IR情報

2021/10/12～2022/03/09

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
03/091,8771,9241,8741,881+0.37%781,8002294億5393万-14.89%
03/081,9381,9431,8711,874-5.26%1,433,6002286億3万-15.81%
03/072,0072,0271,9651,978-2.94%1,000,8002412億8648万-11.89%
03/042,0802,0922,0342,038-2.02%769,4002486億558万-9.74%
03/032,0762,0952,0572,080+1.51%1,048,7002537億2896万-8.29%
03/022,0942,1192,0482,049-7.49%2,064,5002499億4742万-10.01%
03/012,2292,2482,2062,215+0.36%511,9002701億9694万-3.23%
02/282,1902,2152,1782,207+2.37%662,8002692億2106万-3.71%
02/252,1902,2102,1482,156-2.75%964,9002629億9982万-6.06%
02/242,2402,2662,1892,217-1.9%783,4002704億4091万-3.57%
02/222,2912,2992,2592,260-2.63%437,2002756億8627万-1.91%
02/212,3192,3352,2922,321-0.64%254,7002831億2736万+0.61%
02/182,3492,3612,3182,336-0.93%554,2002849億5714万+1.26%
02/172,4092,4182,3422,358-0.63%646,6002876億4081万+2.17%
02/162,3602,3952,3522,373+1.71%611,7002894億7059万+2.77%
02/152,3502,3702,3132,333+1%682,6002845億9118万+1.04%
02/142,2552,3252,2422,310+1.67%791,0002817億8553万+0.09%
02/102,2192,2782,2142,272+3.27%1,116,8002771億5009万-1.6%
02/092,2202,2552,1772,200-5.82%2,061,8002683億6717万-4.84%
02/0815:00 2022年3月期第3四半期決算短信〔日本基準〕(連結)
02/082,3042,3382,3042,336+1.26%492,7002849億5714万+0.86%
02/072,2812,3162,2792,307+0.3%349,7002814億1957万-0.3%
02/042,3282,3462,2952,300-0.82%479,5002805億6567万-0.61%
02/032,2822,3362,2812,319+1.53%513,9002828億8339万+0.3%
02/022,2402,3022,2402,284+1.33%501,1002786億1391万-1.13%
02/012,2652,2842,2452,254-0.84%475,8002749億5436万-2.42%
01/312,3332,3402,2732,273-3.11%805,2002772億7208万-1.69%
01/282,3272,3552,3182,346+1.47%591,9002861億7699万+1.43%
01/272,3052,3322,2722,312+1.31%669,3002820億2950万+0.04%
01/262,3002,3272,2812,282-0.7%412,1002783億6994万-1.17%
01/252,3222,3252,2602,298-2.13%606,6002803億2170万-0.61%
01/242,2642,3622,2642,348+2.35%506,7002864億2096万+1.47%
01/212,2672,2992,2542,294+0.26%476,1002798億3376万-0.91%
01/202,2622,3252,2622,288+1.02%481,5002791億185万-1.29%
01/192,3032,3312,2602,265-2.5%643,6002762億9620万-2.37%
01/182,3482,3542,3152,323-1.06%449,4002833億7133万+0.09%
01/172,3302,3582,3202,348+1.29%429,9002864億2096万+1.16%
01/142,3532,3642,2852,318-2.19%659,4002827億6141万-0.04%
01/132,3992,4152,3682,370-0.55%450,2002891億463万+2.11%
01/122,3382,3862,3382,383+1.36%458,1002906億9044万+2.76%
01/112,3202,3562,3052,351+1.34%339,6002867億8691万+1.51%
01/072,3402,3522,3142,320-0.73%328,1002830億538万+0.39%
01/062,3592,3762,3112,337-0.38%469,0002850億7912万+1.26%
01/052,3372,3482,3132,346+1.91%441,6002861億7699万+1.87%
01/042,2932,3062,2712,302+1.28%372,8002808億964万+0.13%
2021
12/302,2902,3052,2682,273-1.43%356,1002772億7208万-1.09%
12/292,2592,3102,2532,306+1.77%396,0002812億9758万+0.39%
12/282,2622,2772,2472,266+0.44%452,3002764億1818万-1.31%
12/272,2752,2862,2552,256-1.48%228,2002751億9833万-1.87%
12/242,3142,3262,2762,290-0.65%289,8002793億4582万-0.56%
12/232,3102,3282,2982,305+0.17%238,0002811億7560万-0.04%
