,8003847億8900万+2.29%
02/022,7202,7432,7142,7240%417,1003840億8400万+2.37%
02/012,7142,7382,6992,724+0.07%426,3003840億8400万+2.64%
01/312,7202,7292,7072,722-0.18%433,8003838億200万+2.79%
01/282,7142,7292,6892,727+1.38%695,6003845億700万+3.18%
01/272,7192,7442,6642,690-0.81%727,6003792億9000万+2.01%
01/262,7382,7462,7042,712-0.88%688,8003823億9200万+3.08%
01/252,7232,7362,6972,736+0.29%669,7003857億7600万+4.19%