IR情報

2022/04/06~2022/08/31

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
08/31715718715716+0.28%5,30040億9676万+6.39%
08/30711714707714+1.28%8,60040億8532万+6.57%
08/29704708701705-0.56%6,10040億3382万+5.86%
08/26707712707709+0.28%5,40040億5671万+6.94%
08/25716716702707+1.29%5,70040億4527万+7.28%
08/24704704694698+0.58%6,40039億9377万+6.56%
08/23676728674694+2.21%35,60039億7088万+6.44%
08/22670679670679+1.34%4,90038億8506万+4.62%
08/19665670665670+0.75%3,80038億3356万+3.55%
08/18664669663665-0.3%5,40038億495万+3.1%
08/17665668663667+0.6%3,90038億1640万+3.57%
08/16658666658663+0.76%6,50037億9351万+3.11%
08/15664664658658-0.6%6,60037億6490万+2.49%
08/12663664658662+0.15%8,80037億8779万+3.28%
08/1016:00 2022年9月期第3四半期決算短信〔日本基準〕(連結)
08/10658663657661+0.61%6,40037億8207万+3.28%
08/09659660657657+0.15%3,30037億5918万+2.66%
08/08662662656656-0.3%3,80037億5346万+2.66%
08/05656660656658+0.3%2,80037億6490万+2.81%
08/04660660656656-0.15%3,20037億5346万+2.5%
08/036606606576570%3,00037億5918万+2.5%
08/02660660656657-0.45%5,00037億5918万+2.34%
08/01659662655660+1.54%11,00037億7634万+2.64%
07/29660666650650-2.55%30,70037億1913万+0.93%
07/28648667637667+4.22%38,90038億1640万+3.57%
07/27635642631640+1.59%11,30036億6191万-0.62%
07/26629635626630-0.79%15,00036億469万-2.33%
07/25624635617635+3.42%26,70036億3330万-1.85%
07/22620620614614-0.32%20,40035億1314万-5.39%
07/21615619613616+0.49%14,00035億2459万-5.52%
07/20621623613613-0.97%28,30035億742万-6.41%
07/19618626618619+0.32%10,90035億4175万-5.93%
07/15626630617617-2.22%20,90035億3031万-6.52%
07/14622633622631+1.94%12,80036億1041万-4.97%
07/13629629617619-2.06%38,90035億4175万-7.06%
07/12639641632632-1.1%13,90036億1614万-5.67%
07/11638643636639+0.63%15,90036億5619万-5.05%
07/08638643635635-0.78%28,80036億3330万-6.07%
07/07647647640640-1.08%17,20036億6191万-5.74%
07/06647650645647-0.15%9,50037億196万-4.99%
07/05655655648648-0.31%11,20037億768万-5.26%
07/04660662647650-1.22%21,60037億1913万-5.25%
07/01666670657658-0.3%11,40037億6490万-4.36%
06/30682682660660-3.08%28,00037億7634万-4.49%
06/29688694681681-0.73%11,90038億9650万-1.73%
06/28695695682686-0.29%7,50039億2511万-1.15%
06/27703703683688+1.33%6,00039億3655万-1.01%
06/2417:00 ストックオプション(新株予約権)発行内容確定のお知らせ
06/24675679669679+2.11%5,00038億8506万-2.44%
06/23667669665665+1.06%6,60038億495万-4.73%
06/22671672656658-2.23%23,60037億6490万-6%
06/21669679667673+0.6%12,70038億5073万-4.13%
06/20681682667669-1.76%15,90038億2784万-4.84%
06/17685685678681-1.3%12,40038億9650万-3.4%
06/16705705686690+0.58%5,60039億4800万-2.4%
06/15687695685686-0.15%4,80039億2511万-3.11%
06/14692693685687-0.87%7,20039億3083万-3.1%
06/13694697693693-0.14%3,30039億6516万-2.53%
06/10698702694694-0.43%13,60039億7088万-2.53%
06/09711712697697-1.41%15,50039億8805万-2.38%
06/087137147077070%6,30040億4527万-1.26%
06/07712712707707-0.42%2,80040億4527万-1.39%
06/06713713706710-0.28%6,80040億6243万-1.25%
06/03713713709712+0.71%1,90040億7388万-1.11%
06/02711711703707-0.56%3,80040億4527万-1.81%
06/01714714706711+0.85%3,90040億6815万-1.52%
05/31715715703705+0.43%3,70040億3382万-2.49%
05/30688713685702-2.23%32,50040億1666万-3.04%
05/27722722713718+0.56%2,30041億821万-1.1%
05/2617:00 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(募集事項の決定等に関するお知らせ)
05/26724724711714+0.56%4,50040億8532万-1.65%
05/25729729707710-1.25%7,00040億6243万-2.47%
05/24708720708719+0.14%4,00041億1393万-1.51%
05/23725725714718+1.13%1,40041億821万-1.78%
05/207107147107100%1,40040億6243万-3.01%
05/19702719701710-0.42%3,00040億6243万-3.27%
05/18708713704713+0.56%5,80040億7960万-3.13%
05/17719719708709-0.56%4,10040億5671万-3.93%
05/16706722706713-2.6%6,70040億7960万-3.91%
05/1316:00 2022年9月期第2四半期累計期間連結業績予想値と決算値との差異及び通期連結業績予想値の修正に関するお知らせ
05/1316:00 2022年9月期第2四半期決算短信〔日本基準〕(連結)
05/13703732703732+2.52%5,30041億8831万-1.74%
05/12706734706714-0.28%6,20040億8532万-4.29%
05/11716734716716-0.97%3,00040億9676万-4.28%
05/10727728715723-0.96%13,00041億3681万-3.47%
05/09743747727730-1.75%8,50041億7687万-2.67%
05/06739744733743+0.54%3,40042億5125万-0.93%
05/02734747733739-1.34%4,80042億2836万-1.47%
04/28751751733749-0.13%3,60042億8558万-0.13%
04/27726756724750+2.46%19,10042億9130万+0.13%
04/26770770721732+0.97%8,10041億8831万-2.27%
04/25748748725725-1.09%7,70041億4826万-3.2%
04/22737737727733-0.54%10,00041億9403万-2.01%
04/21744744730737-0.94%8,80042億1692万-1.34%
04/20770770733744+0.54%5,00042億5697万-0.27%
04/19748748732740+0.54%8,40042億3408万-0.67%
04/18750751732736-1.87%4,70042億1120万-0.94%
04/15759759741750-1.19%7,60042億9130万+1.21%
04/14780780752759+1.2%5,00043億4280万+2.85%
04/13732763732750+0.94%11,60042億9130万+1.9%
04/12750767728743-0.93%25,00042億5125万+1.23%
04/11759768748750-2.22%12,40042億9130万+2.32%
04/08769777757767-0.26%7,40043億8857万+4.5%
04/07797798760769-3.51%17,00044億1万+4.91%
04/06790797777797+0.89%11,50045億6022万+8.73%