IR情報

2022/02/14~2022/07/11

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
07/113,3003,3153,2853,300+0.92%173,800882億1565万+4.5%
07/083,3103,3253,2703,270+0.93%326,600874億1369万+3.84%
07/073,2303,2653,2153,240+1.41%78,400866億1173万+3.18%
07/063,2003,2153,1703,195-0.78%68,800854億879万+2.04%
07/053,2303,2453,2053,220-0.31%69,400860億7709万+3.04%
07/043,2053,2403,1953,230+1.25%59,700863億4441万+3.66%
07/013,2003,2253,1603,190-0.31%65,700852億7513万+2.57%
06/303,1853,2253,1803,200-0.47%70,100855億4245万+3.19%
06/293,2203,2353,2003,215-0.16%171,800859億4343万+3.98%
06/283,1703,2203,1653,220+1.58%74,500860億7709万+4.41%
06/273,1803,1853,1553,170+1.12%48,300847億4049万+3.09%
06/243,1103,1503,1053,135+0.8%47,500838億487万+2.12%
06/233,1403,1603,0953,110-0.96%48,100831億3657万+1.47%
06/223,1953,1953,1353,140+0.32%57,300839億3853万+2.55%
06/213,1503,1503,1103,130+1.62%65,500836億7121万+2.32%
06/203,1453,1453,0753,080-1.28%78,300823億3461万+0.75%
06/173,1203,1353,0803,120-1.11%93,000834億389万+2.09%
06/163,1603,1853,1503,155+0.48%80,900843億3951万+3.27%
06/153,1203,1653,1203,1400%96,100839億3853万+2.85%
06/143,1603,1903,1203,140+2.95%214,100839億3853万+2.82%
06/133,0353,0703,0353,050-0.65%46,100815億3265万-0.23%
06/103,0553,0803,0403,070-0.49%80,100820億6729万+0.2%
06/093,0953,1103,0703,0850%66,800824億6827万+0.49%
06/083,0753,1153,0753,085+0.65%40,500824億6827万+0.33%
06/073,1003,1153,0653,065+0.16%39,000819億3363万-0.49%
06/063,0253,0603,0153,060+0.49%31,900817億9997万-0.68%
06/033,0703,0703,0353,045+1%44,000813億9899万-1.26%
06/023,0903,0903,0053,015-1.63%31,400805億9703万-2.4%
06/013,0153,0903,0153,065+2.3%50,900819億3363万-1%
05/313,0503,1002,9962,996-2.25%107,300800億8912万-3.42%
05/303,0103,0653,0053,065+2.89%168,800819億3363万-1.45%
05/273,0103,0102,9672,979+0.3%48,400796億3467万-4.34%
05/262,9963,0052,9652,970-1%41,500793億9409万-4.75%
05/253,0103,0152,9843,000-0.33%49,100801億9605万-4%
05/243,0103,0252,9813,010-1.31%41,200804億6337万-3.9%
05/2310:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および自己株式の取得終了に関するお知らせ
05/233,0303,0703,0303,050+1.67%48,900815億3265万-2.74%
05/2016:00 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
05/203,0053,0202,9863,000-0.99%38,000801億9605万-4.37%
05/192,9953,0352,9813,030-1.14%46,200809億9801万-3.56%
05/183,0803,1003,0553,065-0.33%32,800819億3363万-2.57%
05/173,0653,0953,0553,075+0.33%32,600822億95万-2.32%
05/163,1203,1203,0453,065-1.29%55,400819億3363万-2.73%
05/133,0403,1253,0403,105+0.16%65,400830億291万-1.65%
05/1215:00 人事異動に関するお知らせ
05/1215:00 第6回無担保転換社債型新株予約権付社債の転換価額の調整に関するお知らせ
05/1215:00 定款一部変更に関するお知らせ
05/1215:00 2022年3月期決算短信〔日本基準〕(連結)
05/123,1203,1353,0853,100-1.59%40,100828億6925万-1.96%
05/113,1753,1853,1253,150-2.63%43,600842億585万-0.44%
05/103,1903,2403,1803,235+0.62%53,700864億7807万+2.28%
05/093,2253,2403,2053,215-0.46%45,800859億4343万+1.74%
05/063,2053,2453,1953,230+0.78%58,300863億4441万+2.25%
05/023,2003,2153,1553,205+0.16%50,800856億7611万+1.49%
