IR情報

2022/07/05～2022/11/30

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
12/0515:00 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
11/302,2002,2182,1772,184-1.49%200,200872億1915万+0.51%
11/292,2202,2292,1792,217-1.2%200,300885億3703万+2.02%
11/282,2212,2482,2212,244+1.04%188,300896億1528万+3.36%
11/252,2002,2242,1912,221+1.6%139,900886億9677万+2.35%
11/242,1772,1882,1642,186+1.06%149,000872億9902万+0.69%
11/222,1452,1662,1372,163+1.41%154,300863億8051万-0.46%
11/212,1252,1382,1042,133+0.38%140,500851億8244万-1.89%
11/182,1192,1342,1142,125+0.28%132,200848億6296万-2.48%
11/172,1102,1232,1032,119-0.52%134,800846億2334万-2.84%
11/162,0922,1312,0742,130+1.82%192,200850億6264万-2.52%
11/152,0882,1102,0772,092+0.1%196,300835億4509万-4.52%
11/142,1222,1372,0772,090-1.55%228,100834億6522万-5.04%
11/112,1152,1272,0932,123+2.07%352,800847億8309万-4.07%
11/102,1012,1132,0722,080-1.28%372,300830億6586万-6.47%
11/0915:00 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
11/092,0822,1122,0322,107-8.79%1,011,300841億4412万-5.77%
11/0815:00 連結子会社の異動(株式譲渡)に関するお知らせ
11/0815:00 2023年3月期第2四半期決算短信〔日本基準〕(連結)
11/082,2402,3182,2402,310+4.01%231,800922億5103万+2.99%
11/072,1862,2282,1862,221+1.79%86,300886億9677万-0.98%
11/042,2002,2152,1692,182-2.11%118,800871億3928万-2.89%
11/022,2142,2442,2082,229+0.59%122,800890億1625万-1.11%
11/012,2112,2202,2012,216+0.32%78,800884億9709万-1.86%
10/312,1912,2112,1832,209+2.55%127,100882億1754万-2.39%
10/282,1582,1802,1362,154-1.28%484,200860億2109万-5.15%
10/272,1902,1972,1662,182-0.73%139,600871億3928万-4.34%
10/262,2202,2252,1972,198-0.36%146,400877億7825万-4.14%
10/252,2082,2182,2002,206+0.59%107,100880億9773万-4.21%
10/242,2112,2272,1822,193+1.2%108,400875億7857万-5.23%
10/212,2002,2062,1662,167-2.43%149,200865億4025万-6.8%
10/202,2142,2212,1982,221-0.89%118,200886億9677万-5.17%
10/192,2352,2562,2312,241+0.49%96,500894億9548万-4.92%
10/182,2102,2372,2102,230+1.73%121,000890億5619万-5.91%
10/172,2012,2082,1842,192-2.4%118,500875億3864万-8.05%
10/142,2432,2532,2092,246+2.37%160,300896億9515万-6.22%
10/132,2002,2112,1782,194-0.72%161,500876億1851万-8.81%
10/122,2922,2972,2062,210-3.58%162,500882億5748万-8.64%
10/112,2902,3022,2662,292-2.05%171,400915億3219万-5.72%
10/0715:00 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
10/072,3362,3672,3082,340-1.93%127,600934億4909万-4.1%
10/062,3682,4132,3682,386+0.04%77,000952億8613万-2.53%
10/052,4192,4192,3742,385+0.25%93,600952億4619万-2.81%
10/042,3442,3842,3022,379+3.71%135,800950億658万-3.29%
10/032,2692,2982,2512,294-0.48%120,100916億1206万-7.09%
09/302,3352,3472,2862,305-1.28%110,300920億5135万-7.06%
09/292,3752,3752,3202,335-0.47%93,600932億4942万-6.26%
09/282,3322,3532,3082,346+0.3%85,200936億8871万-6.16%
09/272,3652,3832,3302,339+0.13%86,900934億916万-6.81%
09/262,3582,4082,3202,336-2.91%111,400932億8935万-7.41%
09/222,3662,4082,3502,406-0.04%91,800960億8484万-5.09%
09/212,4272,4292,3882,407-2.43%90,900961億2477万-5.42%
09/202,4762,4992,4602,467+0.33%96,500985億2090万-3.37%
09/162,4542,4692,4402,459-0.36%85,900982億142万-3.91%
09/152,5022,5022,4552,468-0.76%103,300985億6084万-3.78%
