IR情報

2022/04/19~2022/09/13

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
09/132,2812,3122,2802,291+0.75%186,2002089億3717万-1.93%
09/122,2902,2902,2602,274-0.13%157,2002073億8678万-3.15%
09/092,2582,2872,2542,277+0.84%232,6002076億6038万-3.6%
09/082,2392,2692,2342,258+1.53%197,2002059億2760万-4.89%
09/072,2472,2472,2002,224-1.72%304,9002028億2683万-6.83%
09/062,3172,3232,2632,263-1.48%215,0002063億8359万-5.75%
09/052,2932,3232,2932,2970%245,9002094億8436万-4.85%
09/022,3252,3252,2612,297-0.26%223,9002094億8436万-5.32%
09/012,2782,3202,2682,303-0.48%280,7002100億3156万-5.58%
08/312,2902,3212,2852,314+0.48%222,9002110億3475万-5.55%
08/302,2832,3032,2722,303+1.32%200,6002100億3156万-6.46%
08/292,2622,2932,2602,273-1.69%222,8002072億9559万-8.09%
08/262,3262,3342,3022,312-0.22%194,5002108億5235万-7%
08/252,3182,3352,3102,317+0.35%189,4002113億835万-7.17%
08/242,3122,3212,2952,309+0.04%233,6002105億7875万-7.79%
08/232,3412,3472,2982,308-2.62%511,2002104億8755万-8.08%
08/222,3502,3702,3432,370-0.63%223,1002161億4190万-5.88%
08/192,4132,4172,3822,385-1.12%194,0002175億989万-5.47%
08/182,4102,4252,3962,412-0.74%169,3002199億7226万-4.55%
08/172,4152,4402,3972,430+1.17%229,0002216億1385万-3.88%
08/162,3452,4062,3382,402+2.83%383,5002190億6027万-5.06%
08/152,3602,3742,3312,336-0.09%406,2002130億4113万-7.78%
08/122,2782,3522,2602,338-7.52%833,9002132億2353万-7.88%
08/1015:45 2022年12月期第2四半期決算短信〔日本基準〕(連結)
08/102,5642,5892,5202,528-2.09%198,3002305億5136万-0.59%
08/092,5992,6152,5722,582-0.42%144,8002354億7611万+1.69%
08/082,6222,6322,5802,593-1.26%107,5002364億7930万+2.33%
08/052,5952,6342,5742,626+1.86%178,1002394億8887万+3.96%
08/042,5952,6002,5742,578-0.04%105,7002351億1132万+2.42%
08/032,5822,5952,5452,579+0.59%198,3002352億252万+2.71%
08/022,5992,6072,5522,564-1.5%138,2002338億3453万+2.36%
08/012,6002,6142,5712,603+0.46%165,0002373億9129万+4.16%
07/292,6182,6182,5762,591-0.88%228,7002362億9690万+4.14%
07/282,6082,6142,5742,614+0.89%156,7002383億9448万+5.53%
07/272,5832,6142,5742,591-0.42%115,1002362億9690万+5.15%
07/262,5952,6042,5742,602+0.35%147,9002373億9万+6.07%
07/252,5812,6242,5692,5930%167,6002364億7930万+6.27%
07/222,5452,5982,5362,593+1.77%196,8002364億7930万+6.8%
07/212,5132,5482,5132,548+0.55%177,9002323億7534万+5.42%
07/202,5002,5362,4832,534+2.38%206,1002310億9855万+5.19%
07/192,4842,4932,4422,4750%165,1002257億1781万+3%
07/152,5012,5292,4742,475-1.04%114,0002257億1781万+3.13%
07/142,4832,5072,4762,501+0.68%130,8002280億8898万+4.21%
07/132,4472,4842,4472,484+1.47%110,4002265億3860万+3.5%
07/122,4652,4662,4322,448-1.17%126,1002232億5543万+2.04%
07/112,5082,5092,4672,4770%150,8002259億21万+3.29%
07/082,4542,5052,4402,477+1.27%301,2002259億21万+3.42%
07/072,4812,4812,4172,446-0.93%181,8002230億7303万+2.26%
07/062,4432,4782,4272,469+1.44%205,8002251億7061万+3.22%
07/052,4302,4452,4022,434-0.61%245,9002219億7864万+1.8%
07/042,4442,4652,4222,449+2.25%196,6002233億4663万+2.38%
07/012,4082,4332,3742,3950%225,4002184億2188万+0.08%
