IR情報

2022/06/21~2022/11/15

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
11/153,7653,8653,7553,865+1.05%739,1003276億3801万+0.57%
11/1410:53 (訂正)「2022年満期ユーロ円建転換社債型新株予約権付社債の買入結果に関するお知らせ」の一部訂正について
11/143,9303,9453,8003,825-4.38%1,640,6003242億4719万-0.52%
11/114,0754,2153,9554,000+7.38%3,900,9003390億8203万+3.92%
11/1022:45 2022年満期ユーロ円建転換社債型新株予約権付社債の買入結果に関するお知らせ
11/1016:00 みずほ証券及び野村證券並びにそれらの関係者によるコスモエネルギーホールディングス転換社債型新株予約権付社債の買付けに関するお知らせ
11/1016:00 2022年満期ユーロ円建転換社債型新株予約権付社債の買入れに係る事項の決定に関するお知らせ
11/1016:00 2022年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ
11/1016:00 2023年3月期通期連結業績予想の修正に関するお知らせ
11/1016:00 2023年3月期第2四半期決算短信〔日本基準〕(連結)
11/103,7003,7653,6653,725-1.19%1,981,7003157億7014万-3.15%
11/093,8353,8653,7353,770-1.69%1,155,0003195億8481万-2.2%
11/083,8753,8803,8353,835-0.26%390,2003250億9489万-0.54%
11/073,8953,9003,8453,845-0.13%360,6003259億4260万-0.16%
11/043,8853,9153,8403,850-0.65%380,2003263億6645万0%
11/023,8603,9253,8603,875+0.91%430,3003284億8571万+0.75%
11/013,8703,8853,8303,840+0.39%338,6003255億1875万-0.05%
10/313,8803,8803,8253,825-0.52%399,7003242億4719万-0.39%
10/283,8253,8603,8103,845-0.26%1,645,1003259億4260万-0.1%
10/273,8503,8903,8253,855+0.92%331,3003267億9030万-0.03%
10/263,8653,8753,8203,820-1.04%468,1003238億2334万-1.06%
10/253,8153,9003,8053,860+1.31%498,7003272億1416万-0.23%
10/243,8703,8703,8103,810-1.3%371,4003229億7563万-1.63%
10/213,8553,9003,8453,860+1.05%476,3003272億1416万-0.52%
10/203,8403,8553,8153,820-0.39%378,8003238億2334万-1.67%
10/193,8253,8553,7953,835-0.26%286,9003250億9489万-1.44%
10/183,8453,8653,8353,8450%251,8003259億4260万-1.33%
10/173,8203,8653,8003,845-0.52%399,9003259億4260万-1.41%
10/143,9053,9253,8553,865+0.78%357,5003276億3801万-1%
10/133,8603,8653,8203,835-0.65%459,5003250億9489万-1.89%
10/123,8453,8603,7953,860-0.26%498,3003272億1416万-1.43%
10/113,8753,9303,8403,870-1.28%656,0003280億6186万-1.3%
10/073,9053,9653,9053,920-0.13%388,6003323億39万-0.15%
10/063,9954,0653,9153,9250%512,6003327億2424万-0.25%
10/053,9603,9753,9053,925-0.51%440,6003327億2424万-0.56%
10/043,9503,9753,9353,945+3.82%787,1003344億1965万-0.28%
10/033,8103,8353,7703,800+2.43%585,0003221億2793万-4.09%
09/303,6653,7803,6553,710-2.5%961,3003144億9858万-6.74%
09/293,8403,8503,7853,805+1.2%640,5003225億5178万-4.78%
09/283,7953,8353,7353,760-0.53%751,9003187億3711万-6.28%
09/273,7953,8653,7653,780-0.13%739,4003204億3252万-6.16%
09/263,9303,9353,7753,785-6.2%1,459,9003208億5637万-6.4%
09/223,9854,0453,9554,035+0.37%396,5003420億4899万-0.54%
09/213,9954,0353,9754,020+0.5%402,8003407億7744万-0.96%
09/204,0054,0353,9704,000-0.25%348,9003390億8203万-1.45%
09/163,9154,0103,9054,010+1.01%848,8003399億2973万-1.3%
09/154,0004,0203,9653,970+0.13%274,8003365億3891万-2.34%
09/143,9403,9953,9153,965-0.75%402,8003361億1506万-2.39%
09/134,0054,0203,9553,995+0.5%339,2003386億5817万-1.55%
09/124,0404,0403,9353,975-0.25%341,8003369億6276万-1.85%
09/093,9253,9903,9253,985+1.66%435,0003378億1047万-1.26%
09/083,7953,9503,7853,920-0.25%714,0003323億39万-2.61%
09/073,9303,9453,8903,930-1.75%556,0003331億4809万-2.29%
09/064,0104,0603,9754,000-0.37%338,3003390億8203万-0.42%
09/054,0104,0303,9654,015+1.13%577,6003403億5358万-0.07%
09/023,9553,9703,9103,970-0.63%665,6003365億3891万-1.17%
