IR情報

2022/07/07~2022/12/02

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
12/02884884872872-1.58%33,300154億4312万-0.57%
12/01892893885886-0.56%42,800156億9106万+1.03%
11/30897900891891+0.11%8,500157億7961万+1.71%
11/29888900888890-0.56%6,700157億6190万+1.83%
11/28905909889895-0.22%12,400158億5045万+2.64%
11/25900902895897-0.33%9,300158億8587万+3.1%
11/24899900896900+0.67%11,100159億3900万+3.57%
11/22884894883894+1.48%18,100158億3274万+3.11%
11/21879881869881+1.15%9,800156億251万+1.97%
11/18882884871871-0.68%9,400154億2541万+0.81%
11/17878884873877+0.23%9,100155億3167万+1.62%
11/16879879873875-0.46%12,600154億9625万+1.63%
11/15873882873879+0.69%16,100155億6709万+2.21%
11/14879879873873-0.34%5,500154億6083万+1.51%
11/11879879868876+1.04%12,400155億1396万+1.86%
11/10869872866867-0.69%4,900153億5457万+0.81%
11/09875877870873-0.23%6,800154億6083万+1.51%
11/08866875866875+1.16%11,900154億9625万+1.86%
11/07873873855865+0.46%14,800153億1915万+0.82%
11/04867867856861-0.69%14,800152億4831万+0.35%
11/02872879867867-0.57%9,300153億5457万+1.17%
11/01878880872872-0.68%6,800154億4312万+1.99%
10/31872882862878+1.97%24,500155億4938万+2.81%
10/28911915861861+0.82%144,400152億4831万+0.94%
10/2717:00 (差し替え)「2022年12月期第3四半期決算補足説明資料の差し替えについて」
10/2715:00 2022年12月期第3四半期決算補足説明資料
10/2715:00 2022年12月期第3四半期決算短信〔日本基準〕(連結)
10/2715:00 通期連結業績予想の修正
10/27869870853854-1.16%29,000151億2434万+0.12%
10/26864864857864+0.82%7,100153億144万+1.29%
10/25864870853857+0.82%21,400151億7747万+0.59%
10/24843868843850+1.19%14,100150億5350万-0.35%
10/21845846840840-0.94%14,700148億7640万-1.52%
10/20852853843848-1.05%12,400150億1808万-0.82%
10/19859863852857+0.23%8,400151億7747万0%
10/18847855843855+2.27%13,400151億4205万-0.35%
10/17866867836836-3.46%39,200148億556万-2.68%
10/14854868846866+3.22%29,500153億3686万+0.7%
10/13835839827839+0.12%11,800148億5869万-2.44%
10/12848849830838-0.95%15,800148億4098万-2.78%
10/11872872845846-2.98%15,600149億8266万-1.86%
10/07875876866872-0.34%9,700154億4312万+0.93%
10/06878886871875-0.34%12,400154億9625万+1.39%
10/05880888869878-0.23%33,400155億4938万+1.74%
10/04856880853880+4.27%27,400155億8480万+2.21%
10/03841846833844+0.12%12,200149億4724万-1.86%
09/30873873841843-2.09%15,500149億2953万-2.09%
09/29850862839861+3.24%19,500152億4831万0%
09/28833834812834-0.24%25,200147億7014万-2.91%
09/27842849835836-0.36%7,900148億556万-2.79%
09/26858858835839-2.21%36,400148億5869万-2.56%
09/22846862846858+0.12%10,800151億9518万-0.35%
09/21864867850857-0.81%9,700151億7747万-0.35%
09/20846865846864+3.1%9,900153億144万+0.58%
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%