IR情報

2022/03/01~2022/07/26

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
07/262042072022050%195,200220億2302万+0.49%
07/25208208204205-2.38%216,900220億2302万+0.99%
07/222102122082100%242,100225億6017万+3.45%
07/21207210207210+1.45%116,900225億6017万+3.45%
07/202102102062070%162,900222億3788万+1.97%
07/19210210204207-0.48%198,900222億3788万+1.97%
07/15210211207208-0.95%142,900223億4531万+2.46%
07/14206210204210+0.96%231,400225億6017万+3.45%
07/13202208202208+1.96%235,700223億4531万+1.96%
07/12203204200204-0.97%232,600219億1559万0%
07/11205207202206+2.49%268,800221億3045万+0.49%
07/08199204197201+0.5%488,000215億9330万-2.43%
07/07199200196200+0.5%218,100214億8588万-3.38%
07/06201201198199-0.5%129,800213億7845万-4.33%
07/05198200197200+2.04%201,700214億8588万-3.85%
07/042002011951960%258,400210億5616万-6.22%
07/01201203194196-2.97%383,700210億5616万-7.11%
06/30205207202202-1.94%198,900217億73万-4.27%
06/29204206201206-0.96%337,500221億3045万-2.83%
06/28205208203208+1.96%259,400223億4531万-2.35%
06/272062062022040%114,200219億1559万-4.67%
06/24202206201204+2%250,900219億1559万-5.12%
06/23197202197200+1.01%196,100214億8588万-7.41%
06/22201201197198-1.49%206,600212億7102万-8.76%
06/21196201196201+2.03%236,500215億9330万-8.22%
06/20199199192197-0.51%408,800211億6359万-10.86%
06/17199201196198-1.49%399,500212億7102万-10.81%
06/16205206201201-0.5%621,300215億9330万-10.27%
06/15207211202202-2.88%334,300217億73万-10.62%
06/14207208201208-1.42%569,200223億4531万-8.37%
06/13219220210211-4.95%556,200226億6760万-7.86%
06/10220222218222-1.33%447,600238億4932万-3.9%
06/09220226220225+1.35%424,700241億7161万-3.43%
06/08221222219222+1.37%256,800238億4932万-5.13%
06/07224224217219-3.1%513,800235億2703万-7.2%
06/06221226221226+1.35%336,400242億7904万-5.44%
06/03223225220223+1.36%304,900239億5675万-7.47%
06/02224224220220-1.35%305,100236億3446万-9.47%
06/01223226222223+0.45%450,400239億5675万-8.98%
05/31225227222222-1.33%263,800238億4932万-10.48%
05/30221226219225+2.74%364,300241億7161万-10%
05/27222223216219-0.9%440,600235億2703万-13.1%
05/26223225220221-0.45%261,600237億4189万-13.33%
05/25228228222222-3.06%340,900238億4932万-13.62%
05/24236236228229-3.78%287,400246億133万-11.92%
05/23234238231238+2.15%288,300255億6819万-9.51%
05/20232233227233+0.43%318,500250億3105万-11.74%
05/19237239231232-5.31%517,800249億2362万-13.11%
05/18242247242245+1.66%254,700263億2020万-9.26%
05/17233247233241+3.43%363,500258億9048万-11.4%
05/16240251233233-2.1%445,600250億3105万-14.96%
05/1318:00 2022年12月期第1四半期決算短信〔IFRS〕(連結)
05/1318:00 2022年12月期第1四半期決算補足説明資料
05/1317:00 ストック・オプション(新株予約権)の行使価額確定に関するお知らせ
05/13240245237238-0.83%333,900255億6819万-14.08%
05/12248249240240-4%250,200257億8305万-13.98%
05/11245251243250+0.4%249,200268億5735万-11.03%
05/10250255246249-1.97%264,500267億4992万-12.01%
05/09263265254254-5.58%361,200272億8706万-10.88%
05/06268270263269+0.37%232,300288億9850万-6.27%
05/02269273268268-1.47%171,900287億9107万-6.62%
04/28284284271272-4.56%241,900292億2079万-5.56%
04/27276285273285+2.15%416,300306億1737万-1.38%
04/26274279273279+2.2%156,000299億7280万-3.46%
04/25272276272273-1.44%92,300293億2822万-5.54%
04/222732782722770%117,200297億5794万-4.15%
04/212762802722770%184,400297億5794万-4.15%
04/20285285275277-2.12%246,100297億5794万-4.15%
04/19284285283283-0.35%97,700304億252万-2.41%
04/18286286281284-1.05%119,600305億994万-2.07%
04/15291293285287-2.38%110,100308億3223万-1.03%
04/14292296289294+2.8%248,500315億8424万+1.38%
04/13285289283286+0.35%117,800307億2480万-1.38%
04/12283287280285-1.04%194,300306億1737万-1.38%
04/11303303288288-5.26%327,000309億3966万-0.35%
04/08297304296304+3.05%240,900326億5853万+5.19%
04/07299299293295-1.67%207,400316億9167万+2.43%
04/06307307300300-2.91%230,900322億2882万+4.53%
04/05299309299309+3.69%379,200331億9568万+8.04%
04/04294298292298+1.36%119,100320億1396万+4.93%
04/01290294285294-0.34%199,200315億8424万+3.89%
03/31299300293295-1.01%228,300316億9167万+4.98%
03/30295301292298+1.36%329,800320億1396万+6.81%
03/29287294283294+3.16%273,100315億8424万+6.14%
03/2818:00 ストック・オプション(新株予約権)の発行に関するお知らせ
03/28285287281285+0.71%228,800306億1737万+3.26%
03/2521:00 「当社株式等の大規模買付行為等に関する対応策(買収防衛策)」に基づく独立委員会委員の一部交代に関するお知らせ
03/2521:00 新役員体制に関するお知らせ
03/25287291280283-1.74%376,300304億252万+2.91%
03/24285289279288+1.05%327,600309億3966万+5.11%
03/23281287281285+2.15%326,400306億1737万+4.4%
03/22282282277279-0.71%169,000299億7280万+2.57%
03/182822822752810%293,700301億8766万+3.69%
03/17290291279281-0.71%382,700301億8766万+3.69%
03/16291294282283-2.08%366,500304億252万+4.81%
03/15283289279289+2.12%316,900310億4709万+7.43%
03/14286293283283-2.08%278,600304億252万+5.6%
03/11295295288289-1.7%443,500310億4709万+8.24%
03/10285295283294+5.76%873,300315億8424万+10.94%
03/09275284275278+1.46%646,100298億6537万+5.3%
03/08272283272274-0.72%514,600294億3565万+4.58%
03/07277280272276-1.43%533,600296億5051万+5.75%
03/04284287279280-1.75%467,800300億8023万+8.11%
03/03280288277285+3.64%699,200306億1737万+10.47%
03/02270277268275+2.23%435,100295億4308万+7%
03/01265270265269+1.89%491,200288億9850万+5.08%