IR情報

2022/09/13~2023/02/09

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
2023
02/1415:30 2023年3月期第3四半期決算短信〔日本基準〕(連結)
02/092,5622,5882,5422,574-0.77%71,300324億871万-3.41%
02/082,6262,6352,5532,594-1.11%100,400326億6053万-2.85%
02/072,6402,6572,6072,623-1.17%75,600330億2566万-2.16%
02/062,6302,6632,5892,654+0.91%119,600334億1598万-1.37%
02/032,6602,6652,6222,630-0.64%50,600331億1380万-2.56%
02/022,6442,6992,6382,647+1.15%73,500333億2784万-2.29%
02/012,6122,6382,6122,617+0.11%53,600329億5012万-3.65%
01/312,6352,6482,6052,614-1.17%45,900329億1235万-4.07%
01/302,6532,6882,6382,645+0.11%50,300333億266万-3.47%
01/272,7002,7002,6312,642-2.18%78,800332億6489万-4.07%
01/262,7062,7232,6502,701-0.7%98,900340億775万-2.39%
01/252,6752,7452,6602,720+1.23%101,800342億4697万-2.26%
01/242,6632,7412,6632,687+1.51%101,000338億3147万-3.9%
01/232,6792,6942,5962,647-0.71%112,800333億2784万-5.9%
01/202,6782,6922,6432,666-0.78%45,300335億6707万-5.73%
01/192,6852,7162,6362,687-0.3%69,300338億3147万-5.42%
01/182,7022,7382,6592,695-0.85%79,500339億3220万-5.7%
01/172,7142,7412,6972,718+0.15%56,700342億2179万-5.33%
01/162,7272,7852,7082,714-1.2%71,300341億7143万-5.73%
01/132,7502,7952,7102,747-0.72%79,600345億8692万-4.95%
01/122,7202,7772,6992,767+1.99%90,800348億3874万-4.55%
01/112,6812,7482,6812,713+2.77%89,300341億5884万-6.74%
01/102,6532,6962,6342,640-0.49%57,700332億3971万-9.56%
01/062,6142,6712,6022,653+0.57%68,500334億339万-9.61%
01/052,7522,7522,6302,638-2.4%111,000332億1453万-10.55%
01/042,8522,8522,6902,703-5.22%172,500340億3293万-9.11%
2022
12/302,8902,9312,8272,852-1.01%69,200359億896万-4.77%
12/292,8192,8952,8192,881+1.09%50,600362億7409万-4.22%
12/282,8792,8882,7902,850-1.35%90,800358億8378万-5.57%
12/272,8612,9402,8432,889+2.7%86,400363億7482万-4.5%
12/262,8442,8752,7602,813-1.47%140,400354億1792万-7.22%
12/232,9252,9252,8392,855-3.87%94,700359億4673万-5.99%
12/223,0503,0502,9642,970-1.33%66,900373億9467万-2.33%
12/212,9803,0702,8923,010+1.38%87,400378億9830万-1.02%
12/203,0953,1352,9482,969-3.6%166,800373億8208万-2.14%
12/193,0353,1353,0053,080+0.82%97,300387億7966万+1.92%
12/163,0553,1603,0203,055-1.61%90,300384億6489万+1.53%
12/153,0253,1303,0003,105+2.64%113,600390億9443万+3.57%
12/143,0003,0352,9863,025+1.14%67,300380億8717万+1.85%
12/133,1203,1552,9912,991-3.98%109,200376億5908万+1.6%
12/122,9603,1552,9533,115+3.32%125,300392億2034万+6.71%
12/092,9123,0352,9123,015+3.04%81,000379億6126万+4.4%
12/082,9482,9482,8222,926-1.75%208,700368億4068万+2.16%
12/072,9702,9792,9192,978-0.03%97,200374億9540万+4.67%
12/062,9902,9932,9082,979-1.52%116,700375億799万+5.53%
12/052,9543,0502,9403,025+2.4%106,800380億8717万+8%
12/023,0153,0302,9512,954-2.83%112,100371億9322万+6.41%
12/013,0803,1002,9613,040+0.83%180,900382億7603万+10.3%
11/303,2303,2453,0153,015-7.52%252,700379億6126万+10.44%
11/293,1853,2903,1753,260+1.09%115,100410億4600万+20.43%
