IR情報

2021/09/22~2022/02/17

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
02/173,5103,5153,4453,450-1.71%18,100994億38万+3.98%
02/163,5003,5303,4903,510+1.3%49,4001011億2909万+5.91%
02/153,4703,5103,4403,465-0.14%42,900998億3256万+4.84%
02/143,4353,4703,3853,470+0.14%43,500999億7662万+5.18%
02/103,5103,5353,4403,465-0.86%66,400998億3256万+5.26%
02/093,4353,5103,4103,495+2.34%101,9001006億9691万+6.3%
02/083,5003,5653,3953,415-0.58%105,400983億9197万+4.08%
02/073,5003,5203,4053,435+4.09%136,200989億6821万+4.82%
02/0415:00 2022年3月期第3四半期連結決算概要
02/0415:00 連結業績予想の修正および配当予想の修正に関するお知らせ
02/0415:00 2022年3月期第3四半期決算短信〔日本基準〕(連結)
02/043,2803,3053,2703,300+0.61%70,900950億7863万+0.82%
02/033,3003,3153,2803,280-0.61%37,400945億239万+0.15%
02/023,2303,3103,2303,300+1.23%48,800950億7863万+0.76%
02/013,2553,2753,2503,2600%35,800939億2616万-0.49%
01/313,2653,2803,2403,260+0.46%32,500939億2616万-0.49%
01/283,2203,2853,2003,245+2.37%60,700934億9398万-0.95%
01/273,2153,2253,1453,170-1.09%67,100913億3311万-3.27%
01/263,2453,2653,2053,205-1.38%35,900923億4152万-2.23%
01/253,2253,2503,1953,250+0.78%54,400936億3804万-0.98%
01/243,1653,2253,1353,225+1.74%47,900929億1775万-1.86%
01/213,1903,1903,1603,170-0.78%43,300913億3311万-3.68%
01/203,1853,2503,1853,195+0.31%36,900920億5340万-3.12%
01/193,2603,2653,1753,185-2.75%62,300917億6528万-3.57%
01/183,2853,3053,2703,275-0.3%35,000943億5834万-1.09%
01/173,3603,3603,2853,285-1.65%27,300946億4645万-0.93%
01/143,3103,3403,3003,340+1.21%46,300962億3110万+0.51%
01/133,3253,3503,3003,300-1.2%31,600950億7863万-0.81%
01/123,3653,3703,3303,340+1.06%24,500962億3110万+0.39%
01/113,3203,3303,2903,305-0.3%30,900952億2269万-0.63%
01/073,3103,3353,2803,315+0.76%34,500955億1080万-0.3%
01/063,3103,3553,2903,290-1.94%27,300947億9051万-1.02%
01/053,3653,3653,3053,355+0.75%23,700966億6327万+1.02%
01/043,3153,3453,2653,330+0.6%34,800959億4298万+0.42%
2021
12/303,3203,3403,3103,310-1.05%11,600953億6675万-0.12%
12/293,3353,3653,3153,345-0.15%22,500963億7515万+0.94%
12/283,2803,3503,2703,350+2.13%33,300965億1921万+1.15%
12/273,3103,3103,2653,280-1.35%28,500945億239万-0.91%
12/243,3053,3253,2803,325+1.99%47,100957億9892万+0.42%
12/233,2503,2753,2303,260+0.31%43,300939億2616万-1.51%
12/223,2603,2603,2253,250-0.61%39,700936億3804万-1.84%
12/213,2303,2753,2303,270+2.03%47,500942億1428万-1.36%
12/203,2753,2803,2053,205-3.03%46,300923億4152万-3.43%
12/173,3603,3803,3053,305-1.34%35,600952億2269万-0.63%
12/163,3553,3703,3403,350+0.3%37,100965億1921万+0.69%
12/153,3353,3853,3253,340-0.45%24,400962億3110万+0.42%
12/143,3403,3603,3203,355+1.21%29,900966億6327万+0.9%
12/133,4103,4103,2953,315-1.92%47,400955億1080万-0.24%
12/103,4003,4253,3553,380-0.73%50,400973億8356万+1.65%
12/093,4603,4603,3603,405-1.59%32,200981億386万+2.31%
12/083,4503,4803,4153,460+1.02%46,900996億8850万+3.87%
12/073,3453,4353,3253,425+3.32%49,700986億8009万+2.76%
12/063,3303,3603,3053,3150%47,500955億1080万-0.54%