04/283,1303,2053,1253,200+3.56%87,500855億4245万+1.39%
04/273,1153,1253,0653,090-1.9%163,300826億193万-2.09%
04/263,1703,1753,1203,150-0.63%35,300842億585万-0.28%
04/253,1553,1703,1403,170-0.63%33,200847億4049万+0.38%
04/223,1953,2053,1653,190-0.31%43,700852億7513万+1.08%
04/213,2003,2303,1853,200+0.31%75,100855億4245万+1.52%
04/203,2003,2003,1653,190+0.79%46,500852億7513万+1.46%
04/193,2903,2903,1553,165+2.26%122,400846億683万+0.83%
04/1817:00 業績予想及び配当予想の修正に関するお知らせ
04/183,1003,1203,0353,095-1.43%36,400827億3559万-1.18%
04/153,1453,1653,1153,140-0.79%25,300839億3853万+0.45%
04/143,1303,1803,1303,165+1.12%31,500846億683万+1.47%
04/133,1053,1403,0903,130+1.95%46,700836億7121万+0.81%
04/123,0903,1053,0603,070-1.29%46,900820億6729万-0.68%
04/113,1303,1553,0953,110-0.64%42,400831億3657万+0.88%
04/083,1303,1403,1053,130+0.32%41,500836億7121万+1.72%
04/073,1103,1253,0853,120-1.42%39,600834億389万+1.53%
04/063,1853,2303,1603,165-1.25%48,500846億683万+3.26%
04/053,2353,2353,1803,205-0.93%68,500856億7611万+4.77%
04/043,1703,2553,1553,235+2.86%68,200864億7807万+5.82%
04/013,1503,1553,1003,145+0.64%36,200840億7219万+3.11%
03/313,1003,1853,0953,125-0.79%68,300835億3755万+2.53%
03/303,2003,2003,1103,150-1.56%70,200842億585万+3.45%
03/293,2253,2253,1703,2000%66,900855億4245万+5.12%
03/283,2153,2203,1903,200+0.95%56,200855億4245万+5.23%
03/253,2103,2153,1653,170-0.31%38,800847億4049万+4.31%
03/243,1753,2003,1703,180+0.32%89,500850億781万+4.57%
03/233,1703,1953,1603,170+1.12%90,600847億4049万+4.28%
03/2217:00 人事異動に関するお知らせ
03/223,1603,1803,1203,135+0.97%77,700838億487万+3.19%
03/183,0803,1053,0403,105+0.49%122,700830億291万+2.31%
03/173,0853,0953,0603,090+2.66%56,600826億193万+1.81%
03/163,0953,0953,0053,010-2.11%71,600804億6337万-0.63%
03/153,0203,0803,0003,075+3.05%53,900822億95万+1.52%
03/142,9753,0102,9602,984+1.26%41,500797億6833万-1.42%
03/112,9132,9632,9082,947-0.07%54,200787億7925万-2.68%
03/102,9102,9492,8722,949+4.46%60,300788億3271万-2.74%
03/092,8262,8442,7712,823+1.18%75,100754億6448万-6.99%
03/082,8552,8592,7502,790-2.52%87,300745億8232万-8.31%
03/072,8642,8962,8262,862-3.44%81,100765億703万-6.19%
03/043,0103,0102,9592,964-1.85%54,200792億3369万-2.88%
03/032,9893,0352,9853,020+3.11%46,200807億3069万-1.05%
03/022,9802,9982,9292,929-3.01%51,800782億9807万-3.97%
03/013,1303,1503,0203,020-3.82%67,600807億3069万-1.05%
02/283,0803,1453,0603,140+2.28%142,800839億3853万+2.95%
02/253,0553,0803,0253,070-0.65%49,000820億6729万+0.89%
02/243,0253,0953,0153,090+0.98%64,000826億193万+1.75%
02/223,0553,0803,0103,060-1.92%56,600817億9997万+0.86%
02/213,1003,1303,0903,120-0.32%21,200834億389万+2.87%
02/183,0653,1403,0553,130-0.48%40,800836億7121万+3.33%
02/173,2053,2153,1303,145-1.87%49,200840億7219万+3.97%
02/163,1903,2103,1653,205+1.58%54,600856億7611万+6.02%
02/153,1353,1953,1253,155+0.8%62,000843億3951万+4.64%
02/143,0553,1603,0303,130+2.45%66,200836億7121万+4.06%
02/0817:00 2022年3月期第3四半期決算短信〔日本基準〕(連結)