IR情報

2022/05/30~2022/10/21

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
10/213,0353,0452,9833,005-1.15%559,2004024億5904万+0.1%
10/203,0103,0453,0003,040+0.83%410,3004071億4659万+1.43%
10/193,0303,0603,0103,015-0.33%484,8004037億9834万+0.97%
10/183,0253,0553,0053,025+0.5%539,4004051億3764万+1.65%
10/173,0403,0403,0103,010-0.82%454,8004031億2869万+1.52%
10/143,0303,0403,0053,035+1.17%614,9004064億7694万+2.81%
10/133,0203,0202,9963,000-0.99%385,2004017億8940万+2.04%
10/123,0353,0453,0003,030+0.5%510,9004058億729万+3.45%
10/113,0053,0402,9923,0150%482,4004037億9834万+3.36%
10/073,0103,0252,9873,015-0.33%320,9004037億9834万+3.79%
10/063,0653,0653,0203,025-0.82%411,5004051億3764万+4.49%
10/053,0503,0703,0353,050-0.65%428,8004084億8589万+5.72%
10/043,0253,0703,0103,070+2.33%612,9004111億6448万+6.86%
10/033,0653,0702,9863,000-3.23%833,7004017億8940万+4.9%
09/303,0503,1153,0253,100+2.14%1,298,7004151億8238万+8.7%
09/292,9793,0452,9713,035+1%662,7004064億7694万+6.87%
09/282,9573,0202,9553,005+0.5%709,9004024億5904万+6.11%
09/272,9953,0102,9612,990+0.88%608,4004004億5010万+5.88%
09/262,9533,0102,9332,964+0.44%814,9003969億6792万+5.22%
09/222,9482,9692,9302,951+0.79%776,4003952億2683万+4.98%
09/212,9652,9682,9252,928-1.25%502,2003921億4645万+4.35%
09/202,9612,9692,9472,965+1.19%631,8003971億185万+5.82%
09/162,9172,9302,8972,930-0.03%463,4003924億1431万+4.76%
09/152,8992,9742,8912,931+0.79%984,3003925億4824万+4.98%
09/142,9102,9372,8572,908+0.8%1,004,9003894億6785万+4.3%
09/132,8782,9072,8462,885+4.42%1,234,7003863億8747万+3.59%
09/122,7502,7632,7382,763-0.18%412,9003700億4803万-0.72%
09/092,7542,7802,7512,768+0.95%515,5003707億1768万-0.65%
09/082,7182,7452,7102,742+1.48%311,8003672億3551万-1.69%
09/072,7052,7272,6872,702-0.63%368,5003618億7831万-3.4%
09/062,7422,7702,7192,719-0.33%374,1003641億5512万-3.14%
09/052,7052,7362,6902,728+0.11%322,9003653億6049万-3.06%
09/022,7412,7442,7202,725+0.22%375,5003649億5870万-3.33%
09/012,7392,7492,7142,719-1.52%387,5003641億5512万-3.72%
08/312,7642,7682,7402,761-0.5%325,3003697億8017万-2.4%
08/302,7752,7832,7552,775+0.91%251,8003716億5519万-2.08%
08/292,7402,7662,7122,750-0.51%400,0003683億695万-3.1%
08/262,7822,7902,7602,764-1.32%495,2003701億8196万-2.74%
08/252,8092,8092,7872,801+0.25%240,1003751億3736万-1.55%
08/242,8242,8242,7842,794-1.45%365,1003741億9986万-1.86%
08/232,8312,8652,8232,835+0.82%402,2003796億9098万-0.46%
08/222,8002,8132,7592,812+0.43%334,4003766億1059万-1.3%
08/192,8002,8182,7962,800-0.32%213,1003750億344万-1.75%
08/182,8272,8322,8002,809-0.6%362,4003762億880万-1.47%
08/172,8432,8472,8042,826-0.18%330,0003784億8561万-0.95%
08/162,8682,8732,8192,831-0.25%390,4003791億5526万-0.77%
08/152,8262,8432,8182,838+0.46%256,5003800億9277万-0.53%
08/122,8122,8542,7942,825-0.21%434,7003783億5168万-0.98%
08/102,8072,8362,7952,831+0.64%326,8003791億5526万-0.7%
08/092,8002,8372,7952,813-1.06%560,9003767億4452万-1.26%
