IR情報

2022/05/31~2022/10/24

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
10/243,5703,5903,5403,555-0.42%291,0008532億+2.81%
10/213,5453,5853,5403,570-0.28%290,4008568億+3.39%
10/203,5753,5803,5503,580-0.14%318,5008592億+3.77%
10/193,5803,6003,5603,5850%237,3008604億+4%
10/183,5603,5953,5353,585+2.14%330,5008604億+4.06%
10/173,5003,5403,4853,510-0.71%256,8008424億+1.95%
10/143,5003,5603,4653,535+2.76%393,3008484億+2.7%
10/133,4903,4903,4403,440-1.43%294,8008256億+0.06%
10/123,4953,5503,4753,490-0.71%631,2008376億+1.48%
10/113,4353,5203,4153,515+2.03%744,3008436億+2.27%
10/073,4203,4553,4003,445-0.58%329,0008268億+0.29%
10/063,4503,4903,4403,465-0.57%478,0008316億+0.76%
10/053,5003,5303,4753,485-0.29%420,2008364億+1.25%
10/043,4303,4953,4153,495+3.25%358,8008388億+1.57%
10/033,3503,3903,3103,385-0.15%360,8008124億-1.71%
09/303,3903,4303,3503,390-1.17%407,4008136億-1.8%
09/293,3553,4353,3103,430+1.48%444,2008232億-0.75%
09/283,3453,4003,3253,380+2.11%604,4008112億-2.23%
09/273,3353,3453,2953,310-0.3%375,1007944億-4.45%
09/263,3603,4003,3203,320-1.92%366,0007968億-4.43%
09/223,4003,4003,3553,385-0.44%303,2008124億-2.87%
09/213,4203,4503,4003,400-0.44%404,3008160億-2.63%
09/203,3953,4353,3753,415+1.64%372,3008196億-2.37%
09/163,3553,3853,3403,360-1.61%547,7008064億-4.03%
09/153,4303,4553,3853,415-0.29%269,4008196億-2.6%
09/143,4053,4353,3903,425-2.14%337,8008220億-2.31%
09/133,5303,5403,4903,500-0.28%259,8008400億-0.17%
09/123,5603,5603,5053,510-0.99%324,3008424億+0.26%
09/093,5103,5603,5103,545+0.28%329,3008508億+1.37%
09/083,4653,5453,4653,535+2.02%354,9008484億+1.32%
09/073,4403,4703,4153,465+0.58%332,3008316億-0.49%
09/063,4453,4803,4303,445-0.29%208,6008268億-1.2%
09/053,4453,4753,4253,455+0.14%318,6008292億-1.06%
09/023,4753,4753,3903,450-0.58%491,4008280億-1.32%
09/013,5203,5353,4703,470-1.84%269,2008328億-0.94%
08/313,5353,5503,5053,535-0.14%699,0008484億+0.74%
08/303,4853,5603,4803,540+2.02%269,2008496億+0.77%
08/293,4903,5053,4703,470-2.94%263,6008328億-1.31%
08/263,5703,5853,5503,575+0.28%334,2008580億+1.45%
08/253,5453,5703,5253,565+2%325,4008556億+1.13%
08/243,4953,5203,4653,495+0.72%320,7008388億-0.85%
08/233,5253,5253,4703,470-2.12%321,3008328億-1.56%
08/223,5403,5453,5003,545-0.42%381,3008508億+0.48%
08/193,6153,6153,5503,560-0.84%380,1008544億+0.99%
08/183,5953,6103,5653,590+0.42%333,7008616億+1.9%
08/173,5653,5803,5403,575+0.85%385,9008580億+1.56%
08/163,5153,5553,5053,545+1.43%255,6008508億+0.77%
08/153,5003,5103,4703,495+0.29%250,2008388億-0.57%
08/123,4453,5053,4353,485+2.05%489,6008364億-0.88%
08/103,4053,4303,3603,415+0.29%340,9008196億-2.9%
