IR情報

2022/04/22~2022/09/16

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
09/163,9003,9203,8903,920+0.51%476,7004035億9890万-1.61%
09/153,8753,9053,8753,900-0.26%365,8004015億3972万-2.23%
09/143,9353,9453,9053,910-1.51%489,4004025億6931万-2.1%
09/133,9553,9853,9453,970+0.51%255,8004087億4684万-0.7%
09/123,9453,9653,9403,950+0.38%228,3004066億8767万-1.23%
09/093,9203,9453,9103,935+0.51%509,0004051億4328万-1.65%
09/083,9053,9353,8953,915+1.16%307,0004030億8410万-2.15%
09/073,9003,9253,8703,870-1.4%539,3003984億5095万-3.35%
09/063,9553,9603,9153,925-0.63%513,3004041億1369万-2.1%
09/053,9803,9803,9503,950-0.88%262,3004066億8767万-1.5%
09/023,9904,0003,9603,985+0.13%270,0004102億9123万-0.7%
09/013,9753,9953,9653,980-0.25%444,6004097億7643万-0.9%
08/314,0004,0153,9903,990-0.75%298,5004108億602万-0.8%
08/304,0104,0354,0104,020+0.63%183,8004138億9479万-0.22%
08/293,9954,0203,9803,995-0.62%340,8004113億2082万-0.97%
08/264,0254,0304,0104,020-0.25%233,6004138億9479万-0.5%
08/254,0054,0404,0054,030+0.5%231,4004149億2438万-0.4%
08/244,0204,0253,9954,010-0.37%224,2004128億6520万-0.96%
08/234,0554,0554,0204,025-0.74%241,1004144億958万-0.67%
08/224,0104,0653,9904,055+0.62%325,4004174億9835万-0.02%
08/194,0454,0504,0204,030-0.49%209,3004149億2438万-0.74%
08/184,0604,0704,0404,050-0.86%216,8004169億8356万-0.42%
08/174,0704,0904,0454,085+0.99%384,8004205億8712万+0.29%
08/164,0504,0554,0354,045+0.12%173,4004164億6876万-0.88%
08/154,0354,0504,0154,0400%185,1004159億5397万-1.25%
08/124,0904,1004,0254,040+0.12%574,4004159億5397万-1.56%
08/104,0154,0353,9854,035+1%377,0004154億3917万-1.92%
08/094,0204,0403,9903,995-0.25%393,9004113億2082万-3.15%
08/083,9804,0353,9804,005+0.5%419,5004123億5041万-3.14%
08/053,9503,9853,9353,985+0.89%471,6004102億9123万-3.84%
08/044,0004,0053,9503,950-0.88%498,7004066億8767万-4.93%
08/034,0004,0353,9703,985-0.38%501,5004102億9123万-4.37%
08/023,9854,0653,9654,000+1.14%791,5004118億3561万-4.24%
08/0113:30 決算説明資料~2023年3月期第1四半期~
08/0113:30 2023年3月期第1四半期決算短信〔IFRS〕(連結)
08/0113:30 業績予想の修正に関するお知らせ
08/014,0404,0903,9103,955-1.74%1,074,0004072億246万-5.47%
07/294,0304,0403,9904,025-0.86%720,6004144億958万-4.05%
07/284,0904,1004,0554,060-1.34%409,9004180億1315万-3.47%
07/274,1554,1654,1104,115-1.08%292,5004236億7588万-2.33%
07/264,1804,1854,1404,1600%277,6004283億904万-1.3%
07/254,1454,1804,1304,160+0.36%233,8004283億904万-1.3%
07/224,1854,1854,1304,145-0.24%226,9004267億6465万-1.71%
07/214,0704,1804,0704,155+1.09%296,8004277億9424万-1.47%
07/204,1004,1254,0754,110+0.37%387,2004231億6109万-2.42%
07/194,1254,1254,0604,095-0.49%260,0004216億1671万-2.71%
07/154,1504,1754,0904,115-1.32%463,8004236億7588万-2.19%
07/144,1704,1854,1354,170-0.36%250,9004293億3862万-0.79%
07/134,2354,2354,1854,185-0.59%257,3004308億8301万-0.36%
07/124,2854,2904,1954,210-1.75%403,4004334億5698万+0.33%
07/114,3204,3254,2804,285-0.35%306,0004411億7890万+2.34%
07/084,3304,3304,2554,300-1.26%480,3004427億2328万+2.97%
07/074,3254,3704,3054,355+1.4%457,0004483億8602万+4.61%
07/064,2504,3104,2354,295-0.35%463,3004422億849万+3.59%
07/054,3054,3304,2704,310+1.41%338,6004437億5287万+4.26%
07/044,2804,3054,2254,250+0.35%451,7004375億7534万+3.21%
07/014,2454,3154,2104,235-0.24%472,5004360億3095万+3.12%
06/304,2504,2804,2304,245-0.24%1,018,5004370億6054万+3.69%
06/294,2204,2954,2104,255+0.59%1,108,0004380億9013万+4.26%
06/284,2204,2504,1954,230+1.2%438,2004355億1616万+3.98%
06/274,2354,2754,1754,180-1.42%425,7004303億6821万+3.06%
06/244,2304,2554,1904,240-1.17%426,6004365億4575万+4.72%
06/234,2504,2954,2304,290+1.42%320,7004416億9369万+6.27%
06/224,2004,2504,1654,230+1.32%238,7004355億1616万+5.12%
06/214,2004,2154,1504,175+0.72%322,8004298億5342万+3.99%
06/204,2254,2254,1204,145-1.89%271,7004267億6465万+3.39%
06/174,0804,2404,0804,225+1.81%734,8004350億136万+5.49%
06/164,1004,1754,1004,150+2.98%587,5004272億7945万+3.75%
06/154,0554,0654,0154,030+0.25%353,2004149億2438万+0.85%
06/144,0204,0404,0054,020-0.86%254,4004138億9479万+0.58%
06/134,0004,0603,9854,055+0.87%299,6004174億9835万+1.43%
06/104,0754,0754,0154,020-1.59%485,3004138億9479万+0.58%
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%