イベントチャート

2022/07/27~2022/12/21

イベント情報&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
12/211,2481,2511,2381,241-0.64%104,400393億2227万-2.13%
12/201,2571,2621,2391,249-0.48%55,300395億7575万-1.5%
12/191,2401,2571,2381,255+0.64%47,700397億6587万-1.03%
12/161,2481,2571,2461,247-0.8%83,900395億1238万-1.66%
12/151,2691,2751,2561,257-0.95%19,600398億2924万-0.87%
12/141,2781,2781,2691,269+0.24%34,500402億947万+0.08%
12/131,2571,2731,2571,266+1.2%40,000401億1441万-0.24%
12/121,2541,2601,2471,251-0.24%66,300396億3912万-1.5%
12/091,2411,2641,2401,254+0.08%43,900397億3418万-1.42%
12/081,2501,2561,2441,253-0.4%83,900397億250万-1.57%
12/071,2651,2731,2581,258-0.87%32,100398億6093万-1.33%
12/061,2601,2761,2601,269+0.32%56,400402億947万-0.63%
12/051,2731,2781,2581,265-0.39%62,200400億8273万-1.02%
12/021,2731,2761,2591,270-1.24%59,600402億4116万-0.86%
12/011,2951,2951,2821,286-0.69%52,400407億4813万+0.23%
11/301,3001,3031,2901,295+0.08%39,100410億3331万+0.78%
11/291,3001,3041,2861,294-1.75%75,100410億162万+0.62%
11/281,3051,3271,3051,317+0.84%107,400417億3040万+2.25%
11/25(IR情報)14:00 配当予想の修正(創業80周年記念配当)に関するお知らせ
11/251,2871,3141,2851,306+1.24%115,000413億8185万+1.4%
11/241,2851,2901,2771,290+0.78%60,800408億7488万+0.08%
11/221,2721,2831,2621,280+1.59%56,300405億5802万-0.93%
11/211,2571,2691,2551,260+0.64%31,100399億2430万-2.63%
11/181,2811,2831,2491,252-1.26%73,300396億7081万-3.47%
11/171,2501,2701,2501,268+1.04%29,700401億7779万-2.46%
11/161,2501,2571,2401,255+0.88%39,900397億6587万-3.61%
11/151,2501,2531,2401,244+1.14%50,400394億1732万-4.6%
11/141,2601,2601,2301,230-2.54%60,700389億7372万-5.96%
11/111,2761,2771,2551,262+1.12%57,000399億8767万-3.96%
11/101,2621,2661,2471,248-1.73%43,800395億4407万-5.31%
11/091,3041,3141,2611,270-1.78%93,900402億4116万-3.86%
11/08(IR情報)14:00 2023年3月期第2四半期決算短信〔日本基準〕(連結)
11/081,2901,3021,2771,293+0.47%66,800409億6993万-2.19%
11/071,2891,2971,2861,287-0.16%28,500407億7982万-2.65%
11/041,2861,2921,2811,289-0.39%45,300408億4319万-2.57%
11/021,2961,3041,2911,294-0.54%29,900410億162万-2.19%
11/011,3051,3111,2991,301-0.38%16,900412億2342万-1.59%
10/311,3011,3081,2921,306+0.69%18,800413億8185万-1.21%
10/281,3011,3121,2901,297-1.74%113,000410億9668万-1.89%
10/271,3301,3441,3161,320-0.75%22,700418億2546万-0.15%
10/261,3431,3441,3201,330-0.82%47,500421億4232万+0.61%
10/251,3231,3491,3181,341+1.36%22,900424億9086万+1.59%
10/241,3321,3361,3181,323-0.15%15,700419億2051万+0.3%
10/211,3171,3481,3171,325+0.08%17,300419億8389万+0.53%
10/201,3311,3311,3111,324-1.34%37,900419億5220万+0.38%
10/191,3651,3651,3281,342-1.18%28,100425億2255万+1.67%
10/181,3501,3641,3401,358+1.42%23,600430億2952万+2.88%
10/171,3381,3471,3341,3390%26,000424億2749万+1.52%
10/141,3411,3491,3201,339+1.9%42,000424億2749万+1.52%
10/131,3251,3351,3141,314-0.9%32,500416億3534万-0.38%
10/121,2991,3281,2981,326+1.38%44,300420億1557万+0.45%
