IR情報

2021/07/16～2021/12/13

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
2021
12/132,2622,3032,2422,292+1.82%31,200556億5485万+1.69%
12/102,2942,2942,2242,251-0.88%27,000546億5928万-0.31%
12/092,3012,3032,2382,271-1.3%20,300551億4493万+0.31%
12/082,3372,3372,2572,301-0.65%26,800558億7339万+1.28%
12/072,2802,3232,2382,316+3.3%15,900562億3763万+1.58%
12/062,2322,3032,2322,242+1.22%32,400544億4074万-1.88%
12/032,1382,2152,1382,215+3.07%18,800537億8512万-3.28%
12/022,1462,2112,1462,149-1.38%20,900521億8250万-6.48%
12/012,0682,1972,0682,179+4.11%26,600529億1096万-5.59%
11/302,1712,2062,0932,093-3.01%44,300508億2269万-9.59%
11/292,1652,1942,1412,158-1.05%27,900524億104万-7.22%
11/262,2362,2362,1692,181-1.31%21,400529億5953万-6.52%
11/252,2332,2472,2102,210-1.38%6,500536億6371万-5.56%
11/242,2972,2972,2352,241-1.75%8,400544億1646万-4.48%
11/222,2872,3012,2552,281-0.26%15,500553億8775万-2.98%
11/192,2912,3132,2582,287-0.26%13,700555億3344万-2.89%
11/182,2572,3002,2572,293+1.6%12,300556億7914万-2.76%
11/172,3292,3292,2572,257-2.51%14,500548億498万-4.36%
11/162,3472,3642,3142,315-0.04%16,200562億1335万-2.03%
11/152,2592,3162,2592,316+0.74%8,300562億3763万-2.15%
11/122,2572,3112,2572,299+1.91%12,400558億2483万-2.95%
11/112,2592,2852,2322,256-0.13%7,000547億8069万-4.81%
11/1013:30 2022年3月期第2四半期決算短信〔日本基準〕(連結)
11/102,3332,3682,2282,259-3.17%42,400548億5354万-4.88%
11/092,3372,3712,3332,333-0.85%17,800566億5043万-1.89%
11/082,3742,3972,3512,353-1.51%17,400571億3607万-1.09%
11/052,4302,4842,3812,389-0.42%26,800580億1023万+0.46%
11/042,4842,5062,3992,399-2.76%43,500582億5305万+0.8%
11/022,5002,5222,4672,467-1.32%25,500599億424万+3.61%
11/012,5062,5062,4632,500+2.38%10,400607億556万+4.82%
10/292,3822,4582,3822,442+2.56%20,300592億9719万+2.3%
10/282,4262,4552,3802,381-1.41%39,700578億1597万-0.46%
10/272,3942,4292,3942,415+0.88%13,300586億4157万+0.79%
10/262,3872,4302,3802,394+1.53%15,400581億3164万-0.29%
10/252,3522,3682,3462,358-0.08%7,300572億5748万-2.12%
10/222,3132,3682,2992,360+1.37%14,300573億605万-2.36%
10/212,3682,3742,3282,328-1.73%7,800565億2901万-4%
10/202,3772,3812,3432,369+0.08%15,800575億2459万-2.71%
10/192,3572,3802,3432,367+0.42%16,700574億7602万-3.07%
10/182,3862,3862,3372,357-1.34%12,200572億3320万-3.72%
10/152,3632,3912,3582,389+1.1%7,000580億1023万-2.65%
10/142,3112,3682,3092,363+1.24%11,200573億7889万-3.86%
10/132,3272,3482,3092,334+0.3%12,200566億7471万-5.28%
10/122,3792,3842,3262,327-3.4%9,100565億473万-5.79%
10/112,3772,4102,3692,409+1.35%8,300584億9588万-2.71%
10/082,3582,3922,3542,377+2.5%11,700577億1884万-4.08%
10/072,3722,4012,3192,319-2.44%17,600563億1047万-6.49%
10/062,3462,4102,3462,377+1.93%20,100577億1884万-4.27%
10/052,3162,3902,3162,332-1.35%27,300566億2614万-6.12%
10/042,3522,3832,3222,364+1.72%19,100574億317万-4.79%
10/012,4072,4272,3242,324-5.22%20,500564億3189万-6.4%