08/082,8382,8722,8302,843+0.04%338,9003807億6242万-0.14%
08/052,8202,8432,7922,842+0.46%681,0003806億2849万-0.04%
08/042,9782,9782,8172,829-4.23%841,5003788億8740万-0.35%
08/032,8152,9932,8002,954-0.3%1,168,9003956億2862万+4.16%
08/0214:00 2023年3月期第1四半期決算短信〔日本基準〕(連結)
08/022,9082,9852,8482,963+3.1%1,528,8003968億3399万+4.81%
08/012,8452,8832,8402,874+0.7%629,3003849億1424万+2.06%
07/292,8502,8572,8362,854+0.21%740,0003822億3564万+1.57%
07/282,8522,8692,8302,848+0.11%672,8003814億3207万+1.61%
07/272,9012,9262,8452,845-1.76%765,8003810億3028万+1.97%
07/262,8992,9032,8722,896+0.7%659,5003878億6070万+4.4%
07/252,8522,8972,8512,876+0.84%553,4003851億8210万+4.35%
07/222,8442,8602,8382,852+0.28%359,8003819億6778万+4.09%
07/212,8052,8472,8042,844+0.32%425,1003808億9635万+4.52%
07/202,8502,8522,8162,835+0.18%441,3003796億9098万+4.88%
07/192,8372,8382,7982,830-1.22%566,4003790億2133万+5.32%
07/152,8492,8762,8332,865+1.2%768,4003837億887万+7.26%
07/142,8432,8532,8242,831-0.04%410,5003791億5526万+6.71%
07/132,8522,8612,8302,832-0.32%432,1003792億8919万+7.39%
07/122,8512,8592,8292,841+0.11%473,9003804億9456万+8.39%
07/112,8312,8442,8222,838+0.57%390,8003800億9277万+9.03%
07/082,8132,8442,7632,822-0.77%852,2003779億4989万+9.17%
07/072,8002,8532,7882,844+2.12%808,3003808億9635万+10.75%
07/062,7562,8002,7552,785+0.43%435,2003729億9449万+9.22%
07/052,7662,7932,7492,773+0.25%442,7003713億8733万+9.35%
07/042,7632,7822,7332,766+0.66%439,8003704億4982万+9.76%
07/012,7472,7812,7402,748+0.44%770,5003680億3909万+9.66%
06/302,7652,7772,7292,736-0.36%713,3003664億3193万+9.84%
06/292,7252,7642,7002,746+0.11%809,2003677億7123万+10.82%
06/282,6972,7462,6862,743+2.16%696,9003673億6944万+11.23%
06/272,7132,7322,6732,685-1.4%744,3003596億151万+9.46%
06/242,7102,7322,6932,723+1.95%1,068,1003646億9084万+11.42%
06/2315:00 支配株主等に関する事項について
06/232,6792,7102,6482,671+5.61%1,401,8003577億2649万+9.87%
06/222,4402,5612,4312,529+3.73%783,6003387億846万+4.37%
06/212,4312,4552,4112,438-0.49%423,0003265億2085万+0.74%
06/202,4622,4802,4372,450-0.65%302,1003281億2801万+1.11%
06/172,3772,4792,3712,466+2.92%1,132,9003302億7088万+1.65%
06/162,3932,4142,3802,396+0.21%297,9003208億9580万-1.36%
06/152,4152,4192,3912,391-1.16%345,3003202億2615万-1.77%
06/142,4282,4382,4002,419-0.45%317,0003239億7618万-0.86%
06/132,4002,4392,3962,430+0.7%369,2003254億4941万-0.29%
06/102,4222,4322,4052,413-1.27%389,7003231億7260万-0.78%
06/092,4472,4592,4362,444+0.95%479,5003273億2443万+0.66%
06/082,3952,4502,3952,421+1.47%584,4003242億4404万-0.12%
06/072,3952,4132,3792,386-0.08%485,3003195億5650万-1.4%
06/062,3962,4032,3712,388-0.87%384,1003198億2436万-1.12%
06/032,3952,4092,3912,409+0.75%281,0003226億3688万-0.12%
06/022,4292,4292,3792,391-1.48%273,2003202億2615万-0.66%
06/012,3772,4352,3772,427+1.89%340,8003250億4762万+0.96%
05/312,4152,4202,3772,382-1.33%641,9003190億2078万-0.75%
05/302,3942,4272,3762,414+1.86%828,6003233億653万+0.71%