11/283,1553,2853,1353,225+1.57%123,900406億533万+20.61%
11/253,1453,1803,0703,175+1.6%117,500399億7579万+20.17%
11/243,0553,1403,0553,125+3.14%109,700393億4625万+19.64%
11/223,0353,0903,0103,030-0.82%116,400381億5012万+17.26%
11/212,9703,0852,9063,055+3.38%202,600384億6489万+19.43%
11/182,9753,0352,9512,955+0.51%117,500372億581万+16.8%
11/172,9613,0252,9222,940-1.28%153,600370億1695万+17.41%
11/162,8402,9782,8402,978+5.42%288,600374億9540万+20.03%
11/152,7502,8392,7122,825+5.49%293,000355億6901万+15.12%
11/1415:30 2023年3月期第2四半期決算短信〔日本基準〕(連結)
11/142,7462,7672,6732,678-3.25%195,700337億1816万+10.07%
11/112,8202,8212,7302,768-0.4%346,100348億5133万+14.38%
11/102,8352,8852,6822,779+16.52%1,536,500349億8983万+15.7%
11/0915:30 業績予想の修正に関するお知らせ
11/092,3852,4062,3732,3850%35,000300億2905万+0.08%
11/082,3702,4222,3562,385+0.51%78,300300億2905万+0.38%
11/072,3612,3752,3322,373+1.8%54,100298億7796万+0.13%
11/042,3802,3922,3292,331-3.56%76,100293億4915万-1.4%
11/022,4522,4692,4002,417-1.63%53,200304億3196万+2.46%
11/012,4092,4772,3982,457+1.49%53,500309億3559万+4.55%
10/312,4362,4432,3932,421-0.29%53,900304億8232万+3.55%
10/282,4002,4642,3932,428+0.71%83,900305億7046万+4.25%
10/272,4482,4992,4112,411-0.86%60,700303億5641万+3.92%
10/262,4002,4552,4002,432+1.21%63,300306億2082万+5.19%
10/252,4502,4502,3912,403-1.96%68,900302億5569万+4.3%
10/242,4482,4792,4452,451+1.07%51,600308億6005万+6.66%
10/212,4242,4442,3952,425+0.5%48,500305億3269万+5.8%
10/202,4002,4192,3732,413-0.49%51,500303億8160万+5.46%
10/192,4302,4622,4232,425-0.12%60,100305億3269万+6.13%
10/182,4182,4572,3882,428+1.46%111,200305億7046万+6.49%
10/172,3182,3952,3122,393+1.48%58,800301億2978万+5.28%
10/142,3512,3722,3312,358+2.48%72,100296億8910万+4.06%
10/132,3502,3502,2752,301-2.62%67,100289億7143万+1.81%
10/122,3002,4202,2912,363+3.14%89,900297億5206万+4.65%
10/112,2842,3002,2622,291-1.08%57,200288億4552万+1.78%
10/072,3142,3582,2952,316-1.78%65,800291億6029万+2.98%
10/062,3042,3872,2842,358+2.25%112,200296億8910万+4.8%
10/052,3262,3382,2822,306-0.13%86,900290億3438万+2.63%
10/042,2582,3262,2582,309+4.2%101,400290億7215万+2.76%
10/032,1692,2202,0962,216-0.14%116,600279億121万-1.38%
09/302,2032,2322,1822,219-0.14%51,000279億3898万-1.47%
09/292,2152,2532,1972,222+1%60,700279億7675万-1.42%
09/282,2052,2152,1482,200-0.23%95,000276億9976万-2.57%
09/272,2112,2232,1752,205+1.85%47,400277億6271万-2.43%
09/262,1732,2182,1652,165-1.46%42,600272億5908万-4.25%
09/222,1702,2202,1422,197+0.55%78,700276億6198万-3.09%
09/212,2032,2202,1312,185-1.71%97,000275億1089万-3.79%
09/202,2372,2722,2132,223+0.23%82,200279億8934万-2.46%
09/162,2502,2732,1922,218-2.29%109,000279億2639万-3.19%
09/1515:30 株主優待制度の基準日変更に係る臨時措置に関するお知らせ
09/152,3012,3192,2612,270-1.13%51,600285億8111万-0.66%
09/142,2592,3132,2572,296-0.69%60,700289億847万+0.92%
09/132,3322,3742,2942,312-1.45%71,700291億992万+1.99%