IR情報

2022/04/28~2022/09/26

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
09/26716738715727+0.83%2,366,0003709億1555万+0.41%
09/22719726717721-0.41%984,5003678億5435万-0.41%
09/21726731720724-0.28%1,003,0003693億8495万0%
09/20722728718726+0.83%1,069,0003704億535万+0.14%
09/16721722716720+0.42%1,811,5003673億4415万-0.69%
09/15717724714717+0.84%1,104,0003658億1355万-1.1%
09/14712717711711-2.07%1,086,5003627億5234万-2.07%
09/13729735724726+0.14%961,0003704億535万0%
09/12726730724725+1.12%864,5003698億9515万-0.14%
09/09713723713717-0.14%1,162,0003658億1355万-1.38%
09/08711720709718+1.7%1,110,0003663億2375万-1.37%
09/076997066947060%1,548,0003602億134万-3.02%
09/06720720706706-1.81%1,108,5003602億134万-3.16%
09/05713723711719+0.14%1,146,0003668億3395万-1.51%
09/02721723711718-0.28%1,195,0003663億2375万-1.78%
09/01717723717720-0.41%926,0003673億4415万-2.04%
08/31720723717723-0.28%1,280,0003688億7475万-2.03%
08/30724728717725+1.12%936,0003698億9515万-2.16%
08/29718719714717-1.38%1,150,0003658億1355万-3.63%
08/26730736727727-1.09%860,5003709億1555万-2.81%
08/25733736728735-0.41%810,5003749億9715万-2.13%
08/24737739732738-0.4%793,0003765億2775万-1.99%
08/23746746738741-0.67%1,051,5003780億5835万-1.85%
08/22729746727746+1.36%1,155,0003806億935万-1.32%
08/19736737730736+0.41%700,0003755億735万-2.9%
08/18733735728733-0.41%954,0003739億7675万-3.43%
08/17730738729736+0.96%880,0003755億735万-3.16%
08/16729730724729+0.55%695,0003719億3595万-4.33%
08/15731733724725-1.49%771,0003698億9515万-4.98%
08/12731741729736+1.38%1,852,0003755億735万-3.79%
08/10724726718726-0.55%1,293,5003704億535万-5.1%
08/09732736724730+0.14%1,361,5003724億4615万-4.7%
08/08738738722729-1.75%1,433,5003719億3595万-4.95%
08/05740743737742+0.41%1,190,5003785億6855万-3.26%
08/04736741730739+1.23%1,665,0003770億3795万-3.78%
08/03726732722730+0.14%2,032,0003724億4615万-5.07%
08/027337347167290%3,152,0003719億3595万-5.32%
08/01730734716729-2.02%3,346,5003719億3595万-5.45%
07/2914:00 2023年3月期第1四半期決算短信〔日本基準〕(連結)
07/2914:00 2023年3月期第1四半期決算参考資料
07/29801805733744-7.12%6,243,0003795億8895万-3.63%
07/28797804794801+0.63%1,284,5004086億7036万+3.89%
07/27806807795796-0.87%1,407,5004061億1936万+3.51%
07/268018057958030%1,206,5004096億9076万+4.83%
07/25806809797803-0.5%1,441,0004096億9076万+5.24%
07/22802809801807+0.88%1,306,5004117億3156万+6.32%
07/21790801788800+0.63%1,175,5004081億6016万+5.96%
07/20795798789795+1.79%1,716,0004056億916万+5.72%
07/197947957767810%1,982,5003984億6636万+4.41%
07/15786786770781+0.39%1,518,5003984億6636万+4.83%
07/14774781772778+1.04%1,729,5003969億3576万+4.85%
07/13774777766770+0.65%2,092,0003928億5416万+4.19%
07/12769770759765-1.29%1,755,0003903億316万+3.8%
