IR情報

2022/05/24~2022/10/17

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
10/172,5002,5142,5002,509-0.04%2,200208億462万+1.54%
10/142,5242,5242,5002,510-0.24%2,200208億1292万+1.54%
10/132,5112,5192,5022,516+0.64%3,400208億6267万+1.74%
10/122,4872,5002,4842,500+0.52%1,400207億3000万+1.05%
10/112,4742,4872,4742,487+0.57%2,000206億2220万+0.44%
10/0715:00 2022年11月期第3四半期決算短信〔日本基準〕(連結)
10/072,4662,4732,4612,473+0.32%1,900205億611万-0.2%
10/062,4692,4732,4582,465-0.16%1,500204億3978万-0.64%
10/052,4742,4752,4502,469-0.2%4,100204億7294万-0.6%
10/042,4852,4872,4602,474+0.16%3,600205億1440万-0.52%
10/032,4652,4702,4602,470+0.65%3,200204億8124万-0.8%
09/302,4452,4542,4392,454+0.99%2,200203億4856万-1.52%
09/292,4172,4432,4172,430+1.46%1,800201億4956万-2.64%
09/282,4182,4182,3952,395-0.87%2,300198億5934万-4.2%
09/272,4052,4162,4012,416+0.88%3,200200億3347万-3.59%
09/262,4202,4202,3952,395-1.03%3,800198億5934万-4.62%
09/222,4012,4502,4012,420+0.75%3,500200億6664万-3.85%
09/212,4552,4552,3832,402-2.16%14,300199億1738万-4.76%
09/202,4712,4722,4502,455-0.65%5,100203億5686万-2.89%
09/162,4802,4852,4612,471-0.52%4,500204億8953万-2.37%
09/152,5062,5082,4702,484-1.27%1,200205億9732万-1.97%
09/142,5002,5162,4422,5160%5,500208億6267万-0.83%
09/132,5062,5182,5052,516+0.24%1,900208億6267万-0.87%
09/122,5162,5292,5102,510-0.24%1,600208億1292万-1.14%
09/092,5232,5332,5032,516-0.36%2,600208億6267万-0.94%
09/082,5302,5392,5252,525-0.2%1,400209億3730万-0.67%
09/072,5372,5372,5302,530-0.39%2,000209億7876万-0.47%
09/062,5402,5402,5392,540+0.04%800210億6168万-0.12%
09/052,5452,5452,5392,539-0.24%1,900210億5338万-0.16%
09/022,5482,5482,5422,545-0.04%1,900211億314万+0.08%
09/012,5472,5472,5362,546+0.2%3,300211億1143万+0.12%
08/312,5452,5482,5412,541-0.12%900210億6997万-0.08%
08/302,5422,5442,5402,544+0.16%900210億9484万+0.04%
08/292,5412,5432,5302,540-0.04%2,700210億6168万-0.12%
08/262,5402,5452,5382,541+0.04%1,600210億6997万-0.08%
08/252,5442,5462,5402,540+0.08%2,600210億6168万-0.12%
08/242,5412,5432,5382,538-0.12%1,000210億4509万-0.24%
08/232,5412,5452,5402,541-0.08%1,200210億6997万-0.12%
08/222,5432,5452,5432,543-0.08%500210億8655万-0.04%
08/192,5452,5462,5452,545-0.04%700211億314万+0.08%
08/182,5412,5462,5392,546+0.2%3,100211億1143万+0.12%
08/172,5452,5472,5412,541-0.12%2,700210億6997万-0.04%
08/162,5412,5442,5412,544+0.12%800210億9484万+0.12%
08/152,5412,5442,5402,541-0.16%1,200210億6997万+0.04%
08/122,5432,5452,5402,5450%1,100211億314万+0.24%
08/102,5462,5462,5402,545+0.08%800211億314万+0.28%
08/092,5502,5502,5432,543-0.04%800210億8655万+0.28%
08/082,5502,5512,5442,544-0.12%800210億9484万+0.36%
08/052,5462,5482,5442,547+0.04%1,100211億1972万+0.55%
08/042,5432,5482,5402,546+0.2%1,200211億1143万+0.63%
08/032,5442,5512,5412,541-0.12%3,900210億6997万+0.51%
08/022,5482,5482,5432,544+0.04%1,300210億9484万+0.71%
08/012,5432,5442,5362,543+0.12%2,300210億8655万+0.79%
07/292,5412,5432,5402,540-0.04%1,300210億6168万+0.79%
07/282,5502,5502,5402,541-0.08%1,200210億6997万+0.91%
07/272,5432,5472,5412,543-0.08%600210億8655万+1.11%
07/262,5452,5502,5442,545-0.12%800211億314万+1.31%
07/252,5502,5502,5422,548+0.12%1,400211億2801万+1.59%
07/222,5452,5472,5342,5450%2,100211億314万+1.6%
07/212,5442,5452,5442,545+0.04%1,000211億314万+1.72%
07/202,5442,5472,5442,544-0.04%1,100210億9484万+1.84%
07/192,5422,5452,5342,545+0.12%1,500211億314万+2.04%
07/152,5332,5422,5322,542+0.36%1,200210億7826万+2.05%
07/142,5402,5402,5322,533-0.28%1,200210億363万+1.77%
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%