IR情報

2021/06/21~2021/11/15

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
2021
11/151,1711,1711,1461,147-0.43%62,7001520億9738万+0.44%
11/121,1241,1521,1241,152+3.32%93,4001527億6041万+0.96%
11/111,1371,1371,1151,115-1.06%54,7001478億5404万-2.02%
11/101,1251,1341,1181,127+0.09%41,0001494億4529万-0.88%
11/091,1401,1401,1251,126-1.31%70,1001493億1269万-0.88%
11/081,1481,1691,1311,141+0.09%168,1001513億176万+0.53%
11/0516:00 2022年3月期第2四半期決算短信(日本基準)(連結)
11/051,1381,1521,1311,140+0.53%119,5001511億6915万+0.44%
11/041,1491,1641,1271,134+0.35%197,5001503億7353万-0.18%
11/021,1601,1621,1261,130-3.83%106,5001498億4311万-0.62%
11/011,1571,1771,1511,175+3.8%135,8001558億1031万+3.16%
10/291,1311,1351,1181,132-0.09%106,5001501億832万-0.79%
10/281,1261,1471,1201,133-0.26%243,9001502億4092万-1.05%
10/271,1501,1571,1351,136-1.73%81,9001506億3873万-1.05%
10/261,1721,1731,1451,156+0.09%102,3001532億9082万+0.43%
10/251,1501,1631,1481,155+0.26%70,9001531億5822万-0.09%
10/221,1371,1611,1351,152-0.35%50,9001527億6041万-0.69%
10/211,1641,1681,1541,156-1.37%52,2001532億9082万-0.69%
10/201,1991,2071,1701,172-1.92%89,8001554億1250万+0.26%
10/191,1991,2061,1881,195+0.76%118,9001584億6240万+1.88%
10/181,1781,1891,1621,186+2.6%131,1001572億6896万+0.94%
10/151,1401,1611,1381,156+2.94%149,5001532億9082万-1.7%
10/141,0951,1231,0921,123+1.91%79,3001489億1488万-4.75%
10/131,1001,1071,0951,102-0.18%86,0001461億3018万-6.77%
10/121,0971,1041,0901,104-0.81%92,8001463億9539万-6.91%
10/111,1091,1141,1031,113+0.36%53,8001475億8883万-6.39%
10/081,1161,1211,1071,109+2.12%98,4001470億5841万-6.81%
10/071,0961,1001,0821,086-0.82%90,1001440億851万-8.89%
10/061,1051,1201,0941,095+0.27%138,7001452億195万-8.29%
10/051,1031,1091,0871,092-1.62%174,3001448億414万-8.77%
10/041,1301,1441,1051,110-1.6%179,4001471億9102万-7.35%
10/011,1421,1421,1211,128-2.59%183,7001495億7790万-5.92%
09/301,1621,1761,1551,158-0.26%92,9001535億5603万-3.5%
09/291,1581,1611,1411,161-3.33%178,8001539億5385万-3.17%
09/281,2041,2041,1721,201-0.17%160,8001592億5803万+0.17%
09/271,2381,2391,2021,203-2.83%133,1001595億2324万+0.67%
09/241,2381,2391,2141,238+3%210,2001641億6440万+3.77%
09/221,2241,2241,2021,202-1.88%93,2001593億9063万+1.09%
09/211,2371,2381,2141,225-3.31%101,5001624億4054万+3.11%
09/171,2561,2731,2421,267+0.72%191,0001680億993万+7.01%
09/161,2511,2651,2431,258+0.64%123,1001668億1649万+6.61%
09/151,2701,2701,2361,250-3.18%92,6001657億5565万+6.29%
09/141,2681,2911,2561,291+1.97%140,7001711億9244万+10.06%
09/131,2451,2661,2311,266+1.61%114,4001678億7732万+8.39%
09/101,2051,2461,2051,246+3.06%201,4001652億2523万+7.04%
09/091,2221,2351,2001,209-2.03%116,7001603億1886万+4.13%
09/081,2151,2341,2101,234+1.73%120,2001636億3398万+6.47%
09/071,2051,2151,1951,213+1.93%198,6001608億4928万+4.93%
09/061,1971,2011,1791,190+0.85%94,1001577億9938万+3.03%
09/031,1551,1861,1501,180+3.06%129,0001564億7333万+2.34%
