IR情報

2022/08/19~2023/01/17

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
2023
01/172,4062,4102,4012,401-0.21%2,700199億909万-0.46%
01/162,4052,4132,4042,406-0.17%1,000199億5055万-0.29%
01/132,4082,4162,4072,410-0.17%500199億8372万-0.12%
01/122,4152,4152,4062,414-0.04%1,100200億1688万0%
01/112,4042,4182,4022,4150%3,900200億2518万0%
01/1015:00 2022年11月期決算短信〔日本基準〕(連結)
01/102,4072,4202,4072,415+0.33%4,700200億2518万-0.04%
01/062,4062,4112,4062,407-0.12%600199億5884万-0.37%
01/052,4072,4122,4062,410+0.12%1,500199億8372万-0.33%
01/042,4112,4132,4062,407+0.04%1,200199億5884万-0.5%
2022
12/302,4012,4122,4012,406+0.04%3,900199億5055万-0.74%
12/292,4062,4132,4042,405-0.33%1,500199億4226万-0.99%
12/282,4162,4162,4062,413+0.37%2,200200億859万-0.86%
12/272,4102,4152,4042,404-0.46%5,600199億3396万-1.39%
12/262,4162,4172,4122,415+0.29%1,800200億2518万-1.11%
12/232,4082,4082,4022,4080%2,600199億6713万-1.55%
12/222,4082,4082,3952,4080%1,500199億6713万-1.75%
12/212,4002,4142,3972,408+0.33%2,100199億6713万-1.91%
12/202,4062,4082,3972,400-0.7%6,500199億80万-2.4%
12/192,4012,4172,4012,417-0.04%2,200200億4176万-1.91%
12/162,4232,4272,3942,418-0.21%12,300200億5005万-2.03%
12/152,4192,4272,4192,423+0.17%500200億9151万-1.98%
12/142,4212,4242,4192,419-0.17%1,400200億5834万-2.3%
12/132,4342,4342,4212,4230%1,800200億9151万-2.3%
12/122,4162,4292,4162,4230%1,900200億9151万-2.42%
12/092,4312,4312,4192,423+0.12%2,500200億9151万-2.53%
12/082,4202,4322,4192,420+0.04%2,000200億6664万-2.77%
12/072,4252,4392,4162,419-0.37%1,200200億5834万-2.93%
12/062,4322,4342,4172,428-0.29%2,900201億3297万-2.69%
12/052,4352,4352,4122,4350%6,300201億9102万-2.44%
12/022,4312,4352,4302,435+0.16%4,900201億9102万-2.48%
12/012,4412,4412,4302,431-0.57%5,700201億5785万-2.68%
11/302,4592,4592,4452,4450%6,300202億7394万-2.24%
11/292,4272,4582,4262,445-3.63%29,500202億7394万-2.32%
11/282,5212,5432,5212,537+0.63%24,000210億3680万+1.28%
11/252,5202,5242,5192,521+0.04%12,600209億413万+0.68%
11/242,5192,5232,5172,520-0.04%9,700208億9584万+0.68%
11/2215:00 2022年11月期連結業績予想の修正に関するお知らせ
11/222,5152,5212,5152,521+0.12%7,300209億413万+0.72%
11/212,5202,5202,5162,518+0.04%4,500208億7925万+0.64%
11/182,5182,5232,5172,5170%3,700208億7096万+0.6%
11/172,5102,5172,5102,517+0.04%3,400208億7096万+0.6%
11/162,5162,5182,5102,516+0.16%2,900208億6267万+0.6%
11/152,5202,5202,5122,512-0.32%3,600208億2950万+0.48%
11/142,5202,5232,5182,5200%4,400208億9584万+0.84%
11/112,5202,5212,5192,5200%3,400208億9584万+0.96%
11/102,5152,5202,5102,520+0.12%2,700208億9584万+1.04%
11/092,5102,5202,5102,517+0.28%3,600208億7096万+1%
11/082,5082,5132,5082,5100%4,100208億1292万+0.76%
11/072,5102,5102,5022,510+0.32%3,100208億1292万+0.88%
11/042,4982,5022,4982,502+0.16%2,700207億4658万+0.68%
11/022,4952,4982,4922,498+0.16%3,000207億1341万+0.69%
11/012,4802,4942,4782,494+0.65%3,700206億8024万+0.65%
10/312,4602,4782,4602,478+0.73%4,000205億4757万+0.16%
10/282,4532,4652,4512,460+0.29%3,800203億9832万-0.45%
10/272,4602,4652,4502,453-0.77%6,300203億4027万-0.65%
10/262,4862,4902,4702,472-0.72%2,300204億9782万+0.12%
10/252,5002,5002,4782,490-0.44%3,900206億4708万+0.85%
10/242,5102,5112,5012,5010%2,000207億3829万+1.3%
10/212,5092,5102,5012,501-0.32%1,300207億3829万+1.3%
10/202,5012,5102,4912,5090%2,900208億462万+1.58%
10/192,5052,5102,5032,509+0.16%1,100208億462万+1.58%
10/182,5102,5102,5052,505-0.16%1,200207億7146万+1.42%
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%