12/033,3153,3353,2903,315+0.91%39,800955億1080万-0.72%
12/023,2803,3303,2753,285-0.15%55,200946億4645万-1.76%
12/013,2053,3103,2053,290+2.33%66,900947億9051万-1.79%
11/303,2353,3003,2153,215-0.16%106,600926億2963万-4.17%
11/293,2003,2753,2003,220-1.83%78,400927億7369万-4.34%
11/263,2953,3003,2603,280-1.2%46,800945億239万-2.81%
11/253,2903,3353,2853,320+1.37%26,200956億5486万-1.86%
11/243,3053,3403,2753,275-1.06%26,100943億5834万-3.36%
11/223,2903,3153,2803,3100%29,400953億6675万-2.62%
11/193,2903,3203,2903,310+0.46%28,600953億6675万-2.88%
11/183,2903,3103,2653,295+0.15%27,600949億3457万-3.49%
11/173,3153,3153,2903,290-1.35%35,700947億9051万-3.74%
11/163,3653,3753,3253,335-1.19%32,300960億8704万-2.57%
11/153,3853,4003,3653,375-0.3%19,100972億3951万-1.55%
11/123,3503,3853,3503,385+1.65%31,400975億2762万-1.28%
11/113,3103,3503,3103,330+0.3%31,700959億4298万-2.92%
11/103,3153,3503,3003,320+0.3%25,300956億5486万-3.35%
11/093,3253,3603,3003,310-0.3%33,800953億6675万-3.81%
11/083,3703,3903,2853,320-1.48%49,100956億5486万-3.8%
11/053,4503,5103,3253,370-2.46%77,200970億9545万-2.63%
11/0415:00 2022年3月期第2四半期連結決算概要
11/0415:00 新市場区分「プライム市場」選択申請に関するお知らせ
11/0415:00 2022年3月期第2四半期連結業績予想と実績との差異および通期連結業績予想の修正に関するお知らせ
11/0415:00 2022年3月期第2四半期決算短信〔日本基準〕(連結)
11/043,5353,5353,3853,455-0.43%93,100995億4444万-0.46%
11/023,5053,5103,4653,470-1.28%25,800999億7662万-0.23%
11/013,4703,5153,4503,515+2.93%33,2001012億7315万+0.89%
10/293,4303,4553,4153,415-1.73%27,700983億9197万-2.09%
10/283,4453,5103,4303,475+1.02%231,4001001億2068万-0.69%
10/273,4403,4603,4353,4400%38,100991億1227万-1.8%
10/263,4003,4453,4003,440+1.18%36,900991億1227万-1.97%
10/253,4303,4553,3953,400-2.44%51,200979億5980万-3.44%
10/223,4153,5153,4153,485+0.87%39,5001004億879万-1.44%
10/213,5003,5153,4553,455-0.58%22,000995億4444万-2.54%
10/203,5153,5153,4553,4750%28,5001001億2068万-2.36%
10/193,5203,5203,4503,475-1.28%29,5001001億2068万-2.72%
10/183,5753,5903,4803,520-0.85%43,4001014億1720万-1.7%
10/153,4803,5503,4653,550+3.05%41,0001022億8155万-1.03%
10/143,4003,4453,3903,445+1.17%23,600992億5633万-4.15%
10/133,4303,4303,3553,405-0.15%42,900981億386万-5.55%
10/123,4453,4453,3953,410-1.16%29,600982億4792万-5.67%
10/113,4103,4503,4053,450+0.88%27,400994億38万-4.85%
10/083,3953,4603,3953,420+0.74%45,600985億3603万-5.79%
10/073,4603,4603,3903,395-1.59%31,300978億1574万-6.63%
10/063,4503,5253,4403,450-0.58%51,200994億38万-5.25%
10/053,5503,5503,4653,470-2.66%39,300999億7662万-4.77%
10/043,5853,6103,5553,5650%35,6001027億1373万-2.14%
10/013,6303,6353,5503,565-1.66%54,0001027億1373万-2.09%
09/303,6153,6603,5703,6250%58,9001044億4243万-0.33%
09/293,5153,6553,5153,625-0.41%135,7001044億4243万-0.14%
09/283,6103,6453,6003,640+0.97%50,1001048億7461万+0.52%
09/273,6803,6853,6053,605-2.04%35,3001038億6620万-0.17%
09/243,6853,7103,6653,680+2.79%65,3001060億2708万+2.11%
09/223,6053,6253,5753,580-0.56%64,8001031億4591万-0.44%