IR情報

2022/01/12~2022/06/09

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
06/094,1004,1154,0804,085-0.12%331,8004205億8712万+2.13%
06/084,0504,1004,0454,090+2.63%444,1004211億191万+2.25%
06/074,0004,0103,9703,985-0.25%285,3004102億9123万-0.38%
06/063,9454,0203,9403,995+0.25%372,0004113億2082万-0.15%
06/033,9853,9903,9553,985+1.27%340,7004102億9123万-0.52%
06/023,9503,9553,9303,935-1.13%273,7004051億4328万-1.92%
06/013,9103,9953,9103,980+1.53%307,7004097億7643万-0.97%
05/313,9453,9703,9203,920-1.13%440,7004035億9890万-2.58%
05/303,9353,9803,9203,965+1.28%319,3004082億3205万-1.66%
05/273,9353,9353,8953,915-0.51%313,6004030億8410万-2.95%
05/263,9253,9753,9253,935+0.51%321,0004051億4328万-2.55%
05/253,9603,9603,9103,915-0.63%308,5004030億8410万-3.21%
05/243,9753,9753,9353,940-1.25%285,2004056億5808万-2.84%
05/233,9904,0203,9653,990+0.76%225,7004108億602万-1.77%
05/203,9503,9953,9403,960-0.13%311,5004077億1725万-2.68%
05/193,9503,9753,9353,965-0.5%287,9004082億3205万-2.75%
05/184,0204,0303,9703,985-1.48%384,7004102億9123万-2.45%
05/174,0404,0854,0304,045+0.12%198,4004164億6876万-1.15%
05/164,1254,1254,0304,040-1.46%257,8004159億5397万-1.32%
05/134,0654,1054,0154,100+1.49%378,2004221億3150万0%
05/138:30 ニッポンハムグループ中期経営計画2023~2022年3月期進捗~
05/124,0104,0503,9704,040-0.62%336,3004159億5397万-1.54%
05/1115:20 (訂正)「決算説明会資料~2022年3月期~」の一部訂正について
05/1115:20 (訂正・数値データ訂正)「2022年3月期決算短信〔IFRS〕(連結)」の一部訂正について
05/114,0454,1104,0104,065+0.37%359,8004185億2794万-1.02%
05/1013:30 決算説明資料~2022年3月期~
05/1013:30 剰余金の配当に関するお知らせ
05/1013:30 2022年3月期決算短信〔IFRS〕(連結)
05/104,0004,1103,9504,050+0.87%864,9004169億8356万-1.48%
05/094,0554,0603,9954,015-2.19%343,6004133億7999万-2.45%
05/064,0704,1104,0454,105+0.74%320,1004226億4630万-0.58%
05/024,0354,0753,9954,075-0.73%266,2004195億5753万-1.5%
04/284,0004,1203,9954,105+2.88%370,7004226億4630万-0.94%
04/274,0804,0903,9853,990-3.27%492,9004108億602万-3.83%
04/264,1504,1604,1054,125-0.48%390,0004247億547万-0.84%
04/254,0954,1604,0904,145+1.22%340,8004267億6465万-0.43%
04/224,0554,1104,0454,095-0.61%225,2004216億1671万-1.68%
04/214,1204,1404,0954,120+0.24%211,4004241億9068万-1.2%
04/204,0254,1104,0254,110+2.24%270,3004231億6109万-1.44%
04/194,0454,0554,0104,020+0.25%285,8004138億9479万-3.69%
04/184,0754,0803,9854,010-2.55%260,7004128億6520万-4.02%
04/154,1304,1454,1004,115-1.08%179,6004236億7588万-1.63%
04/144,1104,1804,1004,160+0.97%170,3004283億904万-0.57%
04/134,1354,1404,0954,120-0.96%312,4004241億9068万-1.44%
04/124,1504,2004,1504,160-0.12%274,8004283億904万-0.48%
04/114,1854,1904,1404,1650%232,5004288億2383万-0.36%
04/084,1654,1854,1254,1650%391,7004288億2383万-0.34%
04/074,0804,2004,0704,165+1.83%478,6004288億2383万-0.38%
04/064,1804,2054,0904,090-2.5%328,0004211億191万-2.2%
04/054,1754,2004,1404,195+0.48%342,9004319億1260万+0.07%
04/044,1754,1804,1354,175+0.85%193,8004298億5342万-0.52%
04/014,1104,1654,0754,140-0.24%386,8004262億4986万-1.45%
03/314,1354,1804,1054,150-0.6%534,7004272億7945万-1.4%
03/304,2254,2304,1354,175-4.02%573,3004298億5342万-1%
03/294,3454,3554,2954,350+1.16%580,6004478億7123万+2.93%