08/093,3903,4303,3753,405+0.44%303,6008172億-3.18%
08/083,3803,4103,3353,390-0.29%376,3008136億-3.58%
08/053,3703,4203,3403,400+1.49%546,2008160億-3.19%
08/043,4003,4153,2803,350-0.59%1,302,5008040億-4.53%
08/0313:00 2022年度(2023年3月期)第1四半期決算説明会資料
08/0313:00 2023年3月期第1四半期決算短信〔IFRS〕(連結)
08/033,5603,6103,3103,370-5.73%1,347,0008088億-3.99%
08/023,5703,5853,5453,575-0.28%434,7008580億+1.94%
08/013,5353,5953,5003,585+0.99%488,3008604億+2.55%
07/293,6003,6153,5303,550-1.93%568,5008520億+1.89%
07/283,6403,6453,5953,6200%348,6008688億+4.35%
07/273,6303,6603,6153,620-0.14%244,8008688億+4.93%
07/263,5753,6453,5603,625-0.14%307,5008700億+5.62%
07/253,6453,6703,6153,630-1.09%238,7008712億+6.45%
07/223,6003,6753,5953,670+2.09%483,1008808億+8.26%
07/213,5553,5953,5403,595+1.13%360,1008628億+6.71%
07/203,5553,5603,5203,555+1.14%336,3008532億+6.09%
07/193,5103,5403,4953,515-0.42%354,7008436億+5.37%
07/153,5553,5803,5153,530+1.29%316,5008472億+6.17%
07/143,4803,5003,4553,485-0.57%214,4008364億+5.19%
07/133,5203,5353,4653,505-0.14%439,9008412億+6.05%
07/123,5253,5403,4853,510-0.14%350,4008424億+6.59%
07/113,5353,5403,4903,515+1.01%299,6008436億+7.1%
07/083,5103,5303,4653,480-1.14%441,6008352億+6.39%
07/073,5103,5653,4903,520+0.57%579,5008448億+7.84%
07/063,4453,5103,4303,500+2.19%632,2008400億+7.69%
07/053,4003,4353,3853,425+1.33%436,9008220億+5.74%
07/043,3653,3903,3553,380+2.58%386,9008112億+4.61%
07/013,3203,3303,2553,295-0.9%434,3007908億+2.2%
06/303,3803,3803,3203,325-1.04%412,0007980億+3.29%
06/293,2653,3853,2553,360+1.36%879,5008064億+4.54%
06/283,2853,3203,2853,315+0.45%419,6007956億+3.37%
06/273,2803,3253,2653,300+0.92%387,6007920億+3.06%
06/243,2253,2753,2203,270+2.99%264,3007848億+2.22%
06/233,1803,2053,1653,175+0.63%261,9007620億-0.59%
06/223,1603,1753,1353,155-0.16%284,2007572億-1.07%
06/213,1203,1853,1053,160+2.76%422,3007584億-0.88%
06/2017:45 支配株主等に関する事項について
06/203,1903,1903,0553,075-1.6%634,6007380億-3.48%
06/173,0853,1453,0753,125-0.64%803,6007500億-1.91%
06/163,2053,2053,1253,1450%416,3007548億-1.16%
06/153,1453,1953,1403,145-1.41%414,7007548億-0.94%
06/143,1603,1953,1453,190-1.24%372,1007656億+0.54%
06/133,1703,2403,1603,2300%397,5007752億+2.02%
06/103,2753,2753,2203,230-1.67%480,6007752億+2.38%
06/093,2403,3003,2303,285+2.34%482,7007884億+4.48%
06/083,2103,2353,1753,210-0.93%408,7007704億+2.49%
06/073,2303,2753,2303,240-0.15%327,1007776億+3.65%
06/063,2503,2653,2253,245-1.37%322,4007788億+4.07%
06/033,2503,2953,2353,290+3.13%479,8007896億+5.75%
06/023,2003,2003,1503,190-0.93%340,9007656億+2.94%
06/013,2203,2503,2103,220+0.16%425,1007728億+4.14%
05/313,2303,2303,1853,2150%1,047,7007716億+4.25%