12/222,2942,3172,2922,301+0.61%375,5002806億8766万-0.26%
12/2115:00 簡易株式交換による敦賀セメント株式会社の完全子会社化に関するお知らせ
12/212,2762,2982,2552,287+1.15%428,4002789億7987万-1.04%
12/202,3102,3152,2522,261-3.87%535,2002758億826万-2.37%
12/172,3752,3902,3302,352-0.55%926,9002869億890万+1.29%
12/162,3832,3892,3302,365-0.17%555,6002884億9470万+1.76%
12/152,3472,3822,3442,369+0.3%302,3002889億8264万+1.94%
12/142,3452,3702,3332,362+1.29%586,5002881億2875万+1.55%
12/132,3292,3422,3052,332+1%433,9002844億6920万+0.09%
12/102,3142,3342,2942,309+0.22%483,7002816億6354万-1.11%
12/092,3112,3312,2952,304-0.6%320,1002810億5361万-1.62%
12/082,3462,3542,3162,318-1.9%399,2002827億6141万-1.24%
12/072,3132,3682,3052,363+2.29%414,8002882億5073万+0.38%
12/062,3032,3322,2862,310+0.3%436,1002817億8553万-1.95%
12/032,2602,3072,2402,303+3.23%487,0002809億3163万-2.42%
12/022,2352,2522,2032,231-1.37%622,5002721億4870万-5.71%
12/012,1902,2882,1852,262+2.86%849,1002759億3024万-4.72%
11/302,2542,2772,1992,199-1.83%1,034,4002682億4518万-7.61%
11/292,2392,2682,2292,240-2.1%799,8002732億4657万-6.24%
11/262,3022,3082,2612,288+1.37%634,9002791億185万-4.51%
11/252,2752,2802,2522,257-0.79%282,4002753億2032万-6%
11/242,3592,3722,2752,275-2.78%680,2002775億1605万-5.48%
11/222,3412,3622,3302,340-0.55%301,0002854億4508万-2.99%
11/192,3182,3542,2972,353-0.63%679,0002870億3088万-2.57%
11/182,3302,3822,3102,368+1.63%512,0002888億6066万-2.03%
11/172,3692,3692,3142,330-2.35%542,0002842億2523万-3.6%
11/162,4332,4502,3862,386-1.45%291,4002910億5639万-1.45%
11/152,4232,4622,4072,421+0.33%418,7002953億2587万-0.08%
11/122,3452,4492,3392,413+0.75%894,0002943億4999万-0.33%
11/1115:00 2021年度第2四半期累計決算説明資料
11/1115:00 2022年3月期第2四半期決算短信〔日本基準〕(連結)
11/112,3542,4002,3502,395+0.88%454,0002921億5426万-0.99%
11/102,4152,4162,3602,374-1.86%638,1002895億9257万-1.86%
11/092,4662,4862,4192,419-1.91%436,7002950億8190万+0.21%
11/082,4952,4952,4552,466+0.9%539,0003008億1520万+2.45%
11/052,4422,4562,4282,444-1.57%446,5002981億3153万+1.92%
11/042,4802,4902,4552,483+1.72%693,9003028億8894万+3.76%
11/022,4702,4742,4372,441-1.65%314,6002977億6557万+2.26%
11/012,4652,4872,4422,482+2.94%535,9003027億6696万+4.02%
10/292,4372,4372,3802,411-0.33%618,4002941億602万+1.13%
10/282,4212,4362,4022,419-0.94%388,4002950億8190万+1.38%
10/272,4542,4892,4262,4420%445,7002978億8756万+2.39%
10/262,4262,4592,4222,442+1.5%372,0002978億8756万+2.39%
10/252,4282,4482,3932,406-1.39%662,3002934億9609万+0.75%
10/222,4262,4762,4202,440+0.99%697,8002976億4359万+2.01%
10/212,4442,4712,4152,416+0.08%592,0002947億1594万+0.92%
10/202,4162,4372,4102,414+0.96%494,5002944億7197万+0.54%
10/192,4172,4332,3822,391-0.75%280,5002916億6632万-0.62%
10/182,4192,4292,4012,409+0.08%313,0002938億6205万-0.21%
10/152,4392,4452,4022,407+0.5%399,1002936億1808万-0.58%
10/142,3612,4112,3472,395+1.05%482,9002921億5426万-1.44%
10/132,4132,4182,3702,370-2.63%497,4002891億463万-2.83%
10/122,4352,4512,4102,434-0.37%517,5002969億1167万-0.61%