IR情報

2022/05/31~2022/10/24

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
10/242,3242,3402,2482,260-0.83%29,100631億9683万-0.18%
10/212,2962,3102,2792,279-0.74%18,400637億2813万+0.71%
10/202,3162,3162,2732,296-1.54%33,900642億350万+1.5%
10/192,3112,3562,2992,332+0.17%18,800652億1018万+3.19%
10/182,3502,3652,3112,328+0.56%25,000650億9832万+3.15%
10/172,3092,3392,2982,315+0.26%33,700647億3480万+2.75%
10/142,2492,3132,2442,309+5%28,100645億6702万+2.71%
10/132,2582,2582,1992,199-2.44%22,400614億9107万-1.96%
10/122,2282,2892,2072,254+1.03%41,000630億2905万+0.58%
10/112,2692,3132,2272,231-4.66%35,700623億8589万-0.18%
10/072,2812,3842,2742,340+1.17%48,300654億3388万+4.89%
10/062,2782,3382,2782,313+1.63%24,800646億7888万+4%
10/052,3232,3472,2692,276-0.39%26,000636億4424万+2.61%
10/042,2602,2912,2502,285+3.11%19,800638億9591万+3.3%
10/032,2092,2252,1762,216-0.67%33,500619億6645万+0.41%
09/302,2602,3492,2062,231-3.25%33,100623億8589万+1.18%
09/292,2222,3162,2012,306+6.41%52,500644億8313万+4.72%
09/282,2312,2312,1182,167-3.13%40,200605億9625万-1.32%
09/272,2372,2512,2142,237+1.45%25,600625億5367万+1.77%
09/262,2232,2602,2032,205-2.99%33,800616億5885万+0.18%
09/222,2352,3032,2302,273+1.79%40,800635億6035万+2.99%
09/212,2002,2422,1942,233+1.78%34,000624億4182万+1.09%
09/202,2102,2482,1922,194-1.04%29,700613億5126万-0.77%
09/162,2902,3032,2022,217-3.36%38,700619億9441万+0.23%
09/152,2602,3042,2502,294+1.77%20,300641億4758万+3.71%
09/142,2002,2752,1812,254+0.18%30,000630億2905万+2.22%
09/132,2802,2922,2502,250+0.45%25,900629億1720万+1.9%
09/122,2842,2982,2272,240-0.67%28,500626億3756万+1.45%
09/092,2272,2962,2272,255+0.89%48,200630億5701万+2.04%
09/0815:00 自己株式の公開買付けの結果及び取得終了に関するお知らせ
09/082,2132,2352,1922,235+2.57%35,600624億9775万+1.09%
09/072,1952,1962,1442,179-0.55%30,800609億3181万-1.45%
09/062,1542,2232,1542,191+1.72%37,300612億6737万-1.26%
09/052,0802,1662,0652,154+2.57%26,100602億3273万-3.28%
09/022,1402,1402,0862,100-1.27%17,300587億2272万-6%
09/012,1702,1702,1122,127-2.03%25,000594億7772万-5.09%
08/312,1632,1822,1322,171+0.32%28,100607億810万-3.3%
08/302,1212,1642,1212,164+2.12%34,500605億1236万-3.65%
08/292,1342,1602,0872,119-1.94%53,100592億5402万-5.82%
08/262,1562,1742,1392,161-0.37%30,800604億2847万-4.17%
08/252,1532,1752,1232,169+0.98%30,200606億5218万-3.9%
08/242,1412,1722,1142,148-0.69%46,200600億6495万-4.83%
08/232,2092,2092,1352,163-2.44%69,900604億8440万-4.16%
08/222,2972,2972,2172,217-4.48%48,200619億9441万-1.73%
08/192,3292,3752,3012,321-1.23%52,700649億258万+3.02%
08/182,3242,3712,3192,350+0.99%47,200657億1352万+4.72%
08/172,2812,3562,2652,327+2.15%73,700650億7036万+4.26%
08/162,2412,3402,2412,278+2.52%88,500637億16万+2.38%
08/152,2302,2542,1852,222+0.41%77,800621億3423万+0.23%
08/122,1502,2742,1282,213+4.24%150,500618億8256万-0.05%
08/102,1292,2352,0502,123-8.84%207,900593億6587万-3.98%
08/0915:00 2022年度12月期第2四半期決算説明資料
