IR情報

2022/07/12~2022/12/07

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
12/072,0642,0792,0572,074-0.34%207,2001891億4696万-3.53%
12/062,0462,0872,0462,081+0.73%254,8001897億8536万-3.43%
12/052,0552,0662,0372,066+0.19%231,6001884億1737万-4.26%
12/022,0752,0772,0422,062-0.91%325,9001880億5257万-4.63%
12/012,1002,1422,0762,081+0.05%395,3001897億8536万-3.88%
11/302,1022,1072,0802,080-1.14%330,2001896億9416万-4.01%
11/292,1192,1272,0882,104-1.22%277,2001918億8294万-3.04%
11/282,1432,1482,1142,130-0.61%299,9001942億5411万-1.89%
11/252,1592,1712,1342,143-0.56%182,3001954億3970万-1.29%
11/242,1502,1722,1322,155+0.94%256,2001965億3409万-0.69%
11/222,1112,1392,1062,135-0.28%293,3001947億1011万-1.57%
11/212,1472,1502,1232,141-0.28%194,6001952億5730万-1.29%
11/182,1542,1542,1282,147+0.14%293,8001958億450万-1.06%
11/172,1292,1742,1282,144+0.7%367,0001955億3090万-1.15%
11/162,1352,1392,1012,129-0.23%383,5001941億6291万-1.89%
11/152,0662,1412,0272,134-5.28%820,4001946億1891万-1.84%
11/1415:00 2022年12月期第3四半期決算短信〔日本基準〕(連結)
11/142,2162,2982,2162,253+1.12%352,7002054億7160万+3.35%
11/112,2362,2452,2092,228+1.04%199,2002031億9163万+2.15%
11/102,2182,2182,1932,205-0.18%127,5002010億9405万+1.05%
11/092,2262,2312,1942,209-1.07%169,0002014億5884万+1.05%
11/082,2112,2442,2102,233+1.59%184,3002036億4762万+2.15%
11/072,1822,2132,1822,198+0.55%144,2002004億5565万+0.55%
11/042,1702,1892,1592,186-1.09%246,0001993億6126万-0.09%
11/022,2222,2322,2102,210-0.54%271,6002015億5004万+0.91%
11/012,2032,2352,2032,222+0.86%205,6002026億4443万+1.46%
10/312,1632,2062,1472,203+2.61%289,9002009億1165万+0.73%
10/282,1362,1662,1252,147-0.6%558,4001958億450万-1.78%
10/272,1482,1662,1422,160+0.23%159,2001969億9009万-1.32%
10/262,1612,1702,1462,155+1.08%190,2001965億3409万-1.73%
10/252,1372,1382,1232,132-0.42%176,9001944億3651万-2.91%
10/242,1592,1742,1322,141+0.38%286,7001952億5730万-2.77%
10/212,1422,1582,1272,133+0.14%266,3001945億2771万-3.35%
10/202,1112,1452,1022,130+0.57%457,9001942億5411万-3.75%
10/192,1352,1422,1072,118-1.07%223,3001931億5972万-4.55%
10/182,1472,1582,1302,141+0.52%264,2001952億5730万-3.78%
10/172,1332,1392,1172,130-1.02%276,6001942億5411万-4.48%
10/142,1602,1672,1352,152+1.22%268,7001962億6049万-3.63%
10/132,1802,1842,1222,126-2.25%207,7001938億8932万-5%
10/122,2242,2302,1682,175-2.64%253,9001983億5807万-3.12%
10/112,2592,2702,2312,234-2.49%286,0002037億3882万-0.71%
10/072,2562,3012,2522,291+0.79%297,6002089億3717万+1.73%
10/062,2742,2942,2622,273+0.66%213,6002072億9559万+0.89%
10/052,2912,2972,2572,258-1.4%185,4002059億2760万+0.13%
10/042,2362,3072,2342,290+2.97%413,6002088億4597万+1.55%
10/032,2162,2372,1892,224-0.04%249,2002028億2683万-1.42%
09/302,2332,2362,2032,225-0.63%354,6002029億1803万-1.55%
09/292,2602,2912,2252,239+0.27%506,1002041億9482万-1.06%
09/282,2112,2522,2082,233+1.13%282,4002036億4762万-1.46%
09/272,1722,2172,1512,208+2.79%605,8002013億6764万-2.77%
09/262,1662,1772,1432,148-2.32%510,8001958億9570万-5.71%
09/222,2032,2082,1782,199-0.99%254,9002005億4685万-3.93%
09/212,2292,2472,2062,221-1.11%219,4002025億5323万-3.35%
09/202,2522,2532,2262,246+0.18%456,0002048億3321万-2.56%
09/162,2502,2682,2302,242-0.93%261,8002044億6841万-2.9%
09/152,2792,2792,2482,263-0.13%162,7002063億8359万-2.16%
09/142,2512,2812,2432,266-1.09%198,3002066億5719万-2.45%
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%