07/11778782766775+0.65%2,088,5003954億516万+5.59%
07/08764789751770+0.92%4,427,5003928億5416万+5.19%
07/07746774746763+2.55%2,281,5003892億8276万+4.66%
07/06735746729744+0.27%2,490,0003795億8895万+2.34%
07/05747751738742-1.07%1,320,5003785億6855万+2.06%
07/04753756745750+1.21%1,097,5003826億5015万+3.45%
07/01745757738741-1.72%1,610,0003780億5835万+2.35%
06/30775775750754-2.08%2,593,5003846億9095万+4.43%
06/29768770757770+1.45%3,509,5003928億5416万+6.94%
06/28752760749759+0.8%1,146,5003872億4195万+5.71%
06/27751755746753+0.53%1,292,0003841億8075万+5.31%
06/2415:00 人事異動に関するお知らせ
06/24741752740749+1.63%1,498,0003821億3995万+4.9%
06/23733746733737+0.55%1,604,5003760億1755万+3.51%
06/22727738724733+1.81%1,951,0003739億7675万+2.95%
06/21724727720720-0.41%1,615,5003673億4415万+1.12%
06/20726735718723-0.14%2,405,0003688億7475万+1.4%
06/17700725700724+2.12%3,564,0003693億8495万+1.4%
06/16716717708709+0.71%2,022,5003617億3194万-0.84%
06/15698710693704-0.14%2,192,5003591億8094万-1.68%
06/14696708696705-0.28%2,133,5003596億9114万-1.81%
06/13692709690707+0.86%2,085,5003607億1154万-1.67%
06/10706710701701-1.13%1,695,5003576億5034万-2.64%
06/09705715704709-0.14%1,964,0003617億3194万-1.66%
06/087137227107100%1,836,5003622億4214万-1.66%
06/07707713703710+0.42%3,258,5003622億4214万-1.66%
06/0615:00 株式会社かんでんジョイライフおよびかんでんライフサポート株式会社の株式取得(子会社化)に関するお知らせ
06/06699711696707+0.71%2,322,0003607億1154万-2.08%
06/03713717700702-2.09%2,753,0003581億6054万-2.77%
06/02723726714717-1.51%1,897,5003658億1355万-0.83%
06/01713733713728+2.1%3,064,5003714億2575万+0.69%
05/31708724699713-0.28%39,277,0003637億7274万-1.38%
05/30701715698715+2.14%4,892,0003647億9315万-1.11%
05/27704706693700-0.28%3,807,0003571億4014万-3.05%
05/26697704696702-0.71%3,541,5003581億6054万-2.77%
05/25700712697707+1.14%3,264,0003607億1154万-2.21%
05/24709711697699-2.24%3,245,5003566億2994万-3.32%
05/23706720703715+1.56%3,057,5003647億9315万-1.24%
05/20733734703704-3.56%4,710,5003591億8094万-2.76%
05/19723736717730-1.62%3,450,0003724億4615万+0.69%
05/18747757741742-1.46%3,853,5003785億6855万+2.34%
05/17738757737753+2.87%4,190,5003841億8075万+3.86%
05/16739741718732-1.61%4,909,0003734億6655万+0.97%
05/1313:00 人事異動に関するお知らせ
05/1313:00 2022年3月期決算参考資料
05/1313:00 2022年3月期決算短信〔日本基準〕(連結)
05/1313:00 剰余金の配当に関するお知らせ
05/1313:00 定款の一部変更に関するお知らせ
05/13728763724744+0.95%5,283,0003795億8895万+2.34%
05/12739740722737-1.6%3,810,0003760億1755万+1.1%
05/11740756737749+1.08%2,669,5003821億3995万+2.46%
05/10728746726741+1.65%4,225,5003780億5835万+1.09%
05/09722732720729-0.27%2,105,0003719億3595万-1.09%
05/06727733718731+0.69%3,156,0003729億5635万-1.35%
05/02723729717726+0.28%1,692,0003704億535万-2.68%
04/28705725705724+2.99%1,939,0003693億8495万-3.6%