IR情報

2022/04/28~2022/09/26

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
09/26710743706741+5.26%1,052,500837億8338万+11.09%
09/22687707681704+1%683,200795億9987万+6.18%
09/21705710682697-2.24%686,400788億839万+5.45%
09/20704731702713+1.86%598,200806億1748万+8.19%
09/16695708692700+0.14%475,100791億4760万+6.71%
09/15696709688699+0.14%505,600790億3453万+6.88%
09/14711718697698-4.9%1,026,400789億2146万+7.55%
09/13705735704734+5.01%945,600829億9191万+13.98%
09/12714722693699-2.37%629,700790億3453万+9.56%
09/09698717697716+3.47%1,052,200809億5668万+13.11%
09/08666692663692+6.63%1,229,500782億4305万+10.02%
09/07648653626649-0.31%681,200733億8113万+3.84%
09/06648663645651+1.24%755,300736億726万+4.66%
09/05613644609643+3.54%438,100727億272万+3.71%
09/02635642621621-2.36%521,000702億1522万+0.49%
09/01644650635636-1.24%484,600719億1124万+3.25%
08/31632644628644+2.06%452,300728億1579万+5.23%
08/30637641629631+2.1%399,100713億4590万+3.78%
08/29608620602618-1.59%437,000698億7602万+2.15%
08/26646654628628-1.57%425,700710億670万+4.15%
08/25650655628638+1.27%508,100721億3738万+6.33%
08/24627634623630+0.48%265,200712億3284万+5.88%
08/23619631613627+0.64%313,200708億9363万+6.09%
08/22636636623623-3.26%530,400704億4136万+6.31%
08/196536816426440%990,500728億1579万+10.84%
08/18646660643644+0.31%864,200728億1579万+12%
08/17650657642642-0.93%671,700725億8965万+12.83%
08/16650675641648-0.15%1,243,900732億6806万+15.1%
08/15643661627649+0.31%1,455,300733億8113万+16.52%
08/12589663589647+14.31%3,498,300731億5499万+17.64%
08/1015:30 2022年12月期第2四半期決算短信〔IFRS〕(連結)
08/10570572559566-1.74%793,300639億9648万+4.24%
08/09577583570576-1.03%589,500651億2716万+6.67%
08/08591593580582-1.19%363,900658億557万+8.58%
08/05602609587589-2.81%760,200665億9705万+10.71%
08/04590608589606+2.89%791,700685億1920万+14.99%
08/03588591583589+0.86%448,800665億9705万+12.62%
08/02598600575584-2.18%835,000660億3171万+12.52%
08/01589597580597+3.11%863,000675億159万+15.92%
07/29588603577579-0.86%1,453,200654億6637万+13.31%
07/28557586556584+7.16%2,263,800660億3171万+15.19%
07/27539550537545+0.93%570,200616億2206万+8.57%
07/26546554531540-2.7%823,500610億5672万+8.43%
07/25559574552555-1.25%1,076,300627億5274万+12.35%
07/22551564540562+3.69%1,462,900635億4421万+15.16%
07/21539548532542+1.12%667,200612億8285万+12.45%
07/20525537521536+4.69%753,500606億444万+12.13%
07/19527527505512-1.54%802,700578億9081万+8.25%
07/15493520493520+5.05%859,200587億9536万+10.4%
07/144934974864950%243,900559億6866万+5.77%
07/13483497483495+2.48%314,600559億6866万+6%
07/12496496482483-3.59%311,500546億1184万+3.87%
07/11489503488501+4.16%633,700566億4706万+8.21%
07/08487488475481+0.42%465,400543億8570万+4.34%
07/07475480465479+1.05%563,800541億5957万+4.36%
07/06490490471474-3.27%410,100535億9423万+3.49%
07/05485501484490+1.66%570,600554億332万+7.22%
07/04480486472482+1.47%350,000544億9877万+5.93%
07/01486496470475-0.42%465,200537億730万+4.63%
06/30490494467477-4.22%804,400539億3343万+5.3%
06/29475500467498+1.84%1,368,400563億786万+10.42%
06/28482492474489+1.03%2,831,400552億9025万+9.15%
06/27494495473484-1.22%1,084,800547億2491万+8.52%
06/24503504479490+0.62%1,300,200554億332万+10.11%
06/23460490458487+7.74%1,252,600550億6411万+9.93%
06/22456460450452+0.44%407,900511億673万+2.49%
06/21440455440450+2.74%660,500508億8060万+2.04%
06/20429441424438+6.05%818,600495億2378万-0.45%
06/17409422406413-0.48%564,900466億9708万-6.35%
06/16438438415415-2.12%430,700469億2322万-6.11%
06/15428437424424-2.08%339,600479億4083万-4.07%
06/14430436425433-1.59%538,500489億5844万-2.04%
06/13438443432440-2.22%621,900497億4992万-0.45%
06/10457457448450-2.81%406,000508億8060万+2.04%
06/09451465447463+2.66%448,900523億5048万+4.99%
06/08446452438451+2.73%532,500509億9366万+2.27%
06/07442445437439-1.35%482,900496億3685万-0.45%
06/064404454354450%530,800503億1526万+0.68%
06/03444452438445+2.06%637,500503億1526万+0.45%
06/02452452436436-3.33%574,100492億9764万-1.8%
06/01446453445451-0.66%383,400509億9366万+1.58%
05/31456457445454-0.66%493,100513億3287万+2.02%
05/30443457442457+5.3%784,600516億7207万+2.47%
05/27446449434434-0.91%341,100490億7151万-2.91%
05/26431447431438+3.55%524,500495億2378万-2.45%
05/25435437421423-2.31%696,100478億2776万-6.42%
05/24455455433433-5.87%771,000489億5844万-4.84%
05/23452460447460+3.14%495,700520億1128万+0.44%
05/20444446434446+1.36%353,800504億2832万-2.83%
05/19425442424440-0.23%541,000497億4992万-4.56%
05/18446452441441-0.23%339,300498億6298万-4.96%
05/17447453438442-1.12%431,300499億7605万-5.56%
05/16449458438447+1.36%727,000505億4139万-5.1%
05/13405442405441+8.35%1,272,400498億6298万-7.35%
05/1215:30 2022年12月期第1四半期決算短信〔IFRS〕(連結)
05/12419420406407-5.79%813,900460億1867万-15.21%
05/11428437421432-0.69%437,900488億4537万-10.74%
05/10432436417435+2.11%1,027,500491億8458万-11.04%
05/09444444424426-4.91%820,100481億6696万-13.06%
05/06456456443448-1.75%754,200506億5446万-8.94%
05/02462468445456-0.87%675,800515億5900万-7.13%
04/28454461449460+0.66%454,900520億1128万-6.31%