IR情報

2022/04/22~2022/09/16

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
09/16861866836838-2.9%27,400148億4098万-2.44%
09/15859868855863+0.47%14,500152億8373万+0.47%
09/14872874852859-3.48%26,700152億1289万+0.12%
09/138899018898900%23,300157億6190万+3.85%
09/12883894882890+1.25%13,700157億6190万+4.22%
09/09874886873879+0.11%23,900155億6709万+3.17%
09/08878882869878+0.23%26,800155億4938万+3.29%
09/07871880869876+0.23%25,500155億1396万+3.3%
09/06870879863874+0.81%19,700154億7854万+3.31%
09/05855872851867+1.4%25,400153億5457万+2.6%
09/02879879847855-4.36%56,000151億4205万+1.42%
09/01845895845894+4.68%76,200158億3274万+6.05%
08/318488618488540%16,500151億2434万+1.55%
08/30849854846854+1.18%17,100151億2434万+1.67%
08/29851851838844-1.63%20,600149億4724万+0.6%
08/26848859848858+1.18%14,600151億9518万+2.26%
08/25848855843848+0.59%20,100150億1808万+1.19%
08/24837848837843+0.96%13,300149億2953万+0.6%
08/23843850835835-2%26,200147億8785万-0.12%
08/22843860835852+0.24%18,400150億8892万+2.16%
08/19837850835850+1.55%14,400150億5350万+2.04%
08/18841841831837-0.48%7,300148億2327万+0.48%
08/17847847837841-0.36%14,700148億9411万+1.08%
08/16849849842844-0.47%5,400149億4724万+1.44%
08/15860863846848-0.7%25,400150億1808万+2.17%
08/12831854831854+3.02%29,200151億2434万+2.89%
08/10821829817829+0.12%10,500146億8159万+0.12%
08/09825828820828+0.12%6,900146億6388万-0.12%
08/08833833819827-0.48%13,200146億4617万-0.36%
08/05829832819831+0.48%23,700147億1701万0%
08/04831832822827+0.24%11,800146億4617万-0.6%
08/03836840819825-1.2%19,200146億1075万-1.08%
08/02833840826835+0.24%23,200147億8785万-0.24%
08/01822833811833+1.71%36,600147億5243万-0.6%
07/29855855817819-5.75%108,200145億449万-2.5%
07/2815:45 業績連動型株式報酬制度の継続に伴う第三者割当による自己株式の処分に関するお知らせ
07/2815:45 業績連動型株式報酬制度における株式取得に係る事項の決定に関するお知らせ
07/2815:00 通期連結業績予想の修正に関するお知らせ
07/2815:00 2022年12月期第2四半期決算補足説明資料
07/2815:00 2022年12月期第2四半期決算短信〔日本基準〕(連結)
07/28854873841869+2.6%128,100153億8999万+3.33%
07/27839848829847+2.29%33,200150億37万+0.71%
07/26825835820828+1.22%27,600146億6388万-1.55%
07/25839839810818-3.08%64,900144億8678万-2.62%
07/228508508338440%32,300149億4724万+0.24%
07/21837849830844+0.72%18,000149億4724万+0.12%
07/20800839793838+5.54%37,900148億4098万-0.71%
07/19801809789794-0.75%17,600140億6174万-6.04%
07/15827827800800-3.26%28,200141億6800万-5.77%
07/14838844822827-1.19%11,900146億4617万-3.05%
07/13826837822837+2.2%12,600148億2327万-2.33%
07/12830830813819-0.97%14,500145億449万-4.66%
07/11821835820827+1.97%22,100146億4617万-3.84%
07/08833854811811-2.99%43,200143億6281万-5.81%
07/07829838818836+2.45%18,700148億556万-3.02%
07/06839852812816-4.45%26,200144億5136万-5.34%
07/05844863841854+1.18%15,500151億2434万-1.04%
07/04872872824844+0.24%16,900149億4724万-1.97%
07/01859859828842-1.98%18,700149億1182万-2.09%
06/30893893848859-3.81%37,000152億1289万+0.12%
06/29878893857893+0.68%28,200158億1503万+4.44%
06/28889892876887+1.49%9,200157億877万+4.35%
06/27879892870874+0.92%24,800154億7854万+3.43%
06/24854866840866+2.49%10,100153億3686万+2.85%
06/23863863837845-2.09%16,800149億6495万+0.6%
06/22853873837863+1.89%14,000152億8373万+3.11%
06/21823856816847+3.8%21,000150億37万+1.56%
06/20856857792816-4.56%35,400144億5136万-2.04%
06/17851865842855-1.84%19,300151億4205万+2.64%
06/16870881845871+0.35%20,900154億2541万+4.81%
06/15878880856868-0.69%22,700153億7228万+5.08%
06/14903903869874-3.43%26,000154億7854万+6.07%
06/13872906870905+1.57%32,200160億2755万+10.23%
06/10944944890891-4.71%54,400157億7961万+9.06%
06/09950950908935+6.86%128,400165億5885万+14.86%
06/08876885855875+2.58%25,300154億9625万+8.43%
06/07875926844853-0.23%162,200151億663万+6.36%
06/06836860833855+2.27%20,300151億4205万+7.01%
06/03837839825836+0.36%26,600148億556万+5.16%
06/02832833824833+0.12%6,500147億5243万+5.18%
06/01816832810832+1.84%21,600147億3472万+5.32%
05/31809817803817+0.12%18,900144億6907万+3.55%
05/30789816789816+4.21%28,000144億5136万+3.68%
05/27786789779783+0.77%6,200138億6693万-0.38%
05/26789789774777+0.39%7,900137億6067万-1.27%
05/25775778769774-0.13%8,400137億754万-1.78%
05/24787788775775-3.13%7,600137億2525万-1.77%
05/23797802779800+0.38%15,700141億6800万+1.39%
05/20794798777797+2.31%6,000141億1487万+1.14%
05/19771785767779-1.89%11,400137億9609万-0.89%
05/18808811790794-1.98%16,900140億6174万+1.02%
05/17814815792810-0.61%23,300143億4510万+3.32%
05/16805815787815+1.24%21,500144億3365万+4.22%
05/13784806763805+5.5%18,500142億5655万+3.07%
05/12793793755763-5.22%22,400135億1273万-2.18%
05/11794810787805+1.39%14,300142億5655万+3.21%
05/10800810783794-0.75%19,100140億6174万+2.06%
05/09786815786800-1.96%23,600141億6800万+2.96%
05/06780816780816+4.62%23,800144億5136万+5.15%
05/02749787749780+4.14%15,400138億1380万+0.78%
04/2815:00 2022年12月期第1四半期決算補足説明資料
04/2815:00 2022年12月期第1四半期決算短信〔日本基準〕(連結)
04/28759765748749-1.96%16,500132億6479万-3.1%
04/27743765741764+1.19%46,600135億3044万-1.16%
04/26767769750755-1.18%8,000133億7105万-2.33%
04/25786788762764-2.8%11,100135億3044万-1.16%
04/22787788784786-1.13%1,500139億2006万+1.81%