10/111,3271,3341,3021,308-2.46%38,000414億4522万-0.98%
10/071,3541,3551,3361,341-1.61%46,700424億9086万+1.44%
10/061,3601,3881,3541,363+0.22%78,800431億8795万+3.02%
10/051,3561,3781,3491,360+0.97%78,000430億9289万+2.72%
10/041,3181,3481,3081,347+5.15%57,000426億8098万+1.66%
10/031,2781,2881,2671,281-0.16%22,700405億8970万-3.39%
09/301,3181,3231,2821,283-2.66%23,700406億5308万-3.53%
09/291,3291,3291,3051,318+1.46%35,600417億6208万-1.2%
09/281,2741,2991,2701,299+1.88%49,300411億6005万-2.84%
09/271,3081,3161,2751,275-1.77%53,700403億9959万-4.85%
09/261,3031,3051,2921,298-0.46%66,400411億2836万-3.49%
09/221,2951,3061,2901,304+0.31%26,400413億1848万-3.26%
09/211,3131,3131,2961,300-0.99%17,900411億9174万-3.77%
09/201,2971,3151,2951,313+1.7%17,600416億365万-3.03%
09/161,3001,3081,2901,291-1.15%26,000409億656万-4.79%
09/151,3011,3081,2881,306-0.15%44,800413億8185万-3.97%
09/141,3201,3201,3051,308-1.73%34,500414億4522万-3.96%
09/131,3451,3451,3311,331-1.04%10,900421億7400万-2.42%
09/121,3521,3571,3401,345+0.22%15,200426億1760万-1.54%
09/091,3381,3501,3341,342-0.52%35,700425億2255万-1.9%
09/081,3251,3521,3191,349+1.97%37,800427億4435万-1.46%
09/071,3301,3311,3111,323-1.27%29,900419億2051万-3.36%
09/061,3491,3541,3311,340-0.67%42,900424億5917万-2.33%
09/051,3381,3511,3381,349+0.45%22,600427億4435万-1.82%
09/021,3481,3481,3301,343-0.52%33,900425億5423万-2.4%
09/011,3591,3631,3491,350-1.03%45,500427億7603万-2.03%
08/311,3671,3721,3601,364-1.37%35,000432億1964万-1.16%
08/301,3901,3901,3671,383+0.88%21,700438億2167万0%
08/291,3701,3821,3591,371-0.94%55,900434億4144万-0.87%
08/261,3871,3951,3821,384-0.29%17,800438億5336万0%
08/251,3951,3951,3821,3880%21,200439億8010万+0.36%
08/241,3771,3881,3731,388+1.02%17,700439億8010万+0.36%
08/231,3861,3861,3711,374-1.01%20,100435億3650万-0.51%
08/221,3761,3971,3721,388+0.51%21,400439億8010万+0.51%
08/191,3851,3861,3771,381+0.58%10,500437億5830万+0.15%
08/181,3871,3871,3731,373-1.44%15,400435億481万-0.36%
08/171,3831,3991,3831,393+1.9%33,300441億3853万+1.09%
08/161,3761,3761,3611,367-0.65%26,700433億1470万-0.65%
08/151,3851,3851,3721,376-0.29%26,200435億9987万+0.15%
08/121,3711,3881,3541,380+1.69%46,600437億2661万+0.58%
08/101,3621,3741,3481,357-0.51%23,400429億9784万-0.8%
08/091,3811,3841,3631,364-1.45%32,300432億1964万-0.15%
08/081,3771,3941,3691,384-0.5%28,400438億5336万+1.54%
08/05(IR情報)15:00 2023年3月期第1四半期決算短信〔日本基準〕(連結)
08/051,3521,3911,3521,391+1.83%50,800440億7516万+2.43%
08/041,3541,3671,3541,366+0.44%16,800432億8301万+0.81%
08/031,3781,3781,3511,360-1.31%30,800430億9289万+0.67%
08/021,3961,3961,3731,378-1.99%31,800436億6324万+2.15%
08/011,4001,4061,3881,406+0.93%29,500445億5045万+4.54%
07/291,4091,4091,3861,393-0.14%32,100441億3853万+3.96%
07/28(IR情報)15:00 特別利益の計上及び業績予想の修正に関するお知らせ
07/281,4001,4081,3921,395-0.85%45,100442億190万+4.49%
07/271,4181,4181,4021,407-0.78%16,800445億8213万+5.87%