IR情報

2022/04/15~2022/09/09

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
09/094,6314,6784,6044,629+0.61%5,029,3007兆8505億-2.96%
09/084,5944,6184,5624,601+1.84%4,627,2007兆8031億-3.85%
09/074,5984,6004,4654,518-2.5%4,970,8007兆6623億-5.84%
09/064,6904,7184,6044,634-1.15%3,954,4007兆8590億-3.76%
09/054,5054,7204,4994,688+3.17%6,180,1007兆9506億-2.96%
09/024,4954,5494,4404,544+2.04%5,576,5007兆7064億-6.14%
09/014,4134,4564,4134,453-0.67%4,256,3007兆5521億-8.28%
08/314,3644,4854,3524,483+1.89%5,687,5007兆6029億-7.81%
08/304,4354,4694,3664,400+0.07%6,782,2007兆4622億-9.67%
08/294,3954,4104,3084,397-4.52%7,782,7007兆4571億-9.95%
08/264,7534,7874,6044,605-1.94%4,945,7007兆8098億-6.02%
08/254,6164,7134,6164,696+0.21%3,938,1007兆9642億-4.18%
08/244,7364,7504,6614,686-1.58%3,694,4007兆9472億-4.33%
08/234,7894,7964,7404,761-1.57%3,447,0008兆744億-2.56%
08/224,7814,8434,7704,837-1.59%4,564,1008兆2033億-0.74%
08/195,0445,0674,9104,915-1.76%4,175,8008兆3356億+1.28%
08/185,0235,0324,9765,003-2.7%4,174,2008兆4848億+3.56%
08/175,0495,1485,0335,142+2.43%5,198,5008兆7206億+7.1%
08/164,9685,0254,9225,020+0.2%4,335,8008兆5137億+5.29%
08/155,0825,1855,0045,010-3.32%7,002,3008兆4967億+5.76%
08/1215:00 FY2022 Q1 Consolidated Results
08/1215:00 2023年3月期第1四半期決算短信〔IFRS〕(連結)
08/125,0975,2155,0585,182+4.16%7,776,3008兆7884億+10.16%
08/104,9505,0044,9434,975-0.22%3,536,3008兆4374億+6.83%
08/095,0105,0534,9864,986-0.68%4,070,9008兆4560億+7.95%
08/084,9805,0494,9455,020-0.99%4,573,7008兆5137億+9.63%
08/054,9925,0704,9715,070+1.28%3,508,9008兆5985億+11.82%
08/044,9905,0704,9635,006+1.75%4,961,0008兆4899億+11.47%
08/034,9174,9574,8674,920-0.34%4,833,2008兆3441億+10.51%
08/024,9534,9954,9014,937-1.97%4,046,7008兆3729億+11.8%
08/015,0235,0604,9325,036+1.68%4,414,6008兆5408億+14.9%
07/294,9725,0294,9314,953+1.62%6,475,5008兆4000億+14.1%
07/284,8104,9194,7704,874+4.37%8,747,6008兆2661億+13.38%
07/274,6504,7124,6474,670-0.32%3,353,6007兆9201億+9.6%
07/264,7004,7044,6374,685-0.32%4,411,4007兆9455億+10.73%
07/2516:30 ストックオプション(新株予約権)の内容確定について
07/254,7304,7324,6414,700-2.08%4,240,0007兆9710億+12.01%
07/224,7104,8244,6484,800+3.45%7,360,4008兆1406億+15.47%
07/214,6804,7194,5714,640+0.65%4,793,7007兆8692億+12.54%
07/204,5484,6144,5204,610+4.58%5,873,8007兆8183億+12.49%
07/194,4324,4594,3814,408-0.14%4,677,4007兆4757億+8.04%
07/154,3304,4284,3254,414+1.42%4,260,1007兆4859億+8.35%
07/144,3204,3734,2914,352-0.27%3,361,3007兆3808億+6.77%
07/134,2704,4224,2694,364+2.9%4,797,0007兆4011億+6.83%
07/1216:30 経営戦略説明会-Help Businesses Work Smarterについて
07/124,3004,3324,2044,241-2.06%4,411,4007兆1925億+3.59%
07/114,3054,4304,3034,330+2.07%5,425,5007兆3435億+5.46%
07/0815:00 ストックオプション(新株予約権)の発行について
07/084,2314,2944,2044,242+1.53%6,988,0007兆1942億+3.11%
07/074,0214,1794,0034,178+4.19%5,516,4007兆857億+1.19%
07/064,0014,0693,9924,010-0.42%3,716,4006兆8007億-3.19%
07/054,0644,1244,0134,027+0.83%4,056,1006兆8296億-3.34%
07/043,9504,0543,9373,994+2.94%3,993,9006兆7736億-4.77%
07/014,0464,0463,8673,880-2.88%5,291,1006兆5803億-8.1%
06/304,0194,0603,9693,995-1.02%4,979,1006兆7753億-5.84%
