IR情報

2022/08/02～2022/12/27

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
12/272,4632,5262,4592,498+3.48%466,400553億5434万-2.35%
12/262,4092,4512,3912,414+0.17%247,400534億9294万-5.74%
12/232,4162,4472,3752,410-1.87%293,400534億431万-6.08%
12/222,4382,4852,4192,456+1.07%338,900544億2364万-4.51%
12/212,3692,4652,3382,430+2.45%345,000538億4263万-5.37%
12/202,4802,4902,3472,372-4.89%607,100525億5750万-7.6%
12/192,5802,6162,4892,494-5.03%753,100552億6071万-3.03%
12/162,5582,6522,5582,626+0.69%560,400581億8550万+2.1%
12/152,6002,6412,5852,608+0.23%246,600577億8666万+1.68%
12/142,6272,6272,5592,602-0.12%439,600576億5372万+1.72%
12/132,6032,6402,5682,605+0.12%322,400577億2019万+1.96%
12/122,5882,6272,5552,602+0.27%253,400576億5372万+2.04%
12/092,6112,6642,5802,595-1.78%327,600574億9862万+1.96%
12/082,6002,6552,6002,642+0.38%305,800585億4002万+4.06%
12/072,5442,6442,5442,632+2.09%337,100583億1844万+3.99%
12/062,5622,5992,5262,578+0.98%340,000571億2194万+2.1%
12/052,5902,6002,5312,553-1.88%380,300565億6800万+1.27%
12/022,6792,6792,5902,602-2.22%424,800576億5372万+3.38%
12/012,7132,7422,6602,661-0.45%626,900589億6101万+5.93%
11/302,6302,6882,6262,673+0.26%576,300592億2690万+6.66%
11/292,6182,6712,5852,666+2.78%560,400590億7180万+6.73%
11/282,6022,6472,5572,594+1.65%436,800574億7646万+4.05%
11/252,5552,6082,5052,552-0.35%464,300565億4585万+2.28%
11/242,5492,6672,5492,561+1.19%772,700567億4526万+2.36%
11/222,5802,5802,5022,531-1.63%430,400560億8054万+0.72%
11/212,5292,5872,4792,573+1.46%488,300570億1115万+2.06%
11/182,5262,5652,4662,536-0.78%790,800561億9133万+0.36%
11/172,4382,5892,4352,556+8.08%1,582,800566億3448万+0.91%
11/162,3502,3812,2742,365-1.05%945,300524億240万-7.07%
11/152,2482,3902,2272,390-4.29%1,433,000529億5634万-6.68%
11/1415:00 2022年9月期通期決算説明資料
11/1415:00 2022年9月期決算短信〔IFRS〕(連結)
11/142,5152,5572,4702,497-0.52%580,700553億2719万-2.99%
11/112,4652,5102,4222,510+2.7%489,000556億1523万-2.83%
11/102,4302,4852,4222,444+0.45%326,100541億5284万-5.75%
11/092,4972,5082,4262,433-3.3%414,200539億911万-6.71%
11/082,4752,5502,4752,516+0.88%370,900557億4818万-4.15%
11/072,4342,4942,3752,494+1.01%382,600552億6071万-5.46%
11/042,4062,4922,4012,469+1.11%433,700547億678万-6.97%
11/022,4352,4492,4072,442+0.12%336,400541億852万-8.61%
11/012,4942,4962,4152,439-1.57%409,100540億4205万-9.47%
10/312,5002,5002,4462,478-0.76%362,100549億619万-8.7%
10/282,4502,5092,4462,497+1.67%396,700553億2719万-8.7%
10/272,4702,5122,4432,456-0.77%489,700544億1873万-10.79%
10/262,4882,5272,4562,475-1.24%521,400548億3972万-10.81%
10/252,4482,5302,4132,506+1.21%640,600555億2660万-10.47%
10/242,5362,5482,4682,476-1.98%629,100548億6188万-12.2%
10/212,6392,6392,5262,526-4.89%836,200559億6520万-11.09%
10/202,7152,7162,6132,656-2.5%902,700588億4544万-7.04%
10/192,8272,8272,7222,724-3.64%828,100603億5203万-4.95%
10/182,7812,8532,7442,827+3.36%782,900626億3406万-1.29%
10/172,7062,7712,6972,735-0.07%372,000605億9574万-4.27%
10/142,7302,7472,6452,737+2.13%794,300606億4005万-4.07%