03/284,2804,3054,2654,300+0.82%261,3004427億2328万+1.68%
03/254,2704,2704,2054,265+0.95%325,3004391億1972万+0.76%
03/244,2004,2404,1854,225-0.71%290,8004350億136万-0.33%
03/234,2304,2654,1904,255+1.07%295,3004380億9013万+0.24%
03/224,2354,2504,2104,210+0.48%279,5004334億5698万-0.92%
03/184,2004,2204,1604,190-0.48%415,4004313億9780万-1.57%
03/174,2104,2254,1504,210+1.69%307,9004334億5698万-1.13%
03/164,1854,2004,1354,140-1.19%383,9004262億4986万-2.86%
03/154,1204,2054,1204,190+1.7%224,8004313億9780万-1.76%
03/144,1954,1954,1204,120-0.72%345,0004241億9068万-3.38%
03/114,1104,1704,1054,150+0.24%475,8004272億7945万-2.63%
03/104,0854,1504,0704,140+2.35%454,6004262億4986万-3.14%
03/094,1304,1454,0254,045-1.82%432,1004164億6876万-5.53%
03/084,1404,2404,1054,120-1.32%573,6004241億9068万-4.1%
03/074,1704,2104,1354,175+0.85%472,9004298億5342万-3.09%
03/044,2304,2304,1154,140-1.66%495,4004262億4986万-4.12%
03/034,1904,2204,1704,210+0.24%317,0004334億5698万-2.75%
03/024,2504,2554,1754,200-3.11%474,1004324億2739万-3.23%
03/014,3704,3904,3254,335+0.35%296,0004463億2684万-0.34%
02/284,2854,3304,2604,320+1.41%310,3004447億8246万-0.71%
02/254,2954,3504,2154,260-2.29%440,1004386億493万-2.07%
02/244,3554,3754,2804,360+0.23%367,6004489億82万+0.18%
02/224,3504,3504,3004,350-1.14%303,8004478億7123万-0.07%
02/214,3954,4004,3604,400-0.45%200,2004530億1917万+0.96%
02/184,3854,4354,3754,420+0.68%259,9004550億7835万+1.52%
02/174,4654,4754,3554,390-0.9%297,7004519億8958万+0.94%
02/164,4354,4554,4054,430+1.26%327,5004561億794万+2%
02/154,3754,3804,3404,375+0.46%294,1004504億4520万+0.9%
02/144,3204,3804,2954,355-0.8%398,1004483億8602万+0.6%
02/104,3104,4004,2754,390+3.91%787,7004519億8958万+1.6%
02/0916:00 連結子会社の異動(株式譲渡)に伴う株式譲渡益の計上及び業績予想の修正に関するお知らせ
02/0916:00 連結子会社の異動(株式譲渡)に関するお知らせ
02/094,2854,2904,2254,225-1.86%429,6004350億136万-2.06%
02/084,2404,3254,2404,305+2.26%410,5004432億3808万-0.19%
02/074,1754,2254,1454,210+0.84%422,4004334億5698万-2.25%
02/044,0904,2004,0854,175+2.71%1,016,6004298億5342万-3.02%
02/034,1054,1804,0054,065-8.75%2,143,4004185億2794万-5.64%
02/0213:30 役員人事、並びに組織変更に関するお知らせ
02/0213:30 決算説明資料~2022年3月期第3四半期~
02/0213:30 2022年3月期第3四半期決算短信〔IFRS〕(連結)
02/024,3004,5254,2454,455+2.77%1,026,2004586億8191万+3.36%
02/014,3804,4104,3304,335-1.7%514,3004463億2684万+0.84%
01/314,4104,4304,3754,4100%309,8004540億4876万+2.8%
01/284,3604,4304,3604,410-0.11%434,9004540億4876万+3.04%
01/274,4354,4554,3754,415-0.34%412,9004545億6356万+3.47%
01/264,4954,5004,4154,430-1.34%413,5004561億794万+4.19%
01/254,4504,4954,3954,490+1.35%560,6004622億8547万+6%
01/244,4304,4504,4004,430+1.61%542,1004561億794万+4.98%
01/214,2754,3654,2454,360+1.04%353,7004489億82万+3.74%
01/204,3104,3704,2954,315+0.23%365,0004442億6767万+2.98%
01/194,3404,3754,2804,305-1.71%411,8004432億3808万+3.04%
01/184,4604,4804,3804,380-2.01%408,7004509億5999万+5.11%
01/174,3754,4954,3654,470+3.59%720,1004602億2630万+7.76%
01/144,2804,3204,2404,315+0.7%585,2004442億6767万+4.58%
01/134,2804,2854,2454,285+0.94%291,7004411億7890万+4.23%
01/124,3054,3204,2354,245-0.35%434,5004370億6054万+3.64%