IR情報

2022/08/04~2022/12/29

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
12/29931957931951+1.71%28,30098億2086万-3.35%
12/28954955931935-2.09%29,90096億5563万-5.17%
12/27969970954955-1.55%23,10098億6217万-3.34%
12/26977977970970-0.72%22,800100億1707万-2.02%
12/23974987972977+0.72%13,000100億8936万-1.51%
12/22971975970970-0.21%7,600100億1707万-2.51%
12/21968975968972+0.41%9,500100億3772万-2.51%
12/20978982968968-1.02%18,70099億9641万-3.1%
12/19985986978978-0.51%12,000100億9968万-2.4%
12/16987992982983-0.41%15,500101億5132万-2.19%
12/15983988981987+0.51%14,300101億9263万-1.99%
12/14970984970982+1.03%24,200101億4099万-2.68%
12/13986989968972-1.42%32,200100億3772万-3.76%
12/12997999984986-1%34,000101億8230万-2.67%
12/091,0011,003996996-0.4%25,800102億8557万-1.87%
12/081,0001,0019981,0000%8,800103億2688万-1.57%
12/079991,0019991,000+0.1%9,100103億2688万-1.67%
12/061,0001,002998999-0.1%13,500103億1655万-1.96%
12/051,0001,0049991,0000%24,800103億2688万-1.96%
12/021,0001,0019991,000-0.1%6,800103億2688万-2.15%
12/011,0011,0039991,001+0.1%11,200103億3720万-2.25%
11/301,0001,0029991,000-0.2%9,600103億2688万-2.53%
11/291,0021,0031,0001,0020%10,400103億4753万-2.53%
11/281,0021,0039991,002-0.1%19,700103億4753万-2.72%
11/251,0001,0059991,003+0.3%18,200103億5786万-2.81%
11/241,0051,0081,0001,000-0.5%15,200103億2688万-3.29%
11/221,0051,0091,0011,005+0.2%15,600103億7851万-3.09%
11/211,0141,0171,0011,003-1.96%23,700103億5786万-3.46%
11/181,0291,0291,0141,023-0.87%15,200105億6439万-1.73%
11/171,0311,0371,0231,0320%10,300106億5734万-0.96%
11/161,0261,0321,0131,032+0.58%15,400106億5734万-1.05%
11/151,0351,0401,0231,026-0.87%14,500105億9537万-1.72%
11/141,0561,0561,0301,035-1.99%14,800106億8832万-0.96%
11/111,0391,0591,0391,056+2.52%10,800109億518万+0.96%
11/1015:30 第2四半期(累計)連結業績予想と実績値の差異に関するお知らせ
11/1015:30 2023年3月期第2四半期決算短信〔日本基準〕(連結)
11/101,0281,0341,0251,030+0.19%5,500106億3668万-1.53%
11/091,0311,0331,0261,028+0.1%7,000106億1603万-1.81%
11/081,0341,0371,0261,027-0.48%7,700106億570万-2%
11/071,0371,0391,0321,032-0.29%4,600106億5734万-1.71%
11/041,0351,0411,0321,035+0.29%4,500106億8832万-1.43%
11/021,0311,0401,0311,032-0.1%3,400106億5734万-1.81%
11/011,0371,0371,0321,033-0.39%3,600106億6766万-1.81%
10/311,0371,0411,0371,0370%2,800107億897万-1.52%
10/281,0421,0421,0371,037-0.38%3,300107億897万-1.8%
10/271,0431,0431,0401,041-0.1%5,300107億5028万-1.61%
10/261,0501,0511,0421,042-0.76%5,600107億6060万-1.7%
10/251,0601,0601,0501,050-0.57%5,200108億4322万-1.22%
10/241,0671,0671,0561,056-0.09%2,200109億518万-0.94%
10/211,0541,0611,0541,057+0.28%2,100109億1551万-1.03%
10/201,0591,0611,0521,054-0.47%2,000108億8453万-1.68%
10/191,0541,0691,0541,059-0.09%3,200109億3616万-1.49%