08/0915:00 剰余金の配当に関するお知らせ
08/0915:00 自己株式の取得及び自己株式の公開買付けに関するお知らせ
08/0915:00 2022年12月期第2四半期決算短信〔日本基準〕(連結)
08/0915:00 2022年12月期連結業績予想及び配当予想の修正に関するお知らせ
08/092,2752,3732,2482,329+3.28%107,800651億2629万+5.43%
08/082,3002,3102,2222,255-1.01%68,100630億5701万+2.64%
08/052,3092,3172,2072,278-0.04%35,700637億16万+4.16%
08/042,2072,2892,1352,279+1.74%85,100637億2813万+4.64%
08/032,3592,3742,2292,240-5.6%80,800626億3756万+3.18%
08/022,4022,4502,3582,373-0.59%49,100663億5667万+9.61%
08/012,3452,4092,3232,387+1.79%56,200667億4815万+10.92%
07/292,2672,3522,2592,345+3.81%71,800655億7370万+9.68%
07/282,2492,2592,1782,259+1.62%218,300631億6886万+6.21%
07/272,1982,2552,1892,223+1.14%52,200621億6219万+4.86%
07/262,2702,2702,1652,198-3.6%72,900614億6311万+4.02%
07/252,2782,4172,2702,280+2.33%153,700637億5609万+8.31%
07/222,2262,2822,2022,228+0.72%44,600623億200万+6.35%
07/212,1692,2222,1692,212+1.28%35,800618億5459万+6.04%
07/202,1872,2122,1502,184+1.96%44,700610億7162万+5.56%
07/192,1202,1612,0552,142+0.75%46,700598億9717万+4.23%
07/152,1602,1602,0572,126-1.57%53,100594億4976万+4.16%
07/142,0912,1942,0812,160+3.3%63,200604億51万+6.35%
07/132,0512,1692,0442,091+1.95%92,300584億7105万+3.57%
07/122,1102,1182,0212,051-4.02%63,200573億5252万+2.14%
07/112,1282,1892,1222,137+1.86%50,700597億5735万+7.17%
07/082,0822,1502,0602,098-1.59%82,400586億6679万+6.12%
07/072,1682,3012,0982,132-0.51%133,800596億1754万+8.66%
07/062,0812,1462,0812,143+3.43%33,200599億2513万+10.07%
07/052,0352,0932,0262,072+2.57%48,700579億3975万+7.19%
07/042,0482,0622,0032,020+0.45%38,400564億8566万+5.15%
07/012,0762,0761,9932,011-2.33%25,500562億3399万+5.18%
06/302,0892,1092,0572,059-2.14%27,700575億7622万+8.43%
06/292,0532,1212,0032,104+1.01%72,400588億3457万+11.56%
06/282,0332,0872,0302,083+0.92%38,400582億4734万+11.45%
06/272,0402,1212,0262,064+1.33%34,500577億1604万+11.27%
06/242,0642,0921,9702,037-1.31%86,900569億6103万+10.53%
06/232,1002,1442,0592,064-1.2%39,500577億1604万+12.66%
06/222,0492,0902,0302,089+2.15%28,500584億1512万+14.91%
06/211,9972,0661,9972,045+2.4%36,600571億8474万+13.3%
06/202,0502,1111,9901,997-1.53%59,800558億4251万+11.32%
06/171,9572,0481,9552,028+1.15%147,500567億936万+13.74%
06/161,8992,0391,8872,005+11.76%215,300560億6621万+13.15%
06/151,8331,8551,7941,794-1.21%34,100501億6598万+2.05%
06/141,7701,8401,7701,816+0.5%34,500507億8117万+3.53%
06/131,8151,8331,7611,807-2.95%46,300505億2950万+3.85%
06/101,8931,9181,8411,862-0.85%64,400520億6747万+7.82%
06/091,7891,8791,7891,878+4.45%52,900525億1488万+9.57%
06/081,7121,8201,7121,798+5.08%37,400502億7783万+5.76%
06/071,6981,7311,6951,711-0.29%18,400478億4503万+1.24%
06/061,7021,7241,6901,716-0.23%31,600479億8485万+1.78%
06/031,7541,7811,7011,720-1.94%28,600480億9670万+2.5%
06/021,7721,7721,7261,754-1.68%20,000490億4745万+5.03%
06/011,7851,7941,7611,784-0.06%15,500498億8634万+7.34%
05/311,7681,8131,7301,7850%37,400499億1431万+7.92%