09/142,4882,5312,4782,487-3.79%109,300993億1961万-3.19%
09/132,5992,6002,5652,585-0.08%62,2001032億3329万+0.51%
09/122,6062,6192,5782,587+0.43%60,7001033億1316万+0.58%
09/092,5692,5892,5572,576+0.27%133,1001028億7387万+0.16%
09/082,5132,5732,5002,569+3.46%125,3001025億9433万-0.27%
09/072,5082,5112,4702,483-1.31%92,100991億5987万-3.35%
09/062,5092,5472,5002,5160%83,7001004億7774万-1.95%
09/052,5002,5272,4762,516+0.64%83,3001004億7774万-1.87%
09/022,5402,5442,4982,500-1.57%107,200998億3878万-2.34%
09/012,5062,5522,4882,540+0.12%111,5001014億3620万-0.59%
08/3117:00 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
08/312,4982,5482,4962,537+0.4%104,6001013億1639万-0.39%
08/302,5552,5552,5152,527+0.08%59,7001009億1703万-0.51%
08/292,5402,5402,5082,525-3.11%108,4001008億3716万-0.28%
08/262,6202,6262,5952,606+0.62%68,7001040億7194万+3.29%
08/252,5772,5962,5642,590+0.5%58,9001034億3297万+3.15%
08/242,5622,5952,5472,577+0.59%87,1001029億1381万+3.08%
08/232,5352,5632,5002,562-0.66%85,0001023億1478万+3.06%
08/222,6112,6202,5712,579-3.08%122,2001029億9368万+4.29%
08/192,6662,6782,6462,661+0.64%123,4001062億6839万+8.26%
08/182,6512,6512,6112,644-0.26%122,5001055億8949万+8.32%
08/172,6312,6672,6282,651+1.73%105,3001058億6904万+9.32%
08/162,6192,6302,5892,606-0.5%160,0001040億7194万+8.13%
08/152,6382,6382,6102,6190%92,1001045億9110万+9.26%
08/122,6002,6382,5862,619+2.63%118,3001045億9110万+10%
08/102,5312,5582,5042,552-0.47%79,1001019億1542万+7.95%
08/092,5802,6042,5532,564-0.85%164,9001023億9465万+9.11%
08/0815:00 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
08/082,5712,6042,5472,586-0.23%231,9001032億7323万+10.65%
08/052,6652,6732,5812,592-3.46%374,8001035億1284万+11.58%
08/042,6502,7672,6342,685+12.25%858,8001072億2684万+16.08%
08/0315:00 業績予想の修正に関するお知らせ
08/0315:00 2023年3月期第1四半期決算短信〔日本基準〕(連結)
08/0315:00 業績連動型株式報酬制度の導入(詳細決定)に関するお知らせ
08/032,3822,4192,3592,392-0.83%144,700955億2574万+3.95%
08/022,4232,4272,3812,412-1.59%103,400963億2445万+4.64%
08/012,4352,4542,4062,451+1.66%95,600978億8193万+6.2%
07/292,3982,4282,3902,411+0.88%147,900962億8451万+4.55%
07/282,3552,3952,3282,390+1.96%108,000954億4587万+3.69%
07/272,3422,3542,3152,344-0.26%105,900936億884万+1.74%
07/262,3212,3502,3082,350+1.25%91,200938億4845万+1.91%
07/252,2992,3312,2862,321+0.43%108,400926億9032万+0.69%
07/222,2842,3162,2542,311+0.26%126,000922億9096万+0.22%
07/212,2872,3062,2622,305+0.04%102,300920億5135万-0.26%
07/202,2762,3042,2412,304+3.04%141,000920億1141万-0.56%
07/192,2492,2492,2202,236+0.18%102,700892億9580万-3.75%
07/152,2492,2682,2182,232+0.36%63,600891億3606万-4.33%
07/142,2252,2382,2062,224-0.4%65,700888億1657万-5.28%
07/132,2392,2622,2222,233+0.45%58,800891億7599万-5.66%
07/122,2752,2752,2112,223-3.31%93,500887億7664万-6.83%
07/1115:00 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
07/112,2912,3132,2652,299+1.59%81,500918億1174万-4.41%
07/082,2362,2962,1902,263+1.75%155,400903億7406万-6.45%
07/072,2342,2412,1712,224+1.51%159,700888億1657万-8.67%
07/062,2002,2252,1732,191-0.77%136,100874億9870万-10.68%
07/052,2482,2882,1902,208-1.47%129,200881億7761万-10.68%