IR情報

2022/02/15~2022/07/19

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
2022
07/191,1271,1401,1131,128+0.09%1,800162億259万+1.44%
07/151,1331,1331,1121,127-0.53%1,400161億8822万+1.35%
07/141,1331,1331,1331,1330%100162億7441万+1.89%
07/131,1381,1611,1321,133+0.27%600162億7441万+1.8%
07/121,1801,1801,1231,130-5.99%3,500162億3132万+1.53%
07/111,3201,3201,1861,202+8.29%20,800172億6552万+8.09%
07/081,0851,1301,0851,110+2.3%21,200159億4404万+0.09%
07/071,0731,0851,0731,085+0.93%500155億8494万-2.25%
07/061,0891,0891,0721,075-1.29%5,000154億4130万-3.24%
07/051,0821,0891,0671,089-0.09%2,500156億4239万-2.24%
07/041,0901,0941,0651,090+0.55%1,200156億5676万-2.24%
07/011,1001,1181,0551,084-1.09%9,400155億7057万-2.95%
06/301,1001,1001,0901,096-0.27%1,500157億4294万-2.06%
06/291,1041,1041,0991,099-0.45%300157億8603万-1.88%
06/281,1151,1151,1001,104+0.36%600158億5785万-1.52%
06/271,0991,1001,0861,1000%4,000158億40万-2.05%
06/241,1021,1181,0981,1000%4,400158億40万-2.14%
06/231,1141,1141,1001,100+0.27%800158億40万-2.22%
06/221,1001,1001,0821,097-0.18%1,300157億5730万-2.58%
06/211,0711,1101,0711,099+1.29%3,200157億8603万-2.48%
06/201,1401,1401,0721,085-4.41%4,300155億8494万-3.81%
06/171,1121,1521,0661,135-3.81%6,800163億314万+0.53%
06/161,1121,1801,1031,180+6.31%4,600169億4952万+4.42%
06/151,1111,1201,1101,110-0.09%2,500159億4404万-1.33%
06/141,1191,1191,1111,111-0.71%1,100159億5840万-1.16%
06/131,1431,1431,1191,119-2.27%2,300160億7331万-0.44%
06/101,1501,1501,1391,145-0.43%2,700164億4678万+1.69%
06/091,1251,1601,1251,150+2.22%4,700165億1860万+1.95%
06/081,1221,1391,1221,125+0.27%1,700161億5950万-0.44%
06/071,1181,1401,1181,122+0.36%4,000161億1640万-0.88%
06/061,1161,1281,1161,118-0.89%3,700160億5895万-1.5%
06/031,1231,1411,1231,128+1.08%700162億259万-0.97%
06/021,1351,1351,1151,116-1.85%1,400160億3022万-2.45%
06/011,1451,1491,1371,137+0.62%1,400163億3186万-1.04%
05/311,1241,1501,1241,130+0.53%2,300162億3132万-2.08%
05/301,1301,1551,1231,124-0.88%7,400161億4513万-3.02%
05/271,1401,1531,1301,134-0.61%4,600162億8877万-2.58%
05/261,1401,1651,1191,141+1.97%6,200163億8932万-2.4%
05/251,1391,1391,1191,119-2.19%2,600160億7331万-4.6%
05/241,1311,1441,1141,144+1.51%400164億3241万-2.89%
05/231,1381,1571,1271,127-0.27%7,300161億8822万-4.65%
05/201,1191,1391,1111,130+0.98%3,000162億3132万-4.88%
05/1915:30 第三者割当による自己株式の処分に関するお知らせ
05/1915:30 「特別奨励金スキーム(自己株式処分型)」の導入について
05/191,1061,1401,1061,119-0.53%3,100160億7331万-6.28%
05/181,1441,1451,1251,125-0.71%3,000161億5950万-6.25%
05/171,1151,1431,0901,133+1.61%3,600162億7441万-6.13%
05/161,1431,1441,1001,115-1.85%1,500160億1586万-8%
05/1315:00 配当予想の修正(60周年記念配当)に関するお知らせ
05/1315:00 2022年9月期第2四半期決算短信〔日本基準〕(連結)
05/131,0711,1491,0711,136+6.87%5,000163億1750万-6.73%
05/121,0881,0911,0601,063-3.36%13,300152億6893万-13.08%