10/132,8342,8422,6612,680-5.8%967,800593億7718万-5.96%
10/122,7682,8722,7082,845+3.04%920,200630億3286万-0.11%
10/112,8112,9052,7192,761+0.8%998,600611億7179万-2.75%
10/072,6862,8152,6702,739+1.26%775,400606億8436万-3.35%
10/062,7702,8132,7052,705-2.42%574,600599億3107万-4.42%
10/052,8662,8862,7672,772-1.56%462,300614億1550万-1.98%
10/042,8802,8802,7992,816-0.91%552,100623億9035万-0.25%
10/032,7922,8482,7012,842-0.25%523,300629億6639万+0.89%
09/302,8552,8662,7812,849-1.93%470,100631億2148万+1.35%
09/292,9213,0002,8802,905-0.07%575,700643億6220万+3.53%
09/282,9903,0052,8752,907-3.1%513,800644億651万+3.71%
09/272,9803,0202,9203,000+2.01%456,500664億6699万+7.41%
09/263,0703,1002,9322,941-1.87%646,800651億5981万+5.72%
09/222,8893,0052,8352,997+2.04%577,200664億52万+8%
09/213,0153,0602,9302,937-2.75%436,900650億6560万+6.3%
09/203,0203,0452,9183,020-1.47%674,500669億437万+9.62%
09/163,0653,1102,9903,065+1.16%756,900679億128万+12.07%
09/153,0703,1002,9803,030+0.83%759,900671億2590万+11.48%
09/142,8733,0552,8603,005+2.81%1,043,000665億7206万+11.21%
09/132,9613,0102,9152,923+0.86%1,227,300647億5545万+8.7%
09/122,7752,8992,7502,898+8.91%1,914,700642億161万+8.3%
09/092,6902,7162,6412,661-0.19%1,185,600589億5116万-0.04%
09/082,6652,7052,6532,666+1.45%510,600590億6193万+0.23%
09/072,6652,6662,5912,628-0.76%322,500582億2009万-1.09%
09/062,6362,6722,6262,648+0.46%229,500586億6316万-0.19%
09/052,6042,6922,5992,636+0.84%426,500583億9732万-0.53%
09/022,6412,6992,6052,614-1.02%741,100579億994万-1.06%
09/012,6302,6732,6212,641-0.04%500,700585億809万+0.19%
08/3116:30 (訂正)「2022年9月期第3四半期決算短信〔IFRS〕(連結)」の一部訂正について
08/312,6632,7482,6152,642-0.79%1,064,200585億3024万+0.57%
08/302,6702,7952,6412,663+0.91%940,000589億9547万+1.72%
08/2917:00 当社株式の貸借銘柄選定に関するお知らせ
08/292,5932,6502,5912,639-1.01%607,600584億6378万+1.27%
08/262,7002,7032,6232,666-0.78%817,100590億6193万+2.78%
08/252,7152,7622,6552,687-1.29%883,000595億2716万+4.07%
08/242,7692,7992,6832,722-4.42%1,217,300603億254万+5.91%
08/232,6992,8482,6752,848+7.51%1,278,500630億9392万+11.6%
08/222,6672,6892,6232,649-2.43%377,400586億8532万+4.87%
08/192,7692,7782,6822,715-1.88%618,400601億4747万+8.17%
08/182,6512,7882,6512,767+2.41%580,900612億9946万+11.04%
08/172,7492,8652,6912,702-0.95%1,083,600598億5947万+9.39%
08/162,5802,7652,5802,728+7.4%1,494,500604億3547万+11.12%
08/152,5212,6152,3732,540-3.82%1,110,700562億7056万+4.14%
08/1215:00 (訂正・数値データ訂正)「2022年9月期第2四半期決算短信〔IFRS〕(連結)」の一部訂正について
08/1215:00 (訂正・数値データ訂正)「2022年9月期第1四半期決算短信〔IFRS〕(連結)」の一部訂正について
08/1215:00 2022年9月期第3四半期決算説明資料
08/1215:00 2022年9月期第3四半期決算短信〔IFRS〕(連結)
08/122,6632,6772,6092,641+0.76%546,200585億809万+8.77%
08/102,6452,6522,5932,621-2.02%507,500580億6501万+8.62%
08/092,6152,7052,6152,675+2.85%530,800592億6132万+11.41%
08/082,6002,6732,5922,601+1.8%705,900576億2194万+8.97%
08/052,5802,6072,5312,555-1.77%339,000566億286万+7.49%
08/042,5982,6222,5502,601+0.35%521,300576億2194万+9.42%
08/032,5622,6082,5352,592+2.25%555,300574億2255万+9%
08/022,5402,5502,5142,535-1.21%422,800561億5979万+6.47%