IR情報

2022/05/02~2022/09/27

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
09/27741751740749+0.27%322,9001408億5178万-0.53%
09/26749750738747-1.19%310,3001404億7567万-0.8%
09/22750757748756+0.8%224,2001421億6815万+0.4%
09/21756756749750-1.06%189,2001410億3983万-0.4%
09/20758763752758+0.8%205,4001425億4426万+0.66%
09/16750757749752+0.27%312,0001414億1594万-0.13%
09/15749750739750+0.81%218,6001410億3983万-0.4%
09/14746752741744-0.8%239,7001399億1151万-1.2%
09/13750753743750-0.53%146,8001410億3983万-0.4%
09/12763763748754-0.26%129,6001417億9204万+0.27%
09/09750757750756+0.53%268,4001421億6815万+0.67%
09/08744755744752+2.04%258,6001414億1594万+0.4%
09/07741742725737-0.94%270,7001385億9514万-1.47%
09/06748750742744-0.13%231,8001399億1151万-0.4%
09/05750751744745-0.8%190,5001400億9956万-0.13%
09/02750753743751+0.13%182,7001412億2788万+0.81%
09/01745750736750-0.27%281,6001410億3983万+0.94%
08/31750760750752-0.79%216,8001414億1594万+1.48%
08/30754758750758+0.13%168,3001425億4426万+2.43%
08/29743758743757-0.92%163,4001423億5620万+2.57%
08/26770770762764-0.65%101,9001436億7257万+3.8%
08/25767774764769+0.52%207,5001446億1284万+4.77%
08/24749765749765+2.14%204,9001438億6063万+4.51%
08/23760760744749-1.06%216,8001408億5178万+2.6%
08/22755762751757-1.3%159,1001423億5620万+3.98%
08/19758768756767+2.95%367,8001442億3673万+5.65%
08/18750753742745-1.46%143,5001400億9956万+3.04%
08/17745758744756+0.93%279,8001421億6815万+4.71%
08/16760760739749-1.96%267,9001408億5178万+3.88%
08/15775787762764+2.55%567,9001436億7257万+6.11%
08/1215:00 2023年3月期第2四半期連結累計期間の連結業績予想の修正に関するお知らせ
08/1215:00 2023年3月期第1四半期決算短信〔日本基準〕(連結)
08/12750760744745-0.13%320,7001400億9956万+3.91%
08/10733750733746+1.77%313,2001402億8762万+4.34%
08/09742742727733-0.27%333,5001378億4293万+2.81%
08/08736739729735+0.27%518,2001382億1903万+3.23%
08/05715733713733+2.66%429,5001378億4293万+3.09%
08/04721721709714-0.42%294,8001342億6992万+0.71%
08/03721721710717+0.14%343,2001348億3408万+1.13%
08/02723725710716-0.56%371,3001346億4602万+1.13%
08/01710721705720+2.71%353,2001353億9824万+1.69%
07/29714714699701-1.41%292,2001318億2523万-0.71%
07/28711715700711+0.28%292,4001337億576万+0.85%
07/27709713700709-0.42%224,0001333億2965万+0.71%
07/26713718709712+0.85%179,6001338億9381万+1.28%
07/25719720706706-2.08%154,6001327億6549万+0.57%
07/22719726715721+0.56%178,2001355億8629万+2.85%
07/21714720711717-0.14%104,9001348億3408万+2.43%
07/20719722711718+1.41%190,1001350億2213万+2.87%
07/19711711700708+0.57%177,2001331億4160万+1.72%
07/1517:30 ストックオプション(新株予約権)の払込金額決定のお知らせ
07/15706706699704+0.57%235,3001323億8939万+1.44%
07/14702710700700-0.99%228,1001316億3717万+1.01%
07/13715721707707-0.28%177,2001329億5355万+2.32%
07/12730731708709-2.74%306,7001333億2965万+2.9%
07/11722735718729+1.96%365,6001370億9072万+6.27%
07/08716720703715+1.56%486,4001344億5797万+4.69%
07/07697706691704+1.44%336,6001323億8939万+3.53%
07/06687701686694+0.29%350,9001305億886万+2.51%
07/05711711692692-1.7%298,0001301億3275万+2.67%
07/04710711701704+0.28%279,4001323億8939万+4.92%
07/01699708698702+0.29%280,2001320億1328万+5.25%
06/307007036927000%448,4001316億3717万+5.58%
06/2916:30 ストックオプション(新株予約権)の発行に関するお知らせ
06/29701710696700-1.41%708,9001316億3717万+6.22%
06/28700713695710+2.01%326,5001335億1771万+8.4%
06/27699699688696+2.5%248,9001308億8496万+7.08%
06/24680681668679+0.44%304,3001276億8806万+5.11%
06/23681697676676-0.44%219,6001271億2390万+5.13%
06/22704704678679-2.44%390,2001276億8806万+6.09%
06/21689702685696+1.61%410,3001308億8496万+9.09%
06/20685689680685+0.59%316,8001288億1638万+8.04%
06/17680692679681-0.73%648,0001280億6417万+8.1%
06/16687695678686+1.03%663,0001290億443万+8.89%
06/15672682670679+1.95%610,6001276億8806万+7.95%
06/14650669650666+0.91%393,5001252億4337万+5.88%
06/13662662649660-0.75%338,2001241億1505万+4.76%
06/10657669651665+1.37%479,5001250億5532万+5.56%
06/09655664640656-1.35%473,4001233億6284万+3.96%
06/08650670649665+4.07%491,6001250億5532万+5.22%
06/07648648638639-0.93%325,4001201億6593万+1.11%
06/06633648630645+0.31%436,5001212億9425万+1.9%
06/03634646628643+2.72%448,0001209億1815万+1.58%
06/02629632620626-0.63%544,6001177億2124万-1.11%
06/01615632611630+3.45%318,9001184億7346万-0.79%
05/31604615599609+0.16%548,7001145億2434万-4.25%
05/30606611600608+1.67%409,9001143億3629万-4.7%
05/27598601591598-0.33%353,1001124億5576万-6.42%
05/26604613598600+0.33%220,3001128億3186万-6.4%
05/25599602593598+1.53%302,6001124億5576万-7%
05/24601601582589-1.83%303,8001107億6328万-8.82%
05/23601603595600+0.33%316,0001128億3186万-7.41%
05/20608608598598-1.81%341,2001124億5576万-8%
05/19604614591609-0.33%388,6001145億2434万-6.6%
05/18596621587611+2.69%723,4001149億45万-6.43%
05/17600604583595-0.83%1,103,1001118億9160万-9.02%
05/16600616563600-9.5%2,004,7001128億3186万-8.68%
05/1315:15 2022年3月期決算短信〔日本基準〕(連結)
05/1315:15 当社株式の大量取得行為に関する対応策(買収防衛策)の非継続について
05/1315:15 補欠監査役候補者の選任に関するお知らせ
05/1315:15 定款一部変更に関するお知らせ
05/13689691654663-2.36%1,287,6001246億7921万+0.45%
05/12675686669679+0.89%430,6001276億8806万+2.72%
05/11675679663673-0.88%376,5001265億5974万+1.82%
05/106786866686790%367,4001276億8806万+2.57%
05/09679686673679-0.88%364,8001276億8806万+2.41%
05/06676685672685+1.78%227,2001288億1638万+3.01%
05/02672675661673+1.05%192,8001265億5974万+1.05%