IR情報

2022/02/22~2022/07/20

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
07/20409423408422+4.2%156,800245億9675万+1.44%
07/19400406397405+1.25%34,800236億588万-2.88%
07/15407407395400-1.72%26,500233億1445万-4.53%
07/14399407395407+1.75%37,300237億2245万-3.55%
07/13391400377400+2.83%60,500233億1445万-5.66%
07/12397399389389-2.99%64,700226億7330万-9.11%
07/114064064004010%25,000233億7274万-6.96%
07/08397403393401+1.26%61,400233億7274万-7.6%
07/07410410395396-3.41%57,500230億8131万-9.17%
07/064104124064100%54,000238億9731万-6.61%
07/0516:00 自己株式の取得状況に関するお知らせ
07/05405410402410+1.23%38,700238億9731万-7.45%
07/04400405396405+2.02%62,400236億588万-9.19%
07/013974083943970%69,300231億3959万-11.58%
06/30407417390397-2.46%87,300231億3959万-12.36%
06/29417417407407-2.16%24,700237億2245万-10.75%
06/28420421404416-1.42%72,100242億4703万-9.17%
06/27450450419422-5.38%91,700245億9675万-7.86%
06/24445446440446+1.59%34,200259億9561万-2.83%
06/2318:00 募集新株予約権(有償ストック・オプション)の発行内容確定に関するお知らせ
06/23444458436439+0.69%55,900255億8761万-4.15%
06/22446446436436-2.02%40,300254億1275万-4.18%
06/21440452436445+3.01%53,800259億3733万-1.55%
06/20439440421432-1.59%47,500251億7961万-3.79%
06/17432445429439+1.39%81,700255億8761万-1.35%
06/16458464433433-3.99%103,400252億3789万-1.81%
06/15450456447451+0.22%41,700262億8704万+3.44%
06/14442457436450+1.12%134,900262億2876万+4.65%
06/13476476442445-5.52%168,900259億3733万+4.71%
06/10462477453471+0.64%115,000274億5277万+12.14%
06/09479486466468-3.11%133,400272億7791万+12.77%
06/08497514483483+0.42%128,300281億5220万+17.8%
06/07477489468481+2.34%116,100280億3563万+19.06%
06/06450473438470+3.98%135,800273億9448万+17.79%
06/03485488441452-5.64%249,100263億4533万+14.72%
06/0215:00 自己株式の取得状況に関するお知らせ
06/02499500477479-4.01%104,600279億1906万+23.14%
06/01495513494499+2.04%113,500290億8478万+29.95%
05/31469498468489+3.38%78,600285億192万+29.71%
05/30495500465473-4.25%139,100275億6934万+27.15%
05/27489516472494+3.35%305,300287億9335万+34.6%
05/26455483453478+5.52%184,800278億6077万+32.41%
05/25425458412453+5.35%185,000264億362万+27.25%
05/24449465428430-4.23%215,600250億6303万+22.51%
05/23402450402449+11.69%337,100261億7047万+29.02%
05/20363410363402+10.74%385,200234億3102万+16.86%
05/19365378362363-2.68%86,300211億5786万+6.45%
05/18385403373373-1.32%248,400217億4072万+9.71%
05/1715:00 2022年9月期第2四半期グループ経営方針説明資料
05/17329386323378+14.89%450,400220億3216万+11.5%
05/16339349326329+1.86%250,700191億7613万-2.95%
05/1317:00 募集新株予約権(有償ストック・オプション)の発行に関するお知らせ
05/1317:00 自己株式取得に係る事項の決定に関するお知らせ
05/1317:00 2022年9月期第2四半期決算説明資料
05/1317:00 2022年9月期第2四半期決算短信〔日本基準〕(連結)
05/13323326315323+4.19%128,700188億2642万-5%
05/12312316297310-2.21%101,000180億6870万-9.36%
05/11314323313317-1.55%31,800184億7670万-7.58%
05/10308322300322+2.55%42,200187億6813万-6.4%
05/09328335311314-6.55%97,700183億184万-8.99%
05/06351351330336-2.33%65,900195億8414万-2.89%
05/02348348333344-1.71%55,600200億5043万-0.58%
04/28342352342350+2.34%56,200204億14万+1.45%
04/27342347340342-2.56%25,800199億3385万-0.87%
04/26337356337351+4.15%77,500204億5843万+1.45%
04/25344345332337-0.88%60,800196億4242万-2.6%
04/22330340325340+1.19%59,100198億1728万-1.73%
04/21361361332336-5.88%102,400195億8138万-2.89%
04/20345365338357+3.48%91,400208億522万+3.48%
04/19345350330345+2.37%60,500201億588万+0.58%
04/18342342331337-3.71%44,000196億3966万-1.17%
04/15344350339350-0.28%20,900203億9727万+2.94%
04/143673673443510%57,300204億5555万+3.85%
04/13340352334351+5.72%44,200204億5555万+4.15%
04/12332339328332-1.78%50,700193億4827万-0.9%
04/11345347331338-2.03%62,100196億9794万+0.9%
04/08355360343345-1.99%42,900201億588万+3.29%
04/07351376346352-0.85%82,500205億1383万+5.39%
04/06360367346355-5.33%126,400206億8866万+6.61%
04/05360385360375+5.63%123,100218億5422万+12.61%
04/04347355344355+2.9%71,600206億8866万+6.93%
04/01335345328345+0.88%62,500201億588万+4.23%
03/31332343329342+1.48%57,200199億3105万+3.64%
03/30348353336337-1.46%85,000196億3966万+2.12%
03/29330342325342+3.32%95,800199億3105万+3.64%
03/28340340326331-2.65%64,800192億8999万+0.3%
03/25349353334340-2.3%87,500198億1449万+3.03%
03/24352360343348-3.33%114,500202億8072万+5.14%
03/23352370348360+3.45%99,800209億8005万+8.43%
03/22350353333348+1.46%130,000202億7554万+4.5%
03/18331348329343+5.21%91,500199億8423万+2.69%
03/17319342311326+5.84%211,600189億9375万-2.98%
03/16311314301308+0.33%106,700179億4502万-8.88%
03/15300312296307+0.66%87,900178億8676万-9.97%
03/14318318300305-1.61%122,900177億7023万-11.59%
03/11313314300310-0.96%95,200180億6154万-10.92%
03/10318330313313+0.32%107,500182億3633万-11.08%
03/09311320307312-1.58%94,500181億7807万-12.11%
03/08303365299317+1.93%252,900184億6939万-11.45%
03/07312315290311-2.81%195,400181億1981万-13.85%
03/04328332311320-4.76%97,700186億4418万-11.85%
03/03345357334336-2.89%64,600195億7638万-8.2%
03/02357357337346-2.81%73,800201億5902万-5.98%
03/01346360336356+5.01%77,300207億4165万-3.52%
02/28334345328339+1.5%107,600197億5117万-8.38%
02/25315347315334+4.7%90,400194億5986万-10.22%
02/24332332304319-6.18%202,400185億8591万-14.71%
02/2218:00 連結子会社間の合併及び商号変更に関するお知らせ
02/22343353331340-3.13%94,100198億944万-9.81%
02/2116:30 リテール総研、全国スーパーマーケット協会とともに 「リテールトレンド」プロジェクトを始動