IR情報

2022/07/19~2022/12/13

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
12/131,8401,8671,8401,855+1.64%60,700490億8923万-1.64%
12/121,8491,8721,8251,825-1.78%56,100482億9534万-3.85%
12/091,8831,9031,8581,858-0.43%64,700491億6862万-2.82%
12/081,8331,8671,8261,866+1.03%47,300493億8033万-3.12%
12/071,7831,8571,7831,847+2.61%52,900488億7753万-4.84%
12/061,8111,8151,7851,800-0.33%55,300476億3376万-8.02%
12/051,8561,8561,7981,806-3.22%88,600477億9253万-8.46%
12/021,8951,8951,8591,866-2.3%76,500493億8033万-6.18%
12/011,9711,9711,9081,910-2.1%56,400505億4471万-4.74%
11/301,9351,9681,9231,951-0.41%41,900516億2970万-3.37%
11/291,9381,9611,9121,959-0.15%51,200547億7990万-3.55%
11/281,9781,9961,9571,962-1.51%67,300548億6379万-4.01%
11/252,0122,0251,9921,992-0.99%91,000557億269万-3.16%
11/242,0852,0851,9812,012+5.07%208,800562億6195万-2.85%
11/2215:00 自己株式の消却に係る事項の決定に関するお知らせ
11/2215:00 組織変更、執行役員の選任及び人事異動に関するお知らせ
11/2215:00 配当予想の修正(増配)に関するお知らせ
11/221,8851,9261,8801,915+2.9%80,900535億4952万-8.11%
11/211,8591,8691,8341,861+1.92%57,500520億3951万-11.38%
11/181,8011,8551,7951,826+1.61%131,500510億6080万-13.79%
11/171,7851,8041,7741,797-0.61%59,900502億4987万-15.75%
11/161,8151,8241,7651,808-0.39%59,700505億5746万-15.95%
11/151,8201,8201,7901,815-1.04%75,300507億5320万-16.28%
11/141,8881,8931,8341,834-1.56%65,700512億8450万-16.22%
11/111,9171,9501,8391,863-1.48%103,700520億9544万-15.63%
11/101,9171,9171,8301,891-1.97%120,300528億7841万-14.97%
11/092,0062,0061,9221,929-8.66%140,000539億4101万-13.88%
11/0815:00 2022年12月期第3四半期決算説明資料
11/0815:00 2022年12月期第3四半期決算短信〔日本基準〕(連結)
11/082,1512,1582,0942,112-1.81%50,700590億5827万-6.22%
11/072,1832,1832,1492,151-0.42%37,800601億4884万-4.65%
11/042,1962,1962,1392,160-2.26%42,100604億51万-4.55%
11/022,2502,2502,2102,210-1.78%38,800617億9867万-2.34%
11/012,2492,2532,2102,250+0.4%26,000629億1720万-0.62%
10/312,2792,2792,2332,241+1.27%23,000626億6553万-0.93%
10/282,1822,2492,1822,213+0.5%90,400618億8256万-2.21%
10/272,2352,2382,1952,202-2.52%34,400615億7496万-2.74%
10/262,2652,2912,2562,259-0.09%14,800631億6886万-0.22%
10/252,2732,2952,2612,261+0.04%30,500632億2479万-0.04%
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%