IR情報

2022/02/16～2022/07/13

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
07/132,5272,5432,5272,540+0.51%1,300210億6168万+2.13%
07/122,5072,5482,5072,527+0.8%2,500209億5388万+1.69%
07/112,5022,5132,5022,507-0.24%3,700207億8804万+1.01%
07/082,5162,5192,5032,513-0.2%1,900208億3779万+1.33%
07/0715:00 2022年11月期第2四半期決算短信〔日本基準〕(連結)
07/072,5172,5182,5112,518+0.32%1,600208億7925万+1.61%
07/062,5112,5132,5102,510-0.28%1,300208億1292万+1.41%
07/052,5142,5172,5122,517+0.52%1,000208億7096万+1.78%
07/042,5002,5202,5002,504+0.48%2,900207億6316万+1.38%
07/012,4982,4982,4922,492+0.16%2,100206億6366万+1.01%
06/302,5002,5002,4882,488-0.28%2,000206億3049万+0.93%
06/292,4762,4952,4762,495+0.73%1,400206億8854万+1.26%
06/282,4852,4852,4772,477-0.04%700205億3928万+0.61%
06/272,4892,4892,4732,478+0.12%1,200205億4757万+0.73%
06/242,4762,4762,4542,475+0.2%3,100205億2270万+0.65%
06/232,4692,4722,4692,470+0.08%600204億8124万+0.53%
06/222,4652,4742,4652,468+0.12%1,600204億6465万+0.49%
06/212,4632,4692,4632,465+0.16%500204億3978万+0.37%
06/202,4622,4702,4612,4610%1,300204億661万+0.24%
06/172,4682,4712,4612,461-0.28%700204億661万+0.24%
06/162,4842,4842,4622,468+0.78%800204億6465万+0.57%
06/152,4562,4602,4492,449-0.29%2,800203億710万-0.16%
06/142,4562,4832,4562,456-0.61%2,500203億6515万+0.12%
06/132,4862,4862,4712,471-0.6%700204億8953万+0.77%
06/102,4872,4872,4762,486+0.4%300206億1391万+1.43%
06/092,4752,4952,4752,476-0.28%1,800205億3099万+1.1%
06/082,4652,4902,4652,483+0.73%1,700205億8903万+1.43%
06/072,4602,4652,4602,465+0.04%500204億3978万+0.78%
06/062,4562,4652,4542,464+0.37%1,400204億3148万+0.74%
06/032,4472,4562,4472,455+0.41%400203億5686万+0.41%
06/022,4562,4562,4452,445-0.12%800202億7394万+0.04%
06/012,4412,4512,4412,448-0.08%3,200202億9881万+0.16%
05/312,4532,4532,4412,450+0.41%1,500203億1540万+0.25%
05/302,4422,4432,4402,440-0.04%1,200202億3248万-0.16%
05/272,4402,4512,4402,441-0.2%3,400202億4077万-0.16%
05/262,4422,4462,4402,446+0.16%1,300202億8223万0%
05/252,4492,4492,4412,442+0.04%1,200202億4906万-0.16%
05/242,4492,4492,4402,441-0.16%1,700202億4077万-0.2%
05/232,4402,4452,4402,445+0.2%1,200202億7394万0%
05/202,4422,4422,4402,440-0.08%400202億3248万-0.2%
05/192,4502,4502,4402,442-0.41%1,200202億4906万-0.12%
05/182,4522,4522,4512,4520%400203億3198万+0.29%
05/172,4532,4532,4502,452-0.04%800203億3198万+0.33%
05/162,4512,4532,4502,453+0.12%900203億4027万+0.37%
05/132,4372,4502,4372,450+0.41%700203億1540万+0.29%
05/122,4402,4402,4382,4400%500202億3248万-0.08%
05/112,4352,4402,4352,440+0.21%600202億3248万-0.04%
05/102,4312,4412,4312,435-0.29%2,100201億9102万-0.2%
05/092,4512,4522,4422,4420%900202億4906万+0.08%
05/062,4442,4512,4422,442-0.49%1,300202億4906万+0.12%
05/022,4352,4542,4352,454+0.82%400203億4856万+0.66%