06/302,4662,4682,3852,395-2.2%289,0002184億2188万+0.04%
06/292,4012,4622,3932,449+1.03%287,3002233億4663万+2.21%
06/282,3742,4272,3742,424+1.04%199,8002210億6665万+1.17%
06/272,3612,4022,3482,399+2.48%259,2002187億8667万+0.04%
06/242,3242,3452,3182,341+1.61%145,4002134億9713万-2.54%
06/232,3122,3402,3022,304-0.04%204,4002101億2276万-4.36%
06/222,3282,3392,2962,305-0.56%185,1002102億1396万-4.48%
06/212,3062,3302,2712,318+2.75%210,6002113億9955万-4.14%
06/202,3012,3102,2512,256-1.66%195,0002057億4520万-6.78%
06/172,3012,3142,2642,294-1.88%240,6002092億1077万-5.21%
06/162,3782,3802,3222,338-0.21%173,8002132億2353万-3.71%
06/152,3002,3662,2982,343-1.39%337,9002136億7952万-3.78%
06/142,3812,3882,3652,376-1.37%224,1002166億8909万-2.82%
06/132,4262,4522,4002,409-2.23%171,9002196億9867万-1.79%
06/102,4722,5142,4542,464-1.83%245,8002247億1462万+0.08%
06/092,4602,5162,4472,510+2.41%206,4002289億978万+1.62%
06/082,4382,4752,4352,451+1.45%202,3002235億2903万-1.05%
06/072,4042,4342,3812,416+0.46%149,2002203億3706万-2.78%
06/062,4002,4262,3892,405-0.54%149,3002193億3387万-3.65%
06/032,4642,4692,4032,418-0.7%145,1002205億1946万-3.47%
06/022,4402,4412,3992,435-0.98%141,2002220億6984万-2.99%
06/012,4452,4642,4272,459+0.74%126,8002242億5862万-2.03%
05/312,4732,4732,4172,441-1.41%359,0002226億1704万-2.98%
05/302,4382,4862,4242,476+2.23%319,5002258億901万-2.02%
05/272,4802,4852,4112,422-0.82%182,9002208億8425万-4.34%
05/262,4592,4752,4332,442-0.33%168,3002227億824万-3.82%
05/252,4642,4932,4232,450-1.45%225,8002234億3783万-3.73%
05/242,4882,5192,4512,486-0.4%142,9002267億2100万-2.59%
05/2315:00 非上場の親会社等の決算情報に関するお知らせ
05/232,5292,5532,4812,496-0.36%256,4002276億3299万-2.35%
05/202,5242,5392,4412,505+4.2%376,8002284億5378万-2.11%
05/192,3942,4222,3622,404-0.99%286,0002192億4267万-6.13%
05/182,3842,4542,3812,428+2.27%453,5002214億3145万-5.49%
05/172,2852,3972,2852,374+5.65%701,8002165億670万-7.88%
05/162,4172,4212,2272,247-10.3%1,008,1002049億2441万-13.11%
05/1315:00 2022年12月期第1四半期決算短信〔日本基準〕(連結)
05/132,5432,5462,4812,505-0.75%423,1002284億5378万-3.76%
05/122,5242,5602,4962,524-1.94%271,3002301億8656万-3.26%
05/112,5832,6262,5702,574-0.08%207,2002347億4652万-1.49%
05/102,6022,6152,5482,576-2.39%341,9002349億2892万-1.45%
05/092,6472,6652,6312,639-1.27%164,4002406億7446万+0.84%
05/062,6232,6742,6132,673+0.19%268,9002437億7523万+2.06%
05/022,6512,6822,6222,668+0.15%286,8002433億1924万+1.95%
04/282,6892,6892,6312,664-0.78%289,1002429億5444万+1.83%
04/272,5912,6882,5652,685+2.17%435,2002448億6962万+2.76%
04/262,5822,6362,5622,628+3.34%426,5002396億7127万+0.65%
04/252,4332,5502,4302,543+3.67%434,7002319億1935万-2.45%
04/222,5102,5182,4112,453-5.51%738,1002237億1143万-5.94%
04/212,7002,7062,5862,596-4.21%505,7002367億5290万-0.65%
04/202,6432,7402,6422,710+3.59%580,3002471億4960万+3.79%
04/192,5962,6182,5852,616+1.04%199,9002385億7688万+0.46%
04/1417:10 株式報酬型ストック・オプション(新株予約権)の発行内容確定に関するお知らせ
04/1318:20 株式報酬型ストック・オプション(新株予約権)の割当対象者及び割当数決定に関するお知らせ