10/181,0571,0631,0531,060+0.38%1,900109億4649万-1.67%
10/171,0561,0601,0461,0560%3,500109億518万-2.13%
10/141,0641,0641,0531,056+0.48%2,300109億518万-2.22%
10/131,0641,0641,0511,051-0.47%1,300108億5355万-3.04%
10/121,0671,0671,0521,056+0.67%3,200109億518万-3.12%
10/111,0601,0621,0471,049+0.19%2,500108億3289万-4.38%
10/071,0711,0711,0381,047-1.78%5,500108億1224万-5.25%
10/061,0711,0711,0571,066+0.66%2,900110億845万-4.14%
10/051,0591,0601,0481,0590%3,900109億3616万-5.28%
10/041,0751,0751,0581,059-0.09%2,600109億3616万-5.87%
10/031,0551,0731,0521,060+0.47%1,600109億4649万-6.28%
09/301,0361,0551,0361,055+1.83%1,800108億9485万-7.21%
09/291,0361,0501,0331,036-2.26%4,600106億9864万-9.44%
09/281,0631,0631,0501,060-0.19%4,400109億4649万-7.91%
09/271,0731,0751,0621,062-0.84%3,200109億6714万-8.29%
09/261,0821,0821,0671,071-1.74%5,900110億6008万-8.07%
09/221,0901,0911,0821,0900%1,900112億5629万-6.92%
09/211,0981,1001,0901,090-0.73%2,400112億5629万-7.39%
09/201,1111,1151,0981,098-1.52%5,000113億3891万-7.03%
09/161,1161,1161,1071,115-0.45%2,500115億1447万-5.99%
09/151,1241,1241,1131,120-0.36%3,600115億6610万-5.96%
09/141,1401,1401,1241,124-1.4%2,000116億741万-5.86%
09/131,1371,1401,1371,140+0.62%2,400117億7264万-4.6%
09/121,1351,1401,1331,133+0.44%1,900117億35万-5.27%
09/091,1211,1301,1211,128+3.2%2,500116億4872万-5.84%
09/081,0991,1451,0931,093+0.37%5,700112億8727万-8.92%
09/071,1591,1591,0821,089-4.97%15,200112億4597万-9.55%
09/061,2081,2081,1321,146-5.13%18,300118億3460万-5.05%
09/051,2391,2391,2071,208-1.23%3,200124億7487万-0.08%
09/021,2251,2491,2231,223-1.77%2,300126億2977万+1.16%
09/011,2221,2451,2181,245+0.57%5,500128億5696万+3.15%
08/311,2201,2381,2201,238+1.48%3,600127億8467万+3%
08/301,2301,2401,2141,220+0.25%3,100125億9879万+1.92%
08/291,2111,2221,2091,217+0.5%1,800125億6781万+1.93%
08/261,2171,2171,2071,211-0.49%1,000125億585万+1.68%
08/251,2151,2231,2111,217+0.16%1,700125億6781万+2.61%
08/241,2141,2281,2141,215+0.16%1,400125億4715万+2.97%
08/231,2211,2211,2101,213-2.1%1,700125億2650万+3.32%
08/221,2501,2501,2231,239-0.56%5,100127億9500万+6.17%
08/191,2171,2481,2161,246+2.13%16,300128億6729万+7.51%
08/181,2201,2241,2141,220-0.41%5,900125億9879万+6.09%
08/171,2261,2261,2051,225+1.83%14,700126億5042万+7.17%
08/161,2261,2261,2031,203-1.72%3,000124億2323万+5.99%
08/151,2521,2521,2141,224-0.73%6,000126億4010万+8.41%
08/121,2001,2671,1941,233+2.66%33,900127億3304万+9.8%
08/1015:30 2023年3月期第1四半期決算短信〔日本基準〕(連結)
08/101,1811,2011,1641,201+4.07%7,800124億258万+7.62%
08/091,1611,1871,1441,154-0.6%9,300119億1721万+3.78%
08/081,1821,1821,1611,161-1.78%4,400119億8950万+4.78%
08/051,1881,1881,1771,182-0.17%2,000122億637万+6.97%
08/041,1871,1871,1751,184+0.34%2,100122億2702万+7.44%