04/282,4542,4542,4232,434-0.65%1,300201億8272万-0.08%
04/272,4402,4502,4392,450+0.45%900203億1540万+0.66%
04/262,4202,4392,4202,439-0.04%1,000202億2418万+0.33%
04/252,4402,4402,4152,440-0.33%2,000202億3248万+0.49%
04/222,4462,4492,4162,448+0.08%3,500202億9881万+0.95%
04/212,4492,4562,4422,446-0.29%1,600202億8223万+1.03%
04/202,4492,4572,4492,453+0.25%500203億4027万+1.49%
04/192,4562,4672,4472,447-0.93%2,900202億9052万+1.41%
04/182,4492,4702,4472,470+1.15%3,200204億8124万+2.53%
04/152,4422,4472,4422,4420%1,700202億4906万+1.62%
04/142,4402,4422,4322,442+0.16%600202億4906万+1.79%
04/132,4372,4382,4252,438+0.08%1,300202億1589万+1.8%
04/122,4262,4372,4252,436-0.25%1,600201億9931万+1.92%
04/112,4322,4442,4242,442+0.41%2,000202億4906万+2.35%
04/0815:00 2022年11月期第1四半期決算短信〔日本基準〕(連結)
04/082,4552,4552,4252,432-0.16%3,300201億6614万+2.1%
04/072,4372,4372,4292,436-0.33%1,700201億9931万+2.4%
04/062,4442,4512,4402,4440%1,200202億6564万+2.91%
04/052,4222,4542,4222,444+0.91%2,600202億6564万+3.08%
04/042,4212,4282,4202,422+0.29%1,800200億8322万+2.32%
04/012,4202,4242,4152,415-0.04%700200億2518万+2.2%
03/312,4192,4192,4152,416-0.25%1,100200億3347万+2.37%
03/302,4202,4222,4112,422+0.08%700200億8322万+2.76%
03/292,4112,4202,4112,420+0.08%500200億6664万+2.85%
03/282,4222,4222,4082,418+0.12%1,600200億5005万+2.89%
03/252,3882,4242,3802,415+1.47%4,500200億2518万+2.94%
03/242,3722,3802,3702,380+0.34%1,900197億3496万+1.58%
03/232,3592,3722,3592,372+0.13%1,200196億6862万+1.32%
03/222,3682,3692,3552,369+0.25%2,000196億4374万+1.28%
03/1815:00 取締役に対する譲渡制限付株式報酬としての自己株式処分の割当完了に関するお知らせ
03/182,3502,3632,3502,363+0.55%1,800195億9399万+1.07%
03/172,3452,3502,3442,350+0.26%700194億8620万+0.56%
03/162,3412,3472,3412,3440%500194億3644万+0.3%
03/152,3372,3442,3332,344+0.3%600194億3644万+0.3%
03/142,3402,3472,3302,337-0.09%1,200193億7840万0%
03/112,3422,3422,3312,339-0.04%800193億9498万+0.13%
03/102,3322,3402,3322,340+0.34%800194億328万+0.13%
03/092,3302,3412,3302,332+0.21%500193億3694万-0.21%
03/082,3332,3422,3262,327-0.26%1,300192億9548万-0.47%
03/072,3442,3442,3332,333-0.51%1,800193億4523万-0.26%
03/042,3402,3472,3402,345+0.21%800194億4474万+0.21%
03/032,3422,3522,3402,340-0.04%1,500194億328万+0.04%
03/022,3452,3552,3412,341-0.17%1,200194億1157万+0.09%
03/012,3472,3502,3412,345+0.17%1,200194億4474万+0.26%
02/282,3462,3472,3402,341+0.13%1,100194億1157万+0.13%
02/252,3322,3382,3302,338+0.26%1,700193億8669万+0.04%
02/242,3302,3322,3252,332+0.04%1,500193億3694万-0.17%
02/2215:00 取締役に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ
02/222,3322,3402,3262,331-0.13%900193億2865万-0.17%
02/212,3302,3342,3262,334+0.17%1,700193億5352万0%
02/182,3372,3372,3252,330-0.04%1,100193億2036万-0.17%
02/172,3312,3352,3302,3310%900193億2865万-0.17%
02/162,3382,3382,3272,331+0.04%500193億2865万-0.21%