09/302,4342,5122,4342,452+1.36%21,000595億4001万-1.33%
09/292,5042,5202,3922,419-5.77%36,000587億3870万-2.58%
09/282,5102,5752,4922,567+0.9%30,800623億3247万+3.63%
09/272,5622,5712,5332,544-0.7%14,300617億7398万+3.2%
09/242,5232,5712,5062,562+2.97%26,500622億1106万+4.4%
09/222,5402,5402,4882,488-2.28%12,800604億1417万+1.88%
09/212,5572,5792,5462,546-2.08%23,000618億2254万+4.69%
09/172,5572,6002,5292,600+1.68%27,100631億3378万+7.39%
09/162,5552,5572,5192,557+0.16%16,800620億8964万+6.14%
09/152,5442,5542,5292,553-1.01%17,400619億9252万+6.46%
09/142,5582,5792,5352,579+0.9%32,200626億2385万+8.04%
09/132,5152,5562,4952,556+1.63%19,500620億6536万+7.58%
09/102,4702,5152,4702,515+0.88%37,800610億6979万+6.34%
09/0913:30 新市場区分における「プライム市場」選択申請に関するお知らせ
09/092,5012,5012,4822,493-0.32%17,700605億3558万+5.9%
09/082,4952,5052,4772,501+0.04%21,900607億2984万+6.74%
09/072,4722,5052,4712,500+0.52%24,200607億556万+7.2%
09/062,4822,4942,4442,4870%17,700603億8989万+7.01%
09/032,4502,4982,4502,487+1.68%31,200603億8989万+7.48%
09/022,4412,4462,4172,446+0.08%11,000593億9432万+6.16%
09/012,3882,4442,3762,444+2.86%15,000593億4575万+6.63%
08/312,3932,3932,3602,376-0.88%21,700576億9456万+4.16%
08/302,3152,3972,3152,397+3.54%23,900582億449万+5.5%
08/272,3702,3822,2782,315-2.32%53,600562億1335万+2.34%
08/262,3892,4092,3572,370-0.38%17,100575億4887万+5.15%
08/252,3512,3822,3272,379-0.29%18,200577億6741万+6.02%
08/242,2802,3862,2802,386+4.65%21,100579億3738万+6.8%
08/232,2852,2952,2672,280+0.66%14,000553億6347万+2.61%
08/202,2472,2972,2362,265+0.27%30,100549億9923万+2.17%
08/192,2712,2802,2592,259-0.92%5,700548億5354万+2.12%
08/182,2212,2842,2212,280+2.66%11,300553億6347万+3.35%
08/172,2812,2822,2212,221-2.33%10,800539億3082万+1.18%
08/162,3002,3002,2522,274-1.13%14,000552億1777万+3.98%
08/132,3002,3122,2712,300+0.17%14,100558億4911万+5.6%
08/122,2892,3122,2832,296+1.59%5,600557億5198万+5.9%
08/112,2232,2692,2202,260-1.78%16,200548億7782万+4.63%
08/102,3002,3102,2412,301+0.04%11,900558億7339万+6.97%
08/0613:30 2022年3月期第1四半期決算短信〔日本基準〕(連結)
08/062,2492,3262,2222,300+3.42%30,300558億4911万+7.48%
08/052,2162,2342,1722,224-0.18%10,500540億366万+4.46%
08/042,2252,2302,2102,228-0.27%9,400541億79万+5.04%
08/032,2902,2902,2302,234-2.1%5,200542億4649万+5.73%
08/022,2352,2902,2192,282+1.92%28,700554億1203万+8.36%
07/302,2172,2392,1832,239+0.18%32,500543億6790万+6.82%
07/292,1462,2352,1462,235+3.47%32,300542億7077万+7.04%
07/282,1522,1722,1382,160-0.55%21,300524億4960万+3.85%
07/272,1352,1762,1012,172+1.5%26,900527億4099万+4.83%
07/262,1952,1952,1182,140+0.05%16,800519億6396万+3.63%
07/212,1762,1762,1192,139+0.61%15,400519億3967万+3.83%
07/202,1132,1822,0922,126+0.33%88,600516億2401万+3.4%
07/192,1182,1342,1082,119-0.14%20,600514億5403万+3.21%
07/162,1002,1482,1002,122+0.81%9,900515億2688万+3.41%
07/1310:00 新市場区分における上場維持基準への適合状況に関するお知らせ