06/293,9454,0373,9224,036+0.17%4,649,0006兆8448億-5.3%
06/284,0304,0663,9924,029-2.02%4,324,0006兆8330億-5.82%
06/274,0574,1464,0404,112+3.14%6,203,0006兆9737億-4.39%
06/243,9363,9983,8863,987+2.49%4,254,7006兆7617億-8.01%
06/233,9503,9973,8863,890-1.12%4,298,9006兆5972億-10.98%
06/223,9614,0093,9253,934+0.41%4,499,5006兆6719億-10.55%
06/213,9323,9453,8723,918+2.86%4,782,7006兆6447億-11.62%
06/203,8333,8653,7673,809+2.39%5,303,6006兆4599億-14.75%
06/173,7823,8073,7083,720-5.82%13,720,1006兆3089億-17.39%
06/164,1574,1573,9503,950-1.67%7,517,0006兆6990億-12.94%
06/154,1024,1584,0114,017-3.72%7,447,6006兆8126億-11.69%
06/144,1294,1804,0314,172-1.9%6,508,6007兆755億-8.59%
06/134,2704,3244,2214,253-4.38%6,239,2007兆2129億-6.96%
06/104,5494,5494,4064,448-2.9%5,799,5007兆5436億-2.88%
06/094,6064,6534,5684,581-0.48%3,664,0007兆7691億-0.17%
06/084,5114,6144,5114,603+1.75%3,913,6007兆8065億+0.13%
06/074,5514,5934,5104,524-0.26%3,372,1007兆6725億-1.76%
06/064,5044,5484,4544,536-1.8%4,850,2007兆6928億-1.69%
06/034,6004,6704,5764,619+2.69%3,647,4007兆8336億-0.19%
06/024,5314,5644,4864,498-2.58%4,386,3007兆6284億-2.96%
06/014,7524,8134,5744,617-2.47%7,480,5007兆8302億-0.71%
05/314,7094,8044,6154,734+0.85%26,688,7008兆286億+1.41%
05/304,5614,7134,5394,694+6.68%8,538,7007兆9608億+0.23%
05/274,5404,5404,3904,400-1.35%6,100,5007兆4622億-6.28%
05/264,4244,5634,3944,460+0.07%8,952,4007兆5639億-5.55%
05/254,4994,5224,3524,457-3.11%10,971,7007兆5588億-6.23%
05/244,8344,8394,5944,600-6.58%9,441,2007兆8014億-3.87%
05/234,8744,9984,8644,924+0.65%5,392,1008兆3509億+2.22%
05/204,6304,9124,5554,892+6.3%9,375,6008兆2966億+1.35%
05/194,7124,7214,5554,602-4.14%6,785,7007兆8048億-5.04%
05/184,8974,9254,7304,801+0.29%6,605,5008兆1423億-1.6%
05/174,9274,9344,6524,787+2.02%8,851,1008兆1185億-2.39%
05/1615:30 HRテクノロジーSBUの従業員を主な対象とした株式交付制度の実施を目的とした第三者割当による自己株式処分について
05/1615:00 本店移転及び定款の一部変更について
05/1615:00 当社及び当社グループ会社の取締役等に対する株式報酬制度の実施について
05/1615:00 Prosper Together-サステナビリティへのコミットメントに向けた2021年度の進捗について
05/1615:00 2022年3月期決算短信〔IFRS〕(連結)
05/164,6604,7684,6464,692+2.99%5,583,5007兆9574億-4.96%
05/134,3334,5864,2734,556+6.87%8,121,0007兆7267億-8.42%
05/124,3004,3724,2534,263-2.58%5,877,4007兆2298億-15%
05/114,2844,3884,2474,376+0.18%7,465,4007兆4215億-13.57%
05/104,3454,4204,3014,368-2.3%7,221,8007兆4079億-14.42%
05/094,5704,6254,4714,471-4.3%7,226,1007兆5826億-13.27%
05/064,5664,6804,5394,672-2.18%7,928,3007兆9235億-10.1%
05/024,9764,9844,7174,776-0.87%4,896,1008兆999億-8.61%
04/284,7004,8274,6704,818+1.5%4,786,5008兆1711億-8.32%
04/2717:00 当社個別決算における関係会社株式売却益の計上について
04/274,6864,7474,6004,747-2.67%7,146,8008兆507億-10.15%
04/264,8114,9374,8054,877+1.92%4,816,0008兆2711億-8.19%
04/254,7844,8574,7614,785-1.89%4,670,6008兆1151億-10.23%
04/224,9664,9774,8004,877-3.96%5,109,9008兆2711億-8.88%
04/215,0815,1455,0225,078-0.33%3,297,3008兆6120億-5.37%
04/205,0705,1405,0275,095+1.72%3,793,7008兆6409億-4.91%
04/195,1555,1555,0055,009-1.14%3,522,1008兆4950億-6.27%
04/185,1415,1514,9435,067-3.32%3,943,7008兆5934億-4.88%
04/155,1975,2625,1115,241-0.17%2,566,1008兆8885億-1.32%
04/0815:00 投資単位の引下げに対する考え方及び方針について