05/111,1301,1381,1001,100-0.54%22,500158億40万-10.5%
05/1015:00 業績予想の修正に関するお知らせ
05/101,1361,1361,1021,106-4.66%5,700158億8658万-10.52%
05/091,1811,1811,1601,160-2.44%5,100166億6224万-6.68%
05/061,1971,1971,1891,189-0.67%3,600170億7879万-4.57%
05/021,1961,1971,1961,197+0.25%400171億9370万-4.09%
04/281,1951,2001,1941,194-0.5%1,400171億5061万-4.48%
04/271,2061,2061,2001,200-1.64%2,500172億3680万-4.08%
04/261,2231,2251,2111,220-0.81%4,000175億2408万-2.56%
04/221,2471,2471,2301,230-1.36%1,700176億6772万-1.76%
04/211,2371,2501,2371,247-1.03%800179億1190万-0.32%
04/201,2461,3061,2461,260+0.8%5,300180億9864万+0.88%
04/191,2591,2591,2351,250-0.79%2,300179億5500万+0.24%
04/181,2601,2601,2601,260-0.63%100180億9864万+1.29%
04/151,2381,2691,2381,268+2.67%1,000182億1355万+2.09%
04/141,2771,2771,2231,235-0.96%2,100177億3954万-0.32%
04/131,2591,2591,2201,247-0.08%1,300179億1190万+0.56%
04/121,2481,2481,2481,248-1.34%100179億2627万+0.65%
04/111,2731,2731,2651,265-0.63%200181億7046万+2.02%
04/081,2861,2861,2731,273+0.24%1,300182億8537万+2.66%
04/071,2531,2701,2501,270-2.31%600182億4228万+2.58%
04/061,3001,3001,3001,300+3.01%100186億7320万+5.09%
04/051,2551,2651,2551,262+0.08%1,500181億2736万+2.27%
04/041,2761,3001,2571,261+0.08%3,500181億1300万+2.19%
03/311,2601,2601,2601,260+2.94%100180億9864万+2.02%
03/301,2501,2531,2201,224-3.62%1,000175億8153万-0.97%
03/291,2701,2701,2701,270-0.31%100182億4228万+2.58%
03/281,2831,3001,2741,274+2.33%2,900182億9973万+2.91%
03/251,2361,2501,2351,245+1.06%1,300178億8318万+0.65%
03/231,2441,2481,2321,232-1.04%2,400176億9644万-0.4%
03/221,2491,2491,2451,245+0.81%1,800178億8318万+0.4%
03/181,2331,2361,2031,235+0.73%4,400177億3954万-0.56%
03/171,2181,2691,2131,226+1.74%3,200176億1026万-1.29%
03/161,2001,2051,2001,205-0.82%500173億862万-3.14%
03/151,1891,2151,1891,215+2.19%2,500174億5226万-2.49%
03/111,1791,2091,1791,189-2.46%300170億7879万-4.73%
03/101,1811,2191,1811,219+3.83%600175億971万-2.48%
03/091,1741,1741,1741,174-2.25%500168億6333万-6.16%
03/081,2081,2081,1961,2010%800172億5116万-4.07%
03/071,2241,2251,2011,201-4.98%900172億5116万-4.07%
03/041,2641,2641,2641,264+2.27%100181億5609万+0.8%
03/031,2531,2531,2361,236-1.59%200177億5390万-1.36%
03/021,2601,2651,2561,256-0.08%1,700180億4118万0%
03/011,2501,2571,2501,257+1.95%300180億5554万+0.08%
02/281,2491,2681,2321,233-0.32%2,900177億1081万-1.83%
02/251,2221,2371,2201,237+1.39%1,300177億6826万-1.67%
02/241,2221,2481,2001,220-3.79%2,100175億2408万-3.4%
02/221,2611,2681,2581,268-0.78%800182億1355万-0.16%
02/211,2161,2781,2161,278-0.85%2,300183億5719万+0.39%
02/181,2831,2891,2201,289+0.16%6,400185億1519万+0.86%
02/171,2541,2871,2311,287+2.63%1,500184億8646万+0.31%
02/161,2501,2751,2431,254-0.56%800180億1245万-2.56%
02/151,2701,2701,2611,261+1.12%200181億1300万-2.32%
02/1015:00 2022年9月期第1四半期決算短信〔日本基準〕(連結)