IR情報

2022/06/08~2022/11/01

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
11/01242242240240-0.41%42,200138億6658万-2.44%
10/31244244239241+1.26%51,100139億2436万-2.03%
10/28248251238238-4.8%321,600137億5102万-3.64%
10/27249250248250-0.4%17,800144億4435万+0.81%
10/26251252248251+0.8%60,500145億213万+0.8%
10/25243250242249+4.18%67,000143億8658万-0.4%
10/24244244239239-1.65%59,400138億880万-4.4%
10/21245245243243-1.62%31,600140億3991万-3.57%
10/202452472442470%16,100142億7102万-2.37%
10/19245247243247+0.82%33,000142億7102万-2.76%
10/18246247243245+0.82%33,700141億5547万-3.92%
10/17245245240243-0.82%72,200140億3991万-5.08%
10/14243246242245+1.66%52,400141億5547万-4.67%
10/13244246240241-1.63%48,600139億2436万-6.59%
10/12245245242245-0.41%48,800141億5547万-5.41%
10/11252254244246-3.91%112,900142億1324万-5.38%
10/07251259251256+0.39%59,100147億9102万-1.92%
10/06254256252255+2%67,500147億3324万-2.67%
10/05257257250250-1.19%54,200144億4435万-4.58%
10/04249255248253+2.85%78,400146億1769万-3.8%
10/03244247241246+0.41%52,000142億1324万-6.82%
09/30248253245245-3.54%79,600141億5547万-7.55%
09/29247254243254+4.1%87,500146億7546万-4.51%
09/28240244236244+1.67%107,900140億9769万-8.61%
09/27244248240240-1.64%152,800138億6658万-10.45%
09/26259259244244-6.51%209,500140億9769万-9.29%
09/22261264260261-1.51%152,300150億7990万-3.33%
09/2119:00 業績予想の修正および配当予想の修正に関するお知らせ
09/21269269264265-1.12%44,700153億1101万-2.21%
09/202702702682680%28,000154億8435万-1.47%
09/16269271268268-0.37%24,000154億8435万-1.47%
09/15274274269269-0.74%75,700155億4212万-1.1%
09/142712742692710%56,700156億5768万-0.37%
09/13275275271271-0.73%31,900156億5768万-0.73%
09/12274274271273+0.74%31,100157億7323万0%
09/092712742712710%55,400156億5768万-0.73%
09/08269273268271+1.5%69,900156億5768万-0.73%
09/07270270266267-1.11%35,300154億2657万-2.2%
09/06269271268270+0.37%51,300155億9990万-1.1%
09/05270271268269-1.47%61,600155億4212万-1.82%
09/02272274270273+0.74%53,300157億7323万-0.36%
09/01269273269271+0.37%69,600156億5768万-1.09%
08/31270272270270-1.1%20,800155億9990万-1.46%
08/30270273270273+1.49%26,400157億7323万-0.36%
08/29271271269269-1.47%41,500155億4212万-2.18%
08/26275275272273+0.37%39,900157億7323万-0.73%
08/25271274268272+0.37%58,700157億1546万-1.09%
08/24273273270271-0.37%58,000156億5768万-1.45%
08/232712732702720%46,500157億1546万-1.09%
08/22275275271272-1.09%42,000157億1546万-1.09%
08/19277277274275-0.72%36,500158億8879万0%
08/182752772752770%26,300160億434万+1.09%
08/17276278276277+0.73%23,500160億434万+1.09%
08/16276276274275-0.36%33,200158億8879万+0.36%
08/15280280274276-0.72%48,200159億4657万+1.1%
08/12275278273278+2.21%60,800160億6212万+1.83%
08/1014:00 2023年3月期第1四半期決算短信〔日本基準〕(連結)
08/10279280272272-1.09%107,200157億1546万0%
08/09278279274275-0.72%28,400158億8879万+1.1%
08/08275279275277+0.36%30,900160億434万+1.84%
08/05270277270276+2.22%43,200159億4657万+1.85%
08/04275275270270-1.46%49,500155億9990万-0.37%
08/03278278274274-0.36%19,000158億3101万+1.11%
08/02276279275275-0.72%52,800158億8879万+1.48%
08/01275277272277+1.47%38,400160億434万+2.21%
07/29278278273273-1.8%29,700157億7323万+1.11%
07/28276278274278+0.72%39,400160億6212万+2.96%
07/27278279275276-0.72%31,300159億4657万+2.22%
07/26278280276278+1.09%71,600160億6212万+2.96%
07/252762762742750%33,000158億8879万+2.23%
07/22273276273275+0.73%72,200158億8879万+2.23%
07/21274274273273-0.36%15,400157億7323万+1.11%
07/20274275271274+1.48%77,100158億3101万+1.48%
07/192712712682700%27,300155億9990万0%
07/15273274270270-0.74%85,500155億9990万-0.37%
07/14268272267272+1.87%86,900157億1546万0%
07/132682692662670%31,000154億2657万-2.2%
07/12271271267267-1.48%83,100154億2657万-2.55%
07/11266271265271+3.04%140,800156億5768万-1.45%
07/08264268263263-1.13%147,500151億9546万-4.36%
07/07265266261266+0.38%102,000153億6879万-3.62%
07/06266266262265-0.38%167,900153億1101万-4.33%
07/05264268264266-0.37%76,200153億6879万-4.32%
07/04268268265267+0.75%64,400154億2657万-3.96%
07/01266268265265-0.75%91,400153億1101万-4.68%
06/30268269266267-0.37%84,300154億2657万-4.3%
06/2915:00 当社株式の大量取得行為に関する対応策(買収防衛策)の継続についてのお知らせ
06/29268270266268-0.74%94,400154億8435万-3.94%
06/282682702672700%69,300155億9990万-3.57%
06/27273274268270-1.1%92,700155億9990万-3.57%
06/2415:00 自己株式の取得状況および取得終了に関するお知らせ
06/242762762702730%62,100157億7323万-2.85%
06/23271273268273+0.74%84,100157億7323万-2.85%
06/222712732672710%77,800156億5768万-3.9%
06/21267271267271+2.26%115,500156億5768万-3.9%
06/20278278263265-3.64%216,500153億1101万-6.36%
06/17278278272275-1.43%122,600158億8879万-3.17%
06/16281283278279-0.71%65,600161億1990万-2.11%
06/15289289281281-2.09%102,600162億3545万-1.75%
06/142872882852870%92,600165億8212万0%
06/13288289285287-1.03%92,700165億8212万-0.35%
06/10290295290290-0.34%80,700167億5545万+0.35%
06/09291295290291-0.34%82,900168億1323万+0.34%
06/082932932902920%100,600168億7101万+0.69%
06/0315:00 自己株式の取得状況に関するお知らせ