09/021,1511,1521,1381,145-0.26%57,5001518億3217万-0.52%
09/011,1491,1611,1401,148-0.09%68,0001522億2999万-0.26%
08/311,1411,1581,1311,149-0.17%73,3001523億6259万-0.26%
08/301,1501,1541,1411,151+1.14%56,1001526億2780万-0.09%
08/271,1321,1401,1301,138+0.35%49,9001509億394万-1.13%
08/261,1441,1441,1251,134-0.87%61,2001503億7353万-1.39%
08/251,1461,1571,1391,144+0.09%90,1001516億9957万-0.35%
08/241,1441,1551,1361,143-0.17%130,4001515億6697万-0.44%
08/231,1191,1521,1191,145+2.6%69,9001518億3217万-0.17%
08/201,1211,1321,1131,116-1.41%81,7001479億8664万-2.79%
08/191,1431,1511,1301,132-2.41%68,5001501億832万-1.57%
08/181,1531,1651,1461,160+0.35%52,0001538億2124万+0.87%
08/171,1431,1621,1431,156+1.76%78,8001532億9082万+0.78%
08/161,1541,1621,1311,136-2.41%77,0001506億3873万-0.79%
08/131,1651,1681,1601,1640%29,2001543億5166万+1.84%
08/121,1711,1811,1561,164-0.17%45,8001543億5166万+2.02%
08/111,1851,1851,1601,166+0.17%83,5001546億1687万+2.46%
08/101,1721,1781,1591,164-0.09%74,0001543億5166万+2.37%
08/061,1511,1651,1451,165-0.26%65,8001544億8427万+2.73%
08/0516:00 2022年3月期第1四半期決算短信(日本基準)(連結)
08/051,1591,1701,1431,168+0.6%98,7001548億8208万+3.27%
08/041,1761,1771,1611,161-1.44%96,9001539億5385万+2.93%
08/031,1801,1881,1731,178-0.59%64,1001562億812万+4.53%
08/021,1451,1851,1431,185+5.61%160,9001571億3636万+5.33%
07/301,1451,1451,1221,122-2.69%98,5001487億8227万+0.09%
07/291,1511,1531,1371,153+0.79%58,8001528億9301万+2.95%
07/281,1491,1631,1401,144-1.29%79,5001516億9957万+2.23%
07/271,1551,1601,1431,159+1.22%92,5001536億8864万+3.85%
07/261,1581,1671,1391,145+1.51%110,0001518億3217万+2.88%
07/211,1181,1341,1151,128+1.9%80,8001495億7790万+1.53%
07/201,0951,1141,0931,107+0.45%100,4001467億9320万-0.27%
07/191,1151,1181,1001,102-2.39%90,8001461億3018万-0.63%
07/161,1221,1341,1181,129-0.79%135,0001497億1050万+1.8%
07/151,1721,1741,1351,138-2.23%179,3001509億394万+2.89%
07/141,1471,1661,1411,164+0.78%80,7001543億5166万+5.34%
07/131,1451,1701,1361,155+1.67%208,4001531億5822万+4.81%
07/121,1341,1441,1251,136+4.41%229,5001506億3873万+3.27%
07/091,0691,0921,0591,088-0.91%208,1001442億7372万-1%
07/081,0981,1191,0971,098-0.27%139,8001455億9976万-0.18%
07/071,0981,1071,0861,101-0.54%97,0001459億9758万+0.09%
07/061,1071,1151,0981,107+0.73%51,2001467億9320万+0.64%
07/051,1101,1131,0971,099-1.61%50,1001457億3237万0%
07/021,1191,1271,1041,117+2.57%120,6001481億1925万+1.64%
07/011,1111,1171,0851,089-1.8%136,7001444億632万-0.91%
06/301,1051,1261,1051,109+1.65%180,0001470億5841万+0.82%
06/291,1191,1201,0851,091-3.88%127,9001446億7153万-0.82%
06/281,1221,1391,1191,135+1.16%106,6001505億613万+2.9%
06/251,1181,1251,1061,122+2.37%119,4001487億8227万+1.72%
06/241,0851,0971,0771,0960%53,2001453億3455万-0.63%
06/231,1141,1151,0911,096-2.4%78,5001453億3455万-0.72%
06/221,0891,1251,0871,123+5.94%203,8001489億1488万+1.72%
06/211,0651,0741,0571,060-3.37%157,6001405億6079万-4.07%