09/014,0804,0953,9803,995-3.62%646,9003386億5817万-0.5%
08/314,1254,1554,0704,145-2.24%691,0003513億7375万+3.39%
08/304,2354,3054,2204,240+2.29%630,5003594億2695万+6.16%
08/294,0404,1604,0354,145+1.34%476,6003513億7375万+4.46%
08/264,1604,1704,0904,090-2.5%468,1003467億1137万+3.73%
08/254,2204,2504,1654,195+0.72%425,1003556億1228万+6.99%
08/244,2804,3054,1554,165-1.07%679,0003530億6916万+6.96%
08/234,2304,2404,1604,210+0.96%533,5003568億8383万+8.93%
08/224,2104,2204,1554,170-0.12%461,6003534億9301万+8.85%
08/194,1704,1954,1404,175+1.83%485,9003539億1687万+9.84%
08/184,1604,1654,0704,1000%448,9003475億5908万+8.75%
08/174,0504,2104,0504,100+1.99%1,192,9003475億5908万+9.51%
08/164,0354,0603,9504,020-1.83%603,7003407億7744万+8.06%
08/154,0254,1204,0104,095+1.24%704,9003471億3523万+10.8%
08/124,0004,1153,9604,045+3.72%1,692,6003428億9670万+10.22%
08/1016:00 株式報酬制度の継続に関するお知らせ
08/1016:00 2023年3月期第1四半期決算短信〔日本基準〕(連結)
08/103,9253,9453,8903,900+1.04%985,2003306億498万+6.88%
08/0916:00 (取消)「主要株主の異動に関するお知らせ」の取消について
08/093,8503,8803,8353,860+1.71%707,1003272億1416万+5.96%
08/0811:00 主要株主の異動に関するお知らせ
08/083,6903,8403,6903,795+4.4%936,3003217億407万+4.4%
08/053,6053,6453,5353,635-2.15%1,553,7003081億4079万+0.03%
08/043,7103,7653,7003,715-3%976,6003149億2243万+2.09%
08/033,8053,8653,7953,830+0.39%653,4003246億7104万+5.13%
08/023,8203,8603,7653,815-4.98%1,495,2003233億9948万+4.78%
08/013,9954,0353,9454,015+0.37%751,6003403億5358万+10.42%
07/293,9004,0203,8954,000+1.78%977,2003390億8203万+10.44%
07/283,8803,9553,8753,930+2.48%1,389,2003331億4809万+8.86%
07/273,7503,8703,7453,835+1.86%1,244,3003250億9489万+6.56%
07/263,6553,7853,6453,765+5.02%1,417,6003191億6096万+4.76%
07/253,5103,6003,5053,585+1.56%763,6003039億227万-0.06%
07/223,5103,5553,4953,530-0.28%352,0002992億3989万-1.81%
07/213,5003,5553,5003,540+0.43%442,7003000億8759万-1.83%
07/203,5103,5453,4953,525+2.47%526,9002988億1604万-2.52%
07/193,4353,4653,4053,440+2.23%621,3002916億1054万-5.31%
07/153,4103,4103,3553,365-1.17%483,7002852億5275万-7.91%
07/143,4003,4203,3553,405-0.15%430,1002886億4357万-7.45%
07/1314:00 当社グループの一部製品における不適正な検査について
07/133,3903,4453,3503,410-0.87%1,055,8002890億6743万-8.06%
07/123,4903,4953,4253,440-2.13%545,4002916億1054万-7.9%
07/113,4703,5303,4503,515+3.23%936,9002979億6833万-6.47%
07/0816:00 自己株式の取得状況および取得終了に関するお知らせ
07/083,5103,5153,4003,405-1.45%1,263,4002886億4357万-9.78%
07/073,5353,5353,4153,455-1.99%1,046,8002928億8210万-8.72%
07/063,5503,5953,4353,525-5.75%2,854,8002988億1604万-6.97%
07/053,7103,7953,7003,740+2.47%1,067,4003170億4169万-1.32%
07/043,7753,7753,6453,650-3.31%1,228,1003094億1235万-3.52%
07/0116:00 自己株式の取得状況に関するお知らせ
07/013,7203,8303,7053,775+0.4%1,247,8003200億866万-0.03%
06/303,7403,7703,6903,760-1.31%798,6003187億3711万-0.08%
06/293,8253,8803,7603,810+0.79%1,740,1003229億7563万+1.6%
06/283,8653,8903,7653,780+2.02%990,5003204億3252万+1.12%
06/273,7103,7503,6653,705+1.09%603,8003140億7473万-0.54%
06/243,6453,6953,5953,665-0.81%947,9003106億8391万-1.4%
06/2316:00 2022年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ
06/233,5903,7153,5853,695+1.23%1,090,1003132億2702万-0.46%
06/223,7803,7853,6203,650-1.75%1,098,1003094億1235万-1.51%
06/213,6603,7653,6153,715+3.19%1,077